date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1962-01-02,35.0,37.0,35.0,37.0,17600,0.15290393347498,0.161641301102121,0.15290393347498,0.161641301102121,4028673.3375685,0.0,1.0
1962-01-03,34.63,35.0,34.25,35.0,3600,0.151287520463959,0.15290393347498,0.149627420614802,0.15290393347498,824046.819048102,0.0,1.0
1962-01-04,33.88,35.75,33.25,34.63,6000,0.14801100760378,0.156180446335158,0.145258736801231,0.151287520463959,1373411.36508018,0.0,1.0
1962-01-05,33.13,33.75,33.13,33.75,2400,0.144734494743602,0.147443078708016,0.144734494743602,0.147443078708016,549364.54603207,0.0,1.0
1962-01-08,33.63,33.63,32.5,33.13,6200,0.146918836650388,0.146918836650388,0.141982223941053,0.144734494743602,1419191.74391618,0.0,1.0
1962-01-09,34.12,35.0,33.25,33.63,6600,0.149059491719037,0.15290393347498,0.145258736801231,0.146918836650388,1510752.50158819,0.0,1.0
1962-01-10,34.37,34.37,33.63,34.12,3200,0.15015166267243,0.15015166267243,0.146918836650388,0.149059491719037,732486.061376093,0.0,1.0
1962-01-11,34.25,34.5,34.0,34.37,3000,0.149627420614802,0.150719591568194,0.148535249661409,0.15015166267243,686705.682540085,0.0,1.0
1962-01-12,34.0,34.75,34.0,34.25,3800,0.148535249661409,0.151811762521587,0.148535249661409,0.149627420614802,869827.197884109,0.0,1.0
1962-01-15,33.5,34.12,33.5,34.0,2200,0.146350907754623,0.149059491719037,0.146350907754623,0.148535249661409,503584.167196065,0.0,1.0
1962-01-16,33.13,33.5,33.0,33.5,1400,0.144734494743602,0.146350907754623,0.144166565847838,0.146350907754623,320462.651852041,0.0,1.0
1962-01-17,33.0,33.63,33.0,33.13,3000,0.144166565847838,0.146918836650388,0.144166565847838,0.144734494743602,686705.682540087,0.0,1.0
1962-01-18,32.88,33.0,32.62,33.0,3400,0.14364232379021,0.144166565847838,0.142506465998681,0.144166565847838,778266.440212096,0.0,1.0
1962-01-19,34.75,35.0,33.25,33.25,10000,0.151811762521587,0.15290393347498,0.145258736801231,0.145258736801231,2289018.94180029,0.0,1.0
1962-01-22,35.0,35.62,34.63,34.75,4000,0.15290393347498,0.155612517439394,0.151287520463959,0.151811762521587,915607.576720114,0.0,1.0
1962-01-23,34.5,36.0,34.5,35.0,5800,0.150719591568194,0.157272617288551,0.150719591568194,0.15290393347498,1327630.98624417,0.0,1.0
1962-01-24,34.0,34.25,33.5,34.25,2400,0.148535249661409,0.149627420614802,0.146350907754623,0.149627420614802,549364.546032069,0.0,1.0
1962-01-25,34.0,34.5,33.75,34.0,5800,0.148535249661409,0.150719591568194,0.147443078708016,0.148535249661409,1327630.98624417,0.0,1.0
1962-01-26,34.0,34.25,33.88,34.0,9800,0.148535249661409,0.149627420614802,0.14801100760378,0.148535249661409,2243238.56296428,0.0,1.0
1962-01-29,33.25,33.75,33.25,33.75,1400,0.145258736801231,0.147443078708016,0.145258736801231,0.147443078708016,320462.65185204,0.0,1.0
1962-01-30,33.63,33.63,33.13,33.25,11,0.146918836650388,0.146918836650388,0.144734494743602,0.145258736801231,2517.92083598031,0.0,1.0
1962-01-31,34.12,34.12,33.5,34.12,4000,0.149059491719037,0.149059491719037,0.146350907754623,0.149059491719037,915607.576720118,0.0,1.0
1962-02-01,33.63,34.63,33.63,34.12,3800,0.146918836650388,0.151287520463959,0.146918836650388,0.149059491719037,869827.197884108,0.0,1.0
1962-02-02,33.63,33.63,33.5,33.63,1000,0.146918836650388,0.146918836650388,0.146350907754623,0.146918836650388,228901.894180028,0.0,1.0
1962-02-05,33.25,34.12,33.25,33.63,4800,0.145258736801231,0.149059491719037,0.145258736801231,0.146918836650388,1098729.09206414,0.0,1.0
1962-02-06,33.37,33.37,33.0,33.25,4000,0.145782978858859,0.145782978858859,0.144166565847838,0.145258736801231,915607.576720117,0.0,1.0
1962-02-07,32.62,33.37,32.62,33.37,3800,0.142506465998681,0.145782978858859,0.142506465998681,0.145782978858859,869827.197884111,0.0,1.0
1962-02-08,32.5,33.0,32.5,32.62,5200,0.141982223941053,0.144166565847838,0.141982223941053,0.142506465998681,1190289.84973615,0.0,1.0
1962-02-09,32.75,32.88,32.62,32.62,2600,0.143074394894445,0.14364232379021,0.142506465998681,0.142506465998681,595144.924868077,0.0,1.0
1962-02-12,33.0,33.37,32.62,32.75,2200,0.144166565847838,0.145782978858859,0.142506465998681,0.143074394894445,503584.167196064,0.0,1.0
1962-02-13,32.25,33.0,32.25,33.0,1400,0.14089005298766,0.144166565847838,0.14089005298766,0.144166565847838,320462.65185204,0.0,1.0
1962-02-14,32.0,32.62,32.0,32.25,2800,0.139797882034267,0.142506465998681,0.139797882034267,0.14089005298766,640925.303704082,0.0,1.0
1962-02-15,31.38,31.75,31.0,31.75,5800,0.137089298069853,0.138705711080874,0.135429198220696,0.138705711080874,1327630.98624417,0.0,1.0
1962-02-16,31.75,31.87,31.12,31.38,4400,0.138705711080874,0.139229953138503,0.135953440278325,0.137089298069853,1007168.33439213,0.0,1.0
1962-02-19,31.87,32.13,31.75,31.75,4200,0.139229953138503,0.140365810930031,0.138705711080874,0.138705711080874,961387.955556122,0.0,1.0
1962-02-20,32.13,32.25,31.87,31.87,6200,0.140365810930031,0.14089005298766,0.139229953138503,0.139229953138503,1419191.74391618,0.0,1.0
1962-02-21,32.62,32.75,32.0,32.13,400,0.142506465998681,0.143074394894445,0.139797882034267,0.140365810930031,91560.7576720116,0.0,1.0
1962-02-23,32.75,32.88,32.38,32.62,5000,0.143074394894445,0.14364232379021,0.141457981883424,0.142506465998681,1144509.47090015,0.0,1.0
1962-02-26,33.25,33.5,32.5,32.75,6000,0.145258736801231,0.146350907754623,0.141982223941053,0.143074394894445,1373411.36508017,0.0,1.0
1962-02-27,33.5,33.63,33.25,33.25,4800,0.146350907754623,0.146918836650388,0.145258736801231,0.145258736801231,1098729.09206414,0.0,1.0
1962-02-28,33.25,33.63,33.25,33.5,3200,0.145258736801231,0.146918836650388,0.145258736801231,0.146350907754623,732486.061376091,0.0,1.0
1962-03-01,33.5,33.5,33.25,33.25,1600,0.146350907754623,0.146350907754623,0.145258736801231,0.145258736801231,366243.030688047,0.0,1.0
1962-03-02,33.37,33.5,33.25,33.5,6000,0.145782978858859,0.146350907754623,0.145258736801231,0.146350907754623,1373411.36508018,0.0,1.0
1962-03-05,33.0,33.5,32.88,33.37,8200,0.144166565847838,0.146350907754623,0.14364232379021,0.145782978858859,1876995.53227624,0.0,1.0
1962-03-06,33.0,33.0,32.88,33.0,4600,0.144166565847838,0.144166565847838,0.14364232379021,0.144166565847838,1052948.71322813,0.0,1.0
1962-03-07,32.88,33.0,32.5,33.0,7200,0.14364232379021,0.144166565847838,0.141982223941053,0.144166565847838,1648093.6380962,0.0,1.0
1962-03-08,33.63,33.63,33.13,33.13,3400,0.146918836650388,0.146918836650388,0.144734494743602,0.144734494743602,778266.440212097,0.0,1.0
1962-03-09,34.25,34.25,33.75,33.75,4600,0.149627420614802,0.149627420614802,0.147443078708016,0.147443078708016,1052948.71322813,0.0,1.0
1962-03-12,34.12,34.75,34.12,34.25,2600,0.149059491719037,0.151811762521587,0.149059491719037,0.149627420614802,595144.924868077,0.0,1.0
1962-03-13,34.12,34.5,34.12,34.12,3200,0.149059491719037,0.150719591568194,0.149059491719037,0.149059491719037,732486.061376094,0.0,1.0
1962-03-14,33.5,34.25,33.5,34.12,3800,0.146350907754623,0.149627420614802,0.146350907754623,0.149059491719037,869827.197884113,0.0,1.0
1962-03-15,33.37,34.0,33.25,33.5,6600,0.145782978858859,0.148535249661409,0.145258736801231,0.146350907754623,1510752.50158819,0.0,1.0
1962-03-16,34.0,34.0,33.5,33.5,4600,0.148535249661409,0.148535249661409,0.146350907754623,0.146350907754623,1052948.71322813,0.0,1.0
1962-03-19,34.25,34.25,34.0,34.0,3400,0.149627420614802,0.149627420614802,0.148535249661409,0.148535249661409,778266.440212096,0.0,1.0
1962-03-20,34.0,34.12,34.0,34.12,2400,0.148535249661409,0.149059491719037,0.148535249661409,0.149059491719037,549364.546032069,0.0,1.0
1962-03-21,34.0,34.0,33.88,34.0,9200,0.148535249661409,0.148535249661409,0.14801100760378,0.148535249661409,2105897.42645626,0.0,1.0
1962-03-22,34.12,34.12,34.12,34.12,5200,0.149059491719037,0.149059491719037,0.149059491719037,0.149059491719037,1190289.84973615,0.0,1.0
1962-03-23,34.75,35.38,34.12,34.12,18400,0.151811762521587,0.154564033324137,0.149059491719037,0.149059491719037,4211794.85291253,0.0,1.0
1962-03-26,34.12,34.75,34.12,34.75,3200,0.149059491719037,0.151811762521587,0.149059491719037,0.151811762521587,732486.061376094,0.0,1.0
1962-03-27,33.75,34.0,33.13,34.0,5400,0.147443078708016,0.148535249661409,0.144734494743602,0.148535249661409,1236070.22857216,0.0,1.0
1962-03-28,34.12,34.25,33.75,33.75,4600,0.149059491719037,0.149627420614802,0.147443078708016,0.147443078708016,1052948.71322814,0.0,1.0
1962-03-29,34.12,34.5,34.12,34.12,4000,0.149059491719037,0.150719591568194,0.149059491719037,0.149059491719037,915607.576720118,0.0,1.0
1962-03-30,33.75,34.25,33.13,34.12,7400,0.147443078708016,0.149627420614802,0.144734494743602,0.149059491719037,1693874.01693222,0.0,1.0
1962-04-02,33.75,33.75,33.5,33.75,5800,0.147443078708016,0.147443078708016,0.146350907754623,0.147443078708016,1327630.98624417,0.0,1.0
1962-04-03,32.5,33.75,32.38,33.75,8000,0.141982223941053,0.147443078708016,0.141457981883424,0.147443078708016,1831215.15344023,0.0,1.0
1962-04-04,31.0,32.25,31.0,32.25,5600,0.135429198220696,0.14089005298766,0.135429198220696,0.14089005298766,1281850.60740817,0.0,1.0
1962-04-05,31.38,31.5,30.63,31.0,6400,0.137089298069853,0.137613540127482,0.133812785209675,0.135429198220696,1464972.12275219,0.0,1.0
1962-04-06,31.0,32.0,30.75,31.38,21200,0.135429198220696,0.139797882034267,0.134337027267304,0.137089298069853,4852720.15661663,0.0,1.0
1962-04-09,30.63,30.87,30.37,30.87,8200,0.133812785209675,0.134861269324932,0.132676927418147,0.134861269324932,1876995.53227624,0.0,1.0
1962-04-10,31.5,31.75,31.0,31.0,12200,0.137613540127482,0.138705711080874,0.135429198220696,0.135429198220696,2792603.10899635,0.0,1.0
1962-04-11,31.38,31.87,31.25,31.5,7000,0.137089298069853,0.139229953138503,0.136521369174089,0.137613540127482,1602313.25926021,0.0,1.0
1962-04-12,31.25,31.5,31.25,31.38,3000,0.136521369174089,0.137613540127482,0.136521369174089,0.137089298069853,686705.682540087,0.0,1.0
1962-04-13,30.75,30.75,30.0,30.75,16000,0.134337027267304,0.134337027267304,0.131060514407125,0.134337027267304,3662430.30688045,0.0,1.0
1962-04-16,29.75,30.75,29.63,30.75,11600,0.129968343453733,0.134337027267304,0.129444101396104,0.134337027267304,2655261.97248833,0.0,1.0
1962-04-17,29.75,29.88,29.5,29.75,4400,0.129968343453733,0.130536272349497,0.12887617250034,0.129968343453733,1007168.33439213,0.0,1.0
1962-04-18,29.5,29.88,29.5,29.75,10800,0.12887617250034,0.130536272349497,0.12887617250034,0.129968343453733,2472140.45714431,0.0,1.0
1962-04-19,28.62,29.0,28.38,29.0,10200,0.125031730744398,0.126691830593555,0.123983246629141,0.126691830593555,2334799.32063629,0.0,1.0
1962-04-23,29.75,29.88,28.75,28.75,6000,0.129968343453733,0.130536272349497,0.125599659640162,0.125599659640162,1373411.36508017,0.0,1.0
1962-04-24,29.88,30.25,29.63,29.75,4400,0.130536272349497,0.132152685360518,0.129444101396104,0.129968343453733,1007168.33439213,0.0,1.0
1962-04-25,29.5,30.12,29.13,29.88,5600,0.12887617250034,0.131584756464754,0.127259759489319,0.130536272349497,1281850.60740816,0.0,1.0
1962-04-26,28.75,29.13,28.75,29.13,6200,0.125599659640162,0.127259759489319,0.125599659640162,0.127259759489319,1419191.74391618,0.0,1.0
1962-04-27,27.25,28.0,27.25,28.0,11800,0.119046633919806,0.122323146779984,0.119046633919806,0.122323146779984,2701042.35132433,0.0,1.0
1962-04-30,26.63,28.25,26.63,27.25,7800,0.116338049955392,0.123415317733377,0.116338049955392,0.119046633919806,1785434.77460422,0.0,1.0
1962-05-01,27.38,27.5,26.37,26.63,7000,0.11961456281557,0.120138804873198,0.115202192163863,0.116338049955392,1602313.2592602,0.0,1.0
1962-05-02,27.25,27.62,27.12,27.38,6200,0.119046633919806,0.120663046930827,0.118478705024041,0.11961456281557,1419191.74391618,0.0,1.0
1962-05-03,27.87,27.87,26.75,27.25,6200,0.12175521788422,0.12175521788422,0.11686229201302,0.119046633919806,1419191.74391617,0.0,1.0
1962-05-04,27.38,27.87,27.25,27.87,7600,0.11961456281557,0.12175521788422,0.119046633919806,0.12175521788422,1739654.39576822,0.0,1.0
1962-05-07,26.63,27.38,26.37,27.38,3200,0.116338049955392,0.11961456281557,0.115202192163863,0.11961456281557,732486.061376091,0.0,1.0
1962-05-08,26.63,26.75,26.5,26.63,3800,0.116338049955392,0.11686229201302,0.115770121059628,0.116338049955392,869827.197884108,0.0,1.0
1962-05-09,26.12,26.63,26.12,26.63,6200,0.114110021210471,0.116338049955392,0.114110021210471,0.116338049955392,1419191.74391617,0.0,1.0
1962-05-10,24.62,26.12,24.25,26.12,7800,0.107556995490114,0.114110021210471,0.105940582479093,0.114110021210471,1785434.77460423,0.0,1.0
1962-05-11,24.38,25.25,24.38,24.62,10800,0.106508511374857,0.110309266292664,0.106508511374857,0.107556995490114,2472140.45714432,0.0,1.0
1962-05-14,26.0,26.0,23.5,24.38,12400,0.113585779152842,0.113585779152842,0.102664069618915,0.106508511374857,2838383.48783236,0.0,1.0
1962-05-15,26.0,26.75,25.37,26.0,7200,0.113585779152842,0.11686229201302,0.110833508350292,0.113585779152842,1648093.63809621,0.0,1.0
1962-05-16,26.63,26.75,26.25,26.25,6200,0.116338049955392,0.11686229201302,0.114677950106235,0.114677950106235,1419191.74391618,0.0,1.0
1962-05-17,27.0,27.0,26.5,26.63,2800,0.117954462966413,0.117954462966413,0.115770121059628,0.116338049955392,640925.303704081,0.0,1.0
1962-05-18,26.63,26.87,26.5,26.87,2800,0.116338049955392,0.117386534070649,0.115770121059628,0.117386534070649,640925.30370408,0.0,1.0
1962-05-21,26.87,26.87,26.87,26.87,4000,0.117386534070649,0.117386534070649,0.117386534070649,0.117386534070649,915607.576720114,0.0,1.0
1962-05-22,26.0,26.75,26.0,26.75,14400,0.113585779152842,0.11686229201302,0.113585779152842,0.11686229201302,3296187.27619242,0.0,1.0
1962-05-23,25.37,26.0,25.13,26.0,13800,0.110833508350292,0.113585779152842,0.109785024235035,0.113585779152842,3158846.13968441,0.0,1.0
1962-05-24,24.88,25.63,24.5,25.37,18000,0.108692853281643,0.111969366141821,0.107032753432486,0.110833508350292,4120234.09524051,0.0,1.0
1962-05-25,23.87,24.88,23.12,24.88,13800,0.104280482629936,0.108692853281643,0.101003969769758,0.108692853281643,3158846.13968441,0.0,1.0
1962-05-28,21.63,24.25,21.25,23.87,17000,0.0944946308875375,0.105940582479093,0.0928345310383806,0.104280482629936,3891332.20106049,0.0,1.0
1962-05-29,23.75,24.0,20.13,21.63,46200,0.103756240572308,0.1048484115257,0.0879416051671812,0.0944946308875375,10575267.5111173,0.0,1.0
1962-05-31,24.25,24.5,23.38,23.75,17800,0.105940582479093,0.107032753432486,0.102139827561286,0.103756240572308,4074453.71640452,0.0,1.0
1962-06-01,23.62,23.87,23.0,23.87,13400,0.103188311676543,0.104280482629936,0.10047972771213,0.104280482629936,3067285.3820124,0.0,1.0
1962-06-04,22.25,23.5,22.12,23.5,13600,0.0972032148519514,0.102664069618915,0.0966352859561872,0.102664069618915,3113065.76084839,0.0,1.0
1962-06-05,20.0,21.63,18.87,21.63,34600,0.087373676271417,0.0944946308875375,0.0824370635620819,0.0944946308875375,7920005.538629,0.0,1.0
1962-06-06,20.13,21.5,20.13,20.13,22000,0.0879416051671812,0.0939267019917733,0.0879416051671812,0.0879416051671812,5035841.67196064,0.0,1.0
1962-06-07,19.62,20.62,19.62,20.13,9800,0.0857135764222601,0.0900822602358309,0.0857135764222601,0.0879416051671812,2243238.56296428,0.0,1.0
1962-06-08,19.5,19.75,19.38,19.62,5800,0.0851893343646316,0.0862815053180243,0.0846650923070031,0.0857135764222601,1327630.98624417,0.0,1.0
1962-06-11,19.12,19.38,19.12,19.38,4400,0.0835292345154747,0.0846650923070031,0.0835292345154747,0.0846650923070031,1007168.33439213,0.0,1.0
1962-06-12,17.88,19.0,17.88,19.0,12200,0.0781120665866468,0.0830049924578461,0.0781120665866468,0.0830049924578461,2792603.10899635,0.0,1.0
1962-06-13,16.88,17.75,16.75,17.75,25800,0.0737433827730759,0.0775441376908826,0.0731754538773117,0.0775441376908826,5905668.86984475,0.0,1.0
1962-06-14,16.0,17.88,16.0,16.88,30600,0.0698989410171336,0.0781120665866468,0.0698989410171336,0.0737433827730759,7004397.96190889,0.0,1.0
1962-06-15,17.75,17.88,16.0,16.0,28000,0.0775441376908826,0.0781120665866468,0.0698989410171336,0.0698989410171336,6409253.03704081,0.0,1.0
1962-06-18,17.0,17.75,16.62,17.75,12400,0.0742676248307044,0.0775441376908826,0.0726075249815475,0.0775441376908826,2838383.48783236,0.0,1.0
1962-06-19,16.5,17.13,16.5,17.0,10600,0.072083282923919,0.0748355537264686,0.072083282923919,0.0742676248307044,2426360.07830831,0.0,1.0
1962-06-20,16.38,17.0,16.38,16.5,3400,0.0715590408662905,0.0742676248307044,0.0715590408662905,0.072083282923919,778266.440212099,0.0,1.0
1962-06-21,15.25,16.75,15.25,16.38,6200,0.0666224281569555,0.0731754538773117,0.0666224281569555,0.0715590408662905,1419191.74391618,0.0,1.0
1962-06-22,15.25,16.25,15.25,15.25,20800,0.0666224281569555,0.0709911119705263,0.0666224281569555,0.0666224281569555,4761159.3989446,0.0,1.0
1962-06-25,16.13,16.13,15.25,15.25,11200,0.0704668699128978,0.0704668699128978,0.0666224281569555,0.0666224281569555,2563701.21481632,0.0,1.0
1962-06-26,16.5,16.88,16.5,16.5,14000,0.072083282923919,0.0737433827730759,0.072083282923919,0.072083282923919,3204626.51852041,0.0,1.0
1962-06-27,17.13,17.37,16.75,16.75,12200,0.0748355537264686,0.0758840378417257,0.0731754538773117,0.0731754538773117,2792603.10899635,0.0,1.0
1962-06-28,18.0,18.5,17.5,17.5,21800,0.0786363086442753,0.0808206505510607,0.0764519667374899,0.0764519667374899,4990061.29312463,0.0,1.0
1962-06-29,17.75,18.5,17.37,18.0,19800,0.0775441376908826,0.0808206505510607,0.0758840378417257,0.0786363086442753,4532257.50476457,0.0,1.0
1962-07-02,19.38,19.38,18.0,18.0,8000,0.0846650923070031,0.0846650923070031,0.0786363086442753,0.0786363086442753,1831215.15344023,0.0,1.0
1962-07-03,19.75,20.38,19.38,19.38,28800,0.0862815053180243,0.0890337761205739,0.0846650923070031,0.0846650923070031,6592374.55238483,0.0,1.0
1962-07-05,20.0,20.25,19.87,19.87,11800,0.087373676271417,0.0884658472248097,0.0868057473756528,0.0868057473756528,2701042.35132434,0.0,1.0
1962-07-06,19.62,20.0,19.12,20.0,9000,0.0857135764222601,0.087373676271417,0.0835292345154747,0.087373676271417,2060117.04762026,0.0,1.0
1962-07-09,19.75,20.0,19.5,19.62,6800,0.0862815053180243,0.087373676271417,0.0851893343646316,0.0857135764222601,1556532.8804242,0.0,1.0
1962-07-10,20.38,21.63,20.25,20.25,17000,0.0890337761205739,0.0944946308875375,0.0884658472248097,0.0884658472248097,3891332.20106049,0.0,1.0
1962-07-11,21.0,21.0,20.38,20.38,8000,0.0917423600849878,0.0917423600849878,0.0890337761205739,0.0890337761205739,1831215.15344023,0.0,1.0
1962-07-12,21.75,22.12,21.37,21.37,17000,0.095018872945166,0.0966352859561872,0.0933587730960091,0.0933587730960091,3891332.20106049,0.0,1.0
1962-07-13,21.37,24.62,21.25,21.75,10200,0.0933587730960091,0.107556995490114,0.0928345310383806,0.095018872945166,2334799.32063629,0.0,1.0
1962-07-16,22.25,22.25,21.25,21.37,11600,0.0972032148519514,0.0972032148519514,0.0928345310383806,0.0933587730960091,2655261.97248834,0.0,1.0
1962-07-17,21.13,22.25,21.13,22.25,8200,0.0923102889807521,0.0972032148519514,0.0923102889807521,0.0972032148519514,1876995.53227624,0.0,1.0
1962-07-18,20.13,21.13,19.87,21.13,22400,0.0879416051671812,0.0923102889807521,0.0868057473756528,0.0923102889807521,5127402.42963265,0.0,1.0
1962-07-19,20.88,20.88,20.25,20.25,6600,0.0912181180273593,0.0912181180273593,0.0884658472248097,0.0884658472248097,1510752.50158819,0.0,1.0
1962-07-20,21.5,21.63,21.0,21.0,4600,0.0939267019917733,0.0944946308875375,0.0917423600849878,0.0917423600849878,1052948.71322813,0.0,1.0
1962-07-23,21.63,21.63,21.37,21.5,2000,0.0944946308875375,0.0944946308875375,0.0933587730960091,0.0939267019917733,457803.788360058,0.0,1.0
1962-07-24,21.13,21.75,21.0,21.63,5000,0.0923102889807521,0.095018872945166,0.0917423600849878,0.0944946308875375,1144509.47090014,0.0,1.0
1962-07-25,20.5,20.62,19.62,20.62,6800,0.0895580181782024,0.0900822602358309,0.0857135764222601,0.0900822602358309,1556532.8804242,0.0,1.0
1962-07-26,20.38,20.75,20.38,20.5,2400,0.0890337761205739,0.0906501891315951,0.0890337761205739,0.0895580181782024,549364.54603207,0.0,1.0
1962-07-27,20.13,20.5,20.13,20.38,4800,0.0879416051671812,0.0895580181782024,0.0879416051671812,0.0890337761205739,1098729.09206414,0.0,1.0
1962-07-30,20.25,20.38,20.13,20.13,4400,0.0884658472248097,0.0890337761205739,0.0879416051671812,0.0879416051671812,1007168.33439213,0.0,1.0
1962-07-31,21.0,21.13,20.5,20.5,14600,0.0917423600849878,0.0923102889807521,0.0895580181782024,0.0895580181782024,3341967.65502842,0.0,1.0
1962-08-01,20.62,21.0,20.62,21.0,2000,0.0900822602358309,0.0917423600849878,0.0900822602358309,0.0917423600849878,457803.788360058,0.0,1.0
1962-08-02,20.62,20.75,20.25,20.62,3000,0.0900822602358309,0.0906501891315951,0.0884658472248097,0.0900822602358309,686705.682540087,0.0,1.0
1962-08-03,20.62,20.62,20.5,20.62,5800,0.0900822602358309,0.0900822602358309,0.0895580181782024,0.0900822602358309,1327630.98624417,0.0,1.0
1962-08-06,20.5,20.75,20.5,20.62,3400,0.0895580181782024,0.0906501891315951,0.0895580181782024,0.0900822602358309,778266.440212099,0.0,1.0
1962-08-07,20.62,20.62,20.5,20.5,6600,0.0900822602358309,0.0900822602358309,0.0895580181782024,0.0895580181782024,1510752.50158819,0.0,1.0
1962-08-08,21.0,21.0,20.5,20.62,6200,0.0917423600849878,0.0917423600849878,0.0895580181782024,0.0900822602358309,1419191.74391618,0.0,1.0
1962-08-09,21.25,21.5,21.0,21.0,3600,0.0928345310383806,0.0939267019917733,0.0917423600849878,0.0917423600849878,824046.819048104,0.0,1.0
1962-08-10,21.88,22.0,21.25,21.25,3800,0.0955868018409302,0.0961110438985587,0.0928345310383806,0.0928345310383806,869827.19788411,0.0,1.0
1962-08-13,22.12,22.12,21.88,21.88,6800,0.0966352859561872,0.0966352859561872,0.0955868018409302,0.0955868018409302,1556532.8804242,0.0,1.0
1962-08-14,22.25,22.37,22.0,22.12,3800,0.0972032148519514,0.0977274569095799,0.0961110438985587,0.0966352859561872,869827.19788411,0.0,1.0
1962-08-15,23.12,23.62,23.0,23.0,18800,0.101003969769758,0.103188311676543,0.10047972771213,0.10047972771213,4303355.61058455,0.0,1.0
1962-08-16,23.38,23.75,23.25,23.25,3800,0.102139827561286,0.103756240572308,0.101571898665522,0.101571898665522,869827.197884114,0.0,1.0
1962-08-17,23.87,23.87,23.12,23.38,4200,0.104280482629936,0.104280482629936,0.101003969769758,0.102139827561286,961387.955556123,0.0,1.0
1962-08-20,24.38,24.62,23.25,23.87,10600,0.106508511374857,0.107556995490114,0.101571898665522,0.104280482629936,2426360.07830831,0.0,1.0
1962-08-21,23.38,24.62,23.38,24.38,8200,0.102139827561286,0.107556995490114,0.102139827561286,0.106508511374857,1876995.53227625,0.0,1.0
1962-08-22,24.0,24.38,23.12,23.38,8200,0.1048484115257,0.106508511374857,0.101003969769758,0.102139827561286,1876995.53227624,0.0,1.0
1962-08-23,23.38,24.75,23.38,24.0,8200,0.102139827561286,0.108124924385879,0.102139827561286,0.1048484115257,1876995.53227625,0.0,1.0
1962-08-24,24.0,24.25,23.87,23.87,2400,0.1048484115257,0.105940582479093,0.104280482629936,0.104280482629936,549364.546032072,0.0,1.0
1962-08-27,22.63,23.12,22.5,23.12,6600,0.0988633147011083,0.101003969769758,0.0982953858053441,0.101003969769758,1510752.50158819,0.0,1.0
1962-08-28,21.63,22.75,21.5,22.63,8600,0.0944946308875375,0.0993875567587368,0.0939267019917733,0.0988633147011083,1968556.28994825,0.0,1.0
1962-08-29,22.25,22.37,21.75,21.75,11200,0.0972032148519514,0.0977274569095799,0.095018872945166,0.095018872945166,2563701.21481632,0.0,1.0
1962-08-30,22.0,22.37,22.0,22.25,2600,0.0961110438985587,0.0977274569095799,0.0961110438985587,0.0972032148519514,595144.924868075,0.0,1.0
1962-08-31,22.5,22.5,22.0,22.0,2000,0.0982953858053441,0.0982953858053441,0.0961110438985587,0.0961110438985587,457803.788360058,0.0,1.0
1962-09-04,22.0,23.25,22.0,22.5,800,0.0961110438985587,0.101571898665522,0.0961110438985587,0.0982953858053441,183121.515344023,0.0,1.0
1962-09-05,21.25,22.0,21.25,22.0,3400,0.0928345310383806,0.0961110438985587,0.0928345310383806,0.0961110438985587,778266.440212098,0.0,1.0
1962-09-06,22.0,22.25,21.13,21.25,4600,0.0961110438985587,0.0972032148519514,0.0923102889807521,0.0928345310383806,1052948.71322813,0.0,1.0
1962-09-07,22.12,22.5,22.12,22.12,4000,0.0966352859561872,0.0982953858053441,0.0966352859561872,0.0966352859561872,915607.576720116,0.0,1.0
1962-09-10,21.88,22.12,21.13,22.12,6000,0.0955868018409302,0.0966352859561872,0.0923102889807521,0.0966352859561872,1373411.36508017,0.0,1.0
1962-09-11,22.75,22.75,22.0,22.0,4600,0.0993875567587368,0.0993875567587368,0.0961110438985587,0.0961110438985587,1052948.71322813,0.0,1.0
1962-09-12,23.0,23.12,22.75,22.75,3600,0.10047972771213,0.101003969769758,0.0993875567587368,0.0993875567587368,824046.819048101,0.0,1.0
1962-09-13,23.12,23.5,23.12,23.12,5600,0.101003969769758,0.102664069618915,0.101003969769758,0.101003969769758,1281850.60740816,0.0,1.0
1962-09-14,23.38,23.75,23.25,23.25,3200,0.102139827561286,0.103756240572308,0.101571898665522,0.101571898665522,732486.061376096,0.0,1.0
1962-09-17,23.75,24.0,23.5,23.5,6600,0.103756240572308,0.1048484115257,0.102664069618915,0.102664069618915,1510752.50158819,0.0,1.0
1962-09-18,23.75,24.5,23.62,23.75,10400,0.103756240572308,0.107032753432486,0.103188311676543,0.103756240572308,2380579.69947229,0.0,1.0
1962-09-19,23.25,23.87,23.25,23.75,4200,0.101571898665522,0.104280482629936,0.101571898665522,0.103756240572308,961387.955556124,0.0,1.0
1962-09-20,22.12,23.25,22.12,23.25,4000,0.0966352859561872,0.101571898665522,0.0966352859561872,0.101571898665522,915607.576720116,0.0,1.0
1962-09-21,21.25,21.63,21.13,21.63,8800,0.0928345310383806,0.0944946308875375,0.0923102889807521,0.0944946308875375,2014336.66878425,0.0,1.0
1962-09-24,20.62,21.13,20.62,21.13,6200,0.0900822602358309,0.0923102889807521,0.0900822602358309,0.0923102889807521,1419191.74391618,0.0,1.0
1962-09-25,21.0,21.25,20.62,20.62,4800,0.0917423600849878,0.0928345310383806,0.0900822602358309,0.0900822602358309,1098729.09206414,0.0,1.0
1962-09-26,20.75,21.13,20.25,21.0,5200,0.0906501891315951,0.0923102889807521,0.0884658472248097,0.0917423600849878,1190289.84973615,0.0,1.0
1962-09-27,20.88,21.13,20.62,20.75,4400,0.0912181180273593,0.0923102889807521,0.0900822602358309,0.0906501891315951,1007168.33439213,0.0,1.0
1962-09-28,20.88,20.88,20.88,20.88,800,0.0912181180273593,0.0912181180273593,0.0912181180273593,0.0912181180273593,183121.515344023,0.0,1.0
1962-10-01,20.5,20.88,20.5,20.88,11200,0.0895580181782024,0.0912181180273593,0.0895580181782024,0.0912181180273593,2563701.21481632,0.0,1.0
1962-10-02,21.0,21.0,20.25,20.5,5600,0.0917423600849878,0.0917423600849878,0.0884658472248097,0.0895580181782024,1281850.60740816,0.0,1.0
1962-10-03,21.5,21.5,20.88,21.0,6400,0.0939267019917733,0.0939267019917733,0.0912181180273593,0.0917423600849878,1464972.12275218,0.0,1.0
1962-10-04,21.88,21.88,21.5,21.5,5600,0.0955868018409302,0.0955868018409302,0.0939267019917733,0.0939267019917733,1281850.60740816,0.0,1.0
1962-10-05,22.25,22.25,21.88,21.88,4200,0.0972032148519514,0.0972032148519514,0.0955868018409302,0.0955868018409302,961387.955556122,0.0,1.0
1962-10-08,22.5,22.75,22.25,22.25,3000,0.0982953858053441,0.0993875567587368,0.0972032148519514,0.0972032148519514,686705.682540087,0.0,1.0
1962-10-09,22.87,23.0,22.5,22.5,10600,0.0999117988163653,0.10047972771213,0.0982953858053441,0.0982953858053441,2426360.07830831,0.0,1.0
1962-10-10,22.75,23.0,22.75,22.87,6200,0.0993875567587368,0.10047972771213,0.0993875567587368,0.0999117988163653,1419191.74391618,0.0,1.0
1962-10-11,22.25,22.5,22.12,22.5,3000,0.0972032148519514,0.0982953858053441,0.0966352859561872,0.0982953858053441,686705.682540087,0.0,1.0
1962-10-12,22.0,22.25,22.0,22.25,1600,0.0961110438985587,0.0972032148519514,0.0961110438985587,0.0972032148519514,366243.030688046,0.0,1.0
1962-10-15,22.12,22.37,21.88,22.0,4600,0.0966352859561872,0.0977274569095799,0.0955868018409302,0.0961110438985587,1052948.71322813,0.0,1.0
1962-10-16,22.0,22.25,22.0,22.12,3600,0.0961110438985587,0.0972032148519514,0.0961110438985587,0.0966352859561872,824046.819048104,0.0,1.0
1962-10-17,21.75,22.0,21.63,22.0,5200,0.095018872945166,0.0961110438985587,0.0944946308875375,0.0961110438985587,1190289.84973615,0.0,1.0
1962-10-18,21.5,21.75,21.5,21.75,3800,0.0939267019917733,0.095018872945166,0.0939267019917733,0.095018872945166,869827.19788411,0.0,1.0
1962-10-19,20.13,21.63,20.0,21.5,10200,0.0879416051671812,0.0944946308875375,0.087373676271417,0.0939267019917733,2334799.3206363,0.0,1.0
1962-10-22,19.5,19.87,19.38,19.87,11400,0.0851893343646316,0.0868057473756528,0.0846650923070031,0.0868057473756528,2609481.59365233,0.0,1.0
1962-10-23,19.5,20.25,19.38,19.5,18000,0.0851893343646316,0.0884658472248097,0.0846650923070031,0.0851893343646316,4120234.09524052,0.0,1.0
1962-10-24,20.75,20.75,19.12,19.5,17600,0.0906501891315951,0.0906501891315951,0.0835292345154747,0.0851893343646316,4028673.33756851,0.0,1.0
1962-10-25,20.13,20.62,19.75,20.62,7000,0.0879416051671812,0.0900822602358309,0.0862815053180243,0.0900822602358309,1602313.2592602,0.0,1.0
1962-10-26,20.0,20.25,19.87,20.13,3200,0.087373676271417,0.0884658472248097,0.0868057473756528,0.0879416051671812,732486.061376093,0.0,1.0
1962-10-29,20.13,20.62,20.13,20.13,8600,0.0879416051671812,0.0900822602358309,0.0879416051671812,0.0879416051671812,1968556.28994825,0.0,1.0
1962-10-30,20.88,21.0,19.75,20.13,9200,0.0912181180273593,0.0917423600849878,0.0862815053180243,0.0879416051671812,2105897.42645627,0.0,1.0
1962-10-31,20.25,20.62,20.25,20.62,9400,0.0884658472248097,0.0900822602358309,0.0884658472248097,0.0900822602358309,2151677.80529227,0.0,1.0
1962-11-01,20.5,20.5,19.87,20.25,7000,0.0895580181782024,0.0895580181782024,0.0868057473756528,0.0884658472248097,1602313.2592602,0.0,1.0
1962-11-02,21.13,21.37,20.25,20.5,10200,0.0923102889807521,0.0933587730960091,0.0884658472248097,0.0895580181782024,2334799.32063629,0.0,1.0
1962-11-05,21.25,21.88,21.25,21.25,6800,0.0928345310383806,0.0955868018409302,0.0928345310383806,0.0928345310383806,1556532.8804242,0.0,1.0
1962-11-07,21.5,21.63,21.0,21.25,8000,0.0939267019917733,0.0944946308875375,0.0917423600849878,0.0928345310383806,1831215.15344023,0.0,1.0
1962-11-08,21.13,21.25,21.0,21.25,2000,0.0923102889807521,0.0928345310383806,0.0917423600849878,0.0928345310383806,457803.788360058,0.0,1.0
1962-11-09,20.88,21.37,20.75,21.13,15400,0.0912181180273593,0.0933587730960091,0.0906501891315951,0.0923102889807521,3525089.17037245,0.0,1.0
1962-11-12,21.5,21.5,21.13,21.13,5800,0.0939267019917733,0.0939267019917733,0.0923102889807521,0.0923102889807521,1327630.98624417,0.0,1.0
1962-11-13,21.37,21.37,21.0,21.37,3800,0.0933587730960091,0.0933587730960091,0.0917423600849878,0.0933587730960091,869827.19788411,0.0,1.0
1962-11-14,22.5,22.5,21.0,21.37,10800,0.0982953858053441,0.0982953858053441,0.0917423600849878,0.0933587730960091,2472140.45714431,0.0,1.0
1962-11-15,23.12,23.38,21.13,22.5,17000,0.101003969769758,0.102139827561286,0.0923102889807521,0.0982953858053441,3891332.20106049,0.0,1.0
1962-11-16,23.38,23.62,23.0,23.12,9600,0.102139827561286,0.103188311676543,0.10047972771213,0.101003969769758,2197458.18412829,0.0,1.0
1962-11-19,23.12,23.5,23.0,23.38,5000,0.101003969769758,0.102664069618915,0.10047972771213,0.102139827561286,1144509.47090015,0.0,1.0
1962-11-20,23.5,23.5,23.0,23.12,8600,0.102664069618915,0.102664069618915,0.10047972771213,0.101003969769758,1968556.28994825,0.0,1.0
1962-11-21,24.88,24.88,23.12,23.5,26600,0.108692853281643,0.108692853281643,0.101003969769758,0.102664069618915,6088790.38518876,0.0,1.0
1962-11-23,24.5,25.37,24.5,24.88,18000,0.107032753432486,0.110833508350292,0.107032753432486,0.108692853281643,4120234.09524051,0.0,1.0
1962-11-26,24.38,25.0,24.25,24.5,21600,0.106508511374857,0.109217095339271,0.105940582479093,0.107032753432486,4944280.91428864,0.0,1.0
1962-11-27,24.88,25.13,24.62,24.62,10600,0.108692853281643,0.109785024235035,0.107556995490114,0.107556995490114,2426360.0783083,0.0,1.0
1962-11-28,25.0,25.25,25.0,25.0,10000,0.109217095339271,0.110309266292664,0.109217095339271,0.109217095339271,2289018.94180029,0.0,1.0
1962-11-29,24.75,25.25,24.62,25.0,4200,0.108124924385879,0.110309266292664,0.107556995490114,0.109217095339271,961387.955556117,0.0,1.0
1962-11-30,25.0,25.0,24.75,24.75,8000,0.109217095339271,0.109217095339271,0.108124924385879,0.108124924385879,1831215.15344024,0.0,1.0
1962-12-03,25.13,25.25,24.62,25.0,94,0.109785024235035,0.110309266292664,0.107556995490114,0.109217095339271,21516.7780529228,0.0,1.0
1962-12-04,26.87,26.87,25.13,25.13,32400,0.117386534070649,0.117386534070649,0.109785024235035,0.109785024235035,7416421.37143292,0.0,1.0
1962-12-05,26.5,26.87,26.25,26.87,18800,0.115770121059628,0.117386534070649,0.114677950106235,0.117386534070649,4303355.61058453,0.0,1.0
1962-12-06,26.0,26.37,25.5,26.37,7400,0.113585779152842,0.115202192163863,0.111401437246057,0.115202192163863,1693874.01693222,0.0,1.0
1962-12-07,25.5,25.75,25.13,25.75,3400,0.111401437246057,0.112493608199449,0.109785024235035,0.112493608199449,778266.440212096,0.0,1.0
1962-12-10,23.5,25.63,23.5,25.5,10400,0.102664069618915,0.111969366141821,0.102664069618915,0.111401437246057,2380579.6994723,0.0,1.0
1962-12-11,23.87,24.13,23.62,23.62,5600,0.104280482629936,0.105416340421465,0.103188311676543,0.103188311676543,1281850.60740816,0.0,1.0
1962-12-12,24.0,24.5,23.75,23.87,3800,0.1048484115257,0.107032753432486,0.103756240572308,0.104280482629936,869827.197884113,0.0,1.0
1962-12-13,24.0,24.13,23.87,24.0,4600,0.1048484115257,0.105416340421465,0.104280482629936,0.1048484115257,1052948.71322814,0.0,1.0
1962-12-14,24.13,24.25,24.0,24.0,7400,0.105416340421465,0.105940582479093,0.1048484115257,0.1048484115257,1693874.01693221,0.0,1.0
1962-12-17,24.0,24.25,24.0,24.13,5800,0.1048484115257,0.105940582479093,0.1048484115257,0.105416340421465,1327630.98624417,0.0,1.0
1962-12-18,23.62,24.13,23.62,24.0,9800,0.103188311676543,0.105416340421465,0.103188311676543,0.1048484115257,2243238.56296429,0.0,1.0
1962-12-19,23.75,24.0,23.38,23.62,4600,0.103756240572308,0.1048484115257,0.102139827561286,0.103188311676543,1052948.71322813,0.0,1.0
1962-12-20,24.25,24.25,24.0,24.0,3600,0.105940582479093,0.105940582479093,0.1048484115257,0.1048484115257,824046.819048105,0.0,1.0
1962-12-21,24.25,24.5,24.13,24.5,5000,0.105940582479093,0.107032753432486,0.105416340421465,0.107032753432486,1144509.47090015,0.0,1.0
1962-12-24,24.75,24.75,24.25,24.25,5600,0.108124924385879,0.108124924385879,0.105940582479093,0.105940582479093,1281850.60740816,0.0,1.0
1962-12-26,24.5,24.88,24.38,24.75,1800,0.107032753432486,0.108692853281643,0.106508511374857,0.108124924385879,412023.409524051,0.0,1.0
1962-12-27,24.25,24.62,24.25,24.5,6000,0.105940582479093,0.107556995490114,0.105940582479093,0.107032753432486,1373411.36508017,0.0,1.0
1962-12-28,24.13,24.38,24.13,24.25,19,0.105416340421465,0.106508511374857,0.105416340421465,0.105940582479093,4349.13598942053,0.0,1.0
1962-12-31,24.13,24.25,24.13,24.13,8000,0.105416340421465,0.105940582479093,0.105416340421465,0.105416340421465,1831215.15344022,0.0,1.0
1963-01-02,23.5,24.25,23.5,24.13,5600,0.102664069618915,0.105940582479093,0.102664069618915,0.105416340421465,1281850.60740816,0.0,1.0
1963-01-03,24.0,24.0,23.38,23.5,5200,0.1048484115257,0.1048484115257,0.102139827561286,0.102664069618915,1190289.84973616,0.0,1.0
1963-01-04,24.5,24.5,24.0,24.0,3600,0.107032753432486,0.107032753432486,0.1048484115257,0.1048484115257,824046.819048103,0.0,1.0
1963-01-07,24.38,24.88,24.13,24.5,7400,0.106508511374857,0.108692853281643,0.105416340421465,0.107032753432486,1693874.01693222,0.0,1.0
1963-01-08,24.75,25.0,24.5,24.5,6200,0.108124924385879,0.109217095339271,0.107032753432486,0.107032753432486,1419191.74391617,0.0,1.0
1963-01-09,25.0,25.5,25.0,25.0,8200,0.109217095339271,0.111401437246057,0.109217095339271,0.109217095339271,1876995.53227624,0.0,1.0
1963-01-10,26.63,26.75,25.13,25.13,18600,0.116338049955392,0.11686229201302,0.109785024235035,0.109785024235035,4257575.23174853,0.0,1.0
1963-01-11,27.0,27.0,26.12,26.63,14400,0.117954462966413,0.117954462966413,0.114110021210471,0.116338049955392,3296187.27619242,0.0,1.0
1963-01-14,26.37,27.25,26.37,27.0,6000,0.115202192163863,0.119046633919806,0.115202192163863,0.117954462966413,1373411.36508018,0.0,1.0
1963-01-15,25.25,26.5,25.25,26.37,6600,0.110309266292664,0.115770121059628,0.110309266292664,0.115202192163863,1510752.50158819,0.0,1.0
1963-01-16,25.5,25.88,25.13,25.25,6000,0.111401437246057,0.113061537095214,0.109785024235035,0.110309266292664,1373411.36508017,0.0,1.0
1963-01-17,25.25,25.88,25.13,25.5,7600,0.110309266292664,0.113061537095214,0.109785024235035,0.111401437246057,1739654.39576822,0.0,1.0
1963-01-18,25.37,25.5,25.25,25.25,1800,0.110833508350292,0.111401437246057,0.110309266292664,0.110309266292664,412023.409524054,0.0,1.0
1963-01-21,25.75,25.88,25.37,25.37,4600,0.112493608199449,0.113061537095214,0.110833508350292,0.110833508350292,1052948.71322814,0.0,1.0
1963-01-22,26.0,26.0,25.37,25.75,6600,0.113585779152842,0.113585779152842,0.110833508350292,0.112493608199449,1510752.50158819,0.0,1.0
1963-01-23,25.88,26.0,25.88,26.0,6200,0.113061537095214,0.113585779152842,0.113061537095214,0.113585779152842,1419191.74391617,0.0,1.0
1963-01-24,25.75,26.12,25.75,25.75,17,0.112493608199449,0.114110021210471,0.112493608199449,0.112493608199449,3891.33220106051,0.0,1.0
1963-01-25,25.75,26.0,25.75,25.75,1600,0.112493608199449,0.113585779152842,0.112493608199449,0.112493608199449,366243.030688048,0.0,1.0
1963-01-28,26.0,26.37,25.75,25.75,5000,0.113585779152842,0.115202192163863,0.112493608199449,0.112493608199449,1144509.47090015,0.0,1.0
1963-01-29,25.5,25.63,25.13,25.63,4200,0.111401437246057,0.111969366141821,0.109785024235035,0.111969366141821,961387.955556119,0.0,1.0
1963-01-30,25.0,25.5,25.0,25.5,3200,0.109217095339271,0.111401437246057,0.109217095339271,0.111401437246057,732486.061376094,0.0,1.0
1963-01-31,24.38,24.38,22.5,24.38,4000,0.106508511374857,0.106508511374857,0.0982953858053441,0.106508511374857,915607.576720118,0.0,1.0
1963-02-01,24.0,24.88,24.0,24.38,34400,0.1048484115257,0.108692853281643,0.1048484115257,0.106508511374857,7874225.15979303,0.0,1.0
1963-02-04,24.13,24.13,23.75,24.0,4600,0.105416340421465,0.105416340421465,0.103756240572308,0.1048484115257,1052948.71322813,0.0,1.0
1963-02-05,23.62,23.75,23.5,23.75,6000,0.103188311676543,0.103756240572308,0.102664069618915,0.103756240572308,1373411.36508018,0.0,1.0
1963-02-06,23.62,23.87,23.62,23.62,4200,0.103188311676543,0.104280482629936,0.103188311676543,0.103188311676543,961387.955556126,0.0,1.0
1963-02-07,23.62,23.87,23.62,23.62,2200,0.103188311676543,0.104280482629936,0.103188311676543,0.103188311676543,503584.167196066,0.0,1.0
1963-02-08,23.5,23.62,23.5,23.62,3000,0.102664069618915,0.103188311676543,0.102664069618915,0.103188311676543,686705.682540087,0.0,1.0
1963-02-11,23.25,23.38,23.12,23.38,6800,0.101571898665522,0.102139827561286,0.101003969769758,0.102139827561286,1556532.8804242,0.0,1.0
1963-02-12,22.75,23.0,22.12,23.0,6400,0.0993875567587368,0.10047972771213,0.0966352859561872,0.10047972771213,1464972.12275219,0.0,1.0
1963-02-13,22.63,22.87,22.25,22.75,4200,0.0988633147011083,0.0999117988163653,0.0972032148519514,0.0993875567587368,961387.955556122,0.0,1.0
1963-02-14,22.87,23.5,22.25,22.63,10200,0.0999117988163653,0.102664069618915,0.0972032148519514,0.0988633147011083,2334799.3206363,0.0,1.0
1963-02-15,22.0,22.87,22.0,22.87,8400,0.0961110438985587,0.0999117988163653,0.0961110438985587,0.0999117988163653,1922775.91111224,0.0,1.0
1963-02-18,20.88,22.25,20.88,22.0,12800,0.0912181180273593,0.0972032148519514,0.0912181180273593,0.0961110438985587,2929944.24550437,0.0,1.0
1963-02-19,21.25,22.0,20.88,20.88,20000,0.0928345310383806,0.0961110438985587,0.0912181180273593,0.0912181180273593,4578037.88360058,0.0,1.0
1963-02-20,21.75,22.0,21.13,21.25,5800,0.095018872945166,0.0961110438985587,0.0923102889807521,0.0928345310383806,1327630.98624417,0.0,1.0
1963-02-21,21.88,21.88,21.75,21.75,2600,0.0955868018409302,0.0955868018409302,0.095018872945166,0.095018872945166,595144.924868075,0.0,1.0
1963-02-25,21.37,21.63,21.25,21.63,3000,0.0933587730960091,0.0944946308875375,0.0928345310383806,0.0944946308875375,686705.682540087,0.0,1.0
1963-02-26,21.13,21.37,21.13,21.37,4000,0.0923102889807521,0.0933587730960091,0.0923102889807521,0.0933587730960091,915607.576720115,0.0,1.0
1963-02-27,21.0,21.0,21.0,21.0,1000,0.0917423600849878,0.0917423600849878,0.0917423600849878,0.0917423600849878,228901.894180029,0.0,1.0
1963-02-28,20.75,21.25,20.75,21.0,3600,0.0906501891315951,0.0928345310383806,0.0906501891315951,0.0917423600849878,824046.819048105,0.0,1.0
1963-03-01,20.75,21.0,20.62,20.75,5800,0.0906501891315951,0.0917423600849878,0.0900822602358309,0.0906501891315951,1327630.98624417,0.0,1.0
1963-03-04,20.25,20.62,20.25,20.62,6200,0.0884658472248097,0.0900822602358309,0.0884658472248097,0.0900822602358309,1419191.74391618,0.0,1.0
1963-03-05,19.75,20.5,19.75,20.25,5600,0.0862815053180243,0.0895580181782024,0.0862815053180243,0.0884658472248097,1281850.60740816,0.0,1.0
1963-03-06,19.87,19.87,18.87,19.75,11200,0.0868057473756528,0.0868057473756528,0.0824370635620819,0.0862815053180243,2563701.21481632,0.0,1.0
1963-03-07,19.75,20.0,19.62,19.87,7000,0.0862815053180243,0.087373676271417,0.0857135764222601,0.0868057473756528,1602313.2592602,0.0,1.0
1963-03-08,20.38,20.75,20.0,20.0,6400,0.0890337761205739,0.0906501891315951,0.087373676271417,0.087373676271417,1464972.12275219,0.0,1.0
1963-03-11,20.13,20.5,20.13,20.38,4400,0.0879416051671812,0.0895580181782024,0.0879416051671812,0.0890337761205739,1007168.33439213,0.0,1.0
1963-03-12,20.62,20.62,20.0,20.13,8600,0.0900822602358309,0.0900822602358309,0.087373676271417,0.0879416051671812,1968556.28994825,0.0,1.0
1963-03-13,21.25,22.0,20.62,20.62,9200,0.0928345310383806,0.0961110438985587,0.0900822602358309,0.0900822602358309,2105897.42645627,0.0,1.0
1963-03-14,20.62,21.37,20.5,21.25,3200,0.0900822602358309,0.0933587730960091,0.0895580181782024,0.0928345310383806,732486.061376093,0.0,1.0
1963-03-15,20.0,20.75,20.0,20.62,6200,0.087373676271417,0.0906501891315951,0.087373676271417,0.0900822602358309,1419191.74391618,0.0,1.0
1963-03-18,19.62,19.87,19.62,19.87,8600,0.0857135764222601,0.0868057473756528,0.0857135764222601,0.0868057473756528,1968556.28994825,0.0,1.0
1963-03-19,19.38,19.75,18.63,19.62,69800,0.0846650923070031,0.0862815053180243,0.0813885794468249,0.0857135764222601,15977352.213766,0.0,1.0
1963-03-20,19.75,19.75,19.12,19.38,6400,0.0862815053180243,0.0862815053180243,0.0835292345154747,0.0846650923070031,1464972.12275219,0.0,1.0
1963-03-21,19.87,19.87,19.75,19.75,6200,0.0868057473756528,0.0868057473756528,0.0862815053180243,0.0862815053180243,1419191.74391618,0.0,1.0
1963-03-22,20.25,20.5,19.87,19.87,10800,0.0884658472248097,0.0895580181782024,0.0868057473756528,0.0868057473756528,2472140.45714431,0.0,1.0
1963-03-25,19.87,20.38,19.62,20.25,2800,0.0868057473756528,0.0890337761205739,0.0857135764222601,0.0884658472248097,640925.303704081,0.0,1.0
1963-03-26,19.25,19.62,19.25,19.62,5000,0.0840971634112389,0.0857135764222601,0.0840971634112389,0.0857135764222601,1144509.47090014,0.0,1.0
1963-03-27,19.38,19.75,19.25,19.25,7800,0.0846650923070031,0.0862815053180243,0.0840971634112389,0.0840971634112389,1785434.77460423,0.0,1.0
1963-03-28,19.38,19.87,19.38,19.38,3800,0.0846650923070031,0.0868057473756528,0.0846650923070031,0.0846650923070031,869827.19788411,0.0,1.0
1963-03-29,19.62,19.87,19.38,19.38,2000,0.0857135764222601,0.0868057473756528,0.0846650923070031,0.0846650923070031,457803.788360058,0.0,1.0
1963-04-01,19.38,19.75,19.38,19.62,2600,0.0846650923070031,0.0862815053180243,0.0846650923070031,0.0857135764222601,595144.924868075,0.0,1.0
1963-04-02,19.25,19.62,19.25,19.38,2000,0.0840971634112389,0.0857135764222601,0.0840971634112389,0.0846650923070031,457803.788360058,0.0,1.0
1963-04-03,19.38,19.5,19.12,19.25,2800,0.0846650923070031,0.0851893343646316,0.0835292345154747,0.0840971634112389,640925.303704081,0.0,1.0
1963-04-04,19.25,19.75,19.25,19.38,6800,0.0840971634112389,0.0862815053180243,0.0840971634112389,0.0846650923070031,1556532.8804242,0.0,1.0
1963-04-05,19.0,19.38,18.75,19.25,12200,0.0830049924578461,0.0846650923070031,0.0819128215044534,0.0840971634112389,2792603.10899635,0.0,1.0
1963-04-08,18.63,19.12,18.63,19.0,5800,0.0813885794468249,0.0835292345154747,0.0813885794468249,0.0830049924578461,1327630.98624417,0.0,1.0
1963-04-09,19.12,19.12,18.5,18.63,6000,0.0835292345154747,0.0835292345154747,0.0808206505510607,0.0813885794468249,1373411.36508017,0.0,1.0
1963-04-10,19.25,19.25,18.87,19.12,43000,0.0840971634112389,0.0840971634112389,0.0824370635620819,0.0835292345154747,9842781.44974124,0.0,1.0
1963-04-11,20.0,20.0,19.25,19.25,5000,0.087373676271417,0.087373676271417,0.0840971634112389,0.0840971634112389,1144509.47090014,0.0,1.0
1963-04-15,21.13,21.75,20.75,20.75,28200,0.0923102889807521,0.095018872945166,0.0906501891315951,0.0906501891315951,6455033.41587681,0.0,1.0
1963-04-16,20.75,21.37,20.75,21.13,7200,0.0906501891315951,0.0933587730960091,0.0906501891315951,0.0923102889807521,1648093.63809621,0.0,1.0
1963-04-17,20.25,20.62,20.13,20.62,1800,0.0884658472248097,0.0900822602358309,0.0879416051671812,0.0900822602358309,412023.409524052,0.0,1.0
1963-04-18,20.5,21.0,20.13,20.25,13600,0.0895580181782024,0.0917423600849878,0.0879416051671812,0.0884658472248097,3113065.76084839,0.0,1.0
1963-04-19,20.88,20.88,20.13,20.5,7000,0.0912181180273593,0.0912181180273593,0.0879416051671812,0.0895580181782024,1602313.2592602,0.0,1.0
1963-04-22,20.75,21.25,20.75,20.88,7800,0.0906501891315951,0.0928345310383806,0.0906501891315951,0.0912181180273593,1785434.77460423,0.0,1.0
1963-04-23,20.62,20.88,20.62,20.75,2800,0.0900822602358309,0.0912181180273593,0.0900822602358309,0.0906501891315951,640925.303704081,0.0,1.0
1963-04-24,20.88,21.13,20.75,20.75,6200,0.0912181180273593,0.0923102889807521,0.0906501891315951,0.0906501891315951,1419191.74391618,0.0,1.0
1963-04-25,21.25,21.63,20.88,20.88,10400,0.0928345310383806,0.0944946308875375,0.0912181180273593,0.0912181180273593,2380579.6994723,0.0,1.0
1963-04-26,21.37,21.63,21.37,21.37,5200,0.0933587730960091,0.0944946308875375,0.0933587730960091,0.0933587730960091,1190289.84973615,0.0,1.0
1963-04-29,21.88,21.88,21.5,21.5,6800,0.0955868018409302,0.0955868018409302,0.0939267019917733,0.0939267019917733,1556532.8804242,0.0,1.0
1963-04-30,22.75,22.87,21.63,21.88,12200,0.0993875567587368,0.0999117988163653,0.0944946308875375,0.0955868018409302,2792603.10899635,0.0,1.0
1963-05-01,22.75,23.25,22.63,22.75,11400,0.0993875567587368,0.101571898665522,0.0988633147011083,0.0993875567587368,2609481.59365233,0.0,1.0
1963-05-02,22.0,22.87,21.88,22.75,8800,0.0961110438985587,0.0999117988163653,0.0955868018409302,0.0993875567587368,2014336.66878425,0.0,1.0
1963-05-03,21.5,22.25,21.5,22.0,6000,0.0939267019917733,0.0972032148519514,0.0939267019917733,0.0961110438985587,1373411.36508017,0.0,1.0
1963-05-06,21.88,22.0,21.5,21.5,2400,0.0955868018409302,0.0961110438985587,0.0939267019917733,0.0939267019917733,549364.546032069,0.0,1.0
1963-05-07,21.63,22.0,21.63,21.88,3400,0.0944946308875375,0.0961110438985587,0.0944946308875375,0.0955868018409302,778266.440212098,0.0,1.0
1963-05-08,21.63,22.0,21.5,21.63,6800,0.0944946308875375,0.0961110438985587,0.0939267019917733,0.0944946308875375,1556532.8804242,0.0,1.0
1963-05-09,21.75,22.0,21.63,21.63,6200,0.095018872945166,0.0961110438985587,0.0944946308875375,0.0944946308875375,1419191.74391618,0.0,1.0
1963-05-10,22.12,22.37,21.75,21.75,7000,0.0966352859561872,0.0977274569095799,0.095018872945166,0.095018872945166,1602313.2592602,0.0,1.0
1963-05-13,22.37,22.63,22.25,22.25,7400,0.0977274569095799,0.0988633147011083,0.0972032148519514,0.0972032148519514,1693874.01693221,0.0,1.0
1963-05-14,22.63,22.75,22.37,22.37,6800,0.0988633147011083,0.0993875567587368,0.0977274569095799,0.0977274569095799,1556532.8804242,0.0,1.0
1963-05-15,22.5,22.75,22.12,22.63,6600,0.0982953858053441,0.0993875567587368,0.0966352859561872,0.0988633147011083,1510752.50158819,0.0,1.0
1963-05-16,22.25,22.5,22.25,22.5,4200,0.0972032148519514,0.0982953858053441,0.0972032148519514,0.0982953858053441,961387.955556122,0.0,1.0
1963-05-17,22.12,22.37,22.0,22.25,6800,0.0966352859561872,0.0977274569095799,0.0961110438985587,0.0972032148519514,1556532.8804242,0.0,1.0
1963-05-20,21.63,22.0,21.63,22.0,5000,0.0944946308875375,0.0961110438985587,0.0944946308875375,0.0961110438985587,1144509.47090014,0.0,1.0
1963-05-21,21.37,21.63,21.13,21.63,5800,0.0933587730960091,0.0944946308875375,0.0923102889807521,0.0944946308875375,1327630.98624417,0.0,1.0
1963-05-22,21.75,21.75,21.25,21.37,4800,0.095018872945166,0.095018872945166,0.0928345310383806,0.0933587730960091,1098729.09206414,0.0,1.0
1963-05-23,22.0,22.0,21.75,21.75,3600,0.0961110438985587,0.0961110438985587,0.095018872945166,0.095018872945166,824046.819048104,0.0,1.0
1963-05-24,21.63,21.88,21.5,21.88,6400,0.0944946308875375,0.0955868018409302,0.0939267019917733,0.0955868018409302,1464972.12275218,0.0,1.0
1963-05-27,21.25,21.75,21.25,21.63,3800,0.0928345310383806,0.095018872945166,0.0928345310383806,0.0944946308875375,869827.19788411,0.0,1.0
1963-05-28,21.5,21.5,21.25,21.25,2200,0.0939267019917733,0.0939267019917733,0.0928345310383806,0.0928345310383806,503584.167196063,0.0,1.0
1963-05-29,21.5,21.75,21.5,21.5,6200,0.0939267019917733,0.095018872945166,0.0939267019917733,0.0939267019917733,1419191.74391618,0.0,1.0
1963-05-31,22.25,22.25,21.5,21.5,13600,0.0972032148519514,0.0972032148519514,0.0939267019917733,0.0939267019917733,3113065.76084839,0.0,1.0
1963-06-03,23.5,23.87,22.25,22.25,28600,0.102664069618915,0.104280482629936,0.0972032148519514,0.0972032148519514,6546594.17354883,0.0,1.0
1963-06-04,23.62,24.13,23.38,23.5,23800,0.103188311676543,0.105416340421465,0.102139827561286,0.102664069618915,5447865.08148471,0.0,1.0
1963-06-05,23.38,24.0,22.87,23.62,9400,0.102139827561286,0.1048484115257,0.0999117988163653,0.103188311676543,2151677.80529228,0.0,1.0
1963-06-06,22.75,23.0,22.63,23.0,6600,0.0993875567587368,0.10047972771213,0.0988633147011083,0.10047972771213,1510752.50158819,0.0,1.0
1963-06-07,22.63,23.12,22.5,22.75,4200,0.0988633147011083,0.101003969769758,0.0982953858053441,0.0993875567587368,961387.955556122,0.0,1.0
1963-06-10,21.88,22.37,21.75,22.37,6600,0.0955868018409302,0.0977274569095799,0.095018872945166,0.0977274569095799,1510752.50158819,0.0,1.0
1963-06-11,22.25,22.63,22.0,22.0,7000,0.0972032148519514,0.0988633147011083,0.0961110438985587,0.0961110438985587,1602313.2592602,0.0,1.0
1963-06-12,22.12,22.5,22.12,22.25,3400,0.0966352859561872,0.0982953858053441,0.0966352859561872,0.0972032148519514,778266.440212098,0.0,1.0
1963-06-13,22.37,22.63,22.12,22.12,2200,0.0977274569095799,0.0988633147011083,0.0966352859561872,0.0966352859561872,503584.167196064,0.0,1.0
1963-06-14,22.37,22.37,22.12,22.37,3000,0.0977274569095799,0.0977274569095799,0.0966352859561872,0.0977274569095799,686705.682540087,0.0,1.0
1963-06-17,22.0,22.5,22.0,22.37,4800,0.0961110438985587,0.0982953858053441,0.0961110438985587,0.0977274569095799,1098729.09206414,0.0,1.0
1963-06-18,21.63,21.88,21.63,21.88,4200,0.0944946308875375,0.0955868018409302,0.0944946308875375,0.0955868018409302,961387.955556121,0.0,1.0
1963-06-19,21.75,21.88,21.63,21.63,2400,0.095018872945166,0.0955868018409302,0.0944946308875375,0.0944946308875375,549364.546032069,0.0,1.0
1963-06-20,21.88,22.0,21.5,21.75,8400,0.0955868018409302,0.0961110438985587,0.0939267019917733,0.095018872945166,1922775.91111224,0.0,1.0
1963-06-21,22.25,22.5,22.12,22.12,3400,0.0972032148519514,0.0982953858053441,0.0966352859561872,0.0966352859561872,778266.440212099,0.0,1.0
1963-06-24,22.25,22.5,22.12,22.25,4800,0.0972032148519514,0.0982953858053441,0.0966352859561872,0.0972032148519514,1098729.09206414,0.0,1.0
1963-06-25,22.0,22.12,22.0,22.12,5800,0.0961110438985587,0.0966352859561872,0.0961110438985587,0.0966352859561872,1327630.98624417,0.0,1.0
1963-06-26,21.75,22.0,21.75,22.0,9600,0.095018872945166,0.0961110438985587,0.095018872945166,0.0961110438985587,2197458.18412828,0.0,1.0
1963-06-27,21.88,21.88,21.75,21.75,3600,0.0955868018409302,0.0955868018409302,0.095018872945166,0.095018872945166,824046.819048104,0.0,1.0
1963-06-28,22.0,22.25,21.88,21.88,5200,0.0961110438985587,0.0972032148519514,0.0955868018409302,0.0955868018409302,1190289.84973615,0.0,1.0
1963-07-01,21.5,22.0,21.5,22.0,4000,0.0939267019917733,0.0961110438985587,0.0939267019917733,0.0961110438985587,915607.576720115,0.0,1.0
1963-07-02,22.37,22.37,21.63,21.63,5000,0.0977274569095799,0.0977274569095799,0.0944946308875375,0.0944946308875375,1144509.47090014,0.0,1.0
1963-07-03,23.0,23.12,22.63,22.63,22400,0.10047972771213,0.101003969769758,0.0988633147011083,0.0988633147011083,5127402.42963263,0.0,1.0
1963-07-05,23.38,23.38,23.0,23.0,3000,0.102139827561286,0.102139827561286,0.10047972771213,0.10047972771213,686705.68254009,0.0,1.0
1963-07-08,23.0,23.5,23.0,23.38,11600,0.10047972771213,0.102664069618915,0.10047972771213,0.102139827561286,2655261.97248832,0.0,1.0
1963-07-09,23.25,23.25,22.75,23.0,88200,0.101571898665522,0.101571898665522,0.0993875567587368,0.10047972771213,20189147.0666786,0.0,1.0
1963-07-10,22.87,23.38,22.5,23.25,15200,0.0999117988163653,0.102139827561286,0.0982953858053441,0.101571898665522,3479308.79153644,0.0,1.0
1963-07-11,22.75,23.38,22.75,22.87,82000,0.0993875567587368,0.102139827561286,0.0993875567587368,0.0999117988163653,18769955.3227624,0.0,1.0
1963-07-12,22.75,23.12,22.75,22.75,5000,0.0993875567587368,0.101003969769758,0.0993875567587368,0.0993875567587368,1144509.47090015,0.0,1.0
1963-07-15,22.25,22.75,22.0,22.75,4200,0.0972032148519514,0.0993875567587368,0.0961110438985587,0.0993875567587368,961387.955556122,0.0,1.0
1963-07-16,22.0,22.25,22.0,22.25,1200,0.0961110438985587,0.0972032148519514,0.0961110438985587,0.0972032148519514,274682.273016035,0.0,1.0
1963-07-17,22.25,22.25,22.0,22.0,3400,0.0972032148519514,0.0972032148519514,0.0961110438985587,0.0961110438985587,778266.440212099,0.0,1.0
1963-07-18,21.25,22.25,21.25,22.25,9200,0.0928345310383806,0.0972032148519514,0.0928345310383806,0.0972032148519514,2105897.42645627,0.0,1.0
1963-07-19,22.0,22.0,21.5,21.5,4800,0.0961110438985587,0.0961110438985587,0.0939267019917733,0.0939267019917733,1098729.09206414,0.0,1.0
1963-07-22,22.0,22.0,21.63,22.0,6800,0.0961110438985587,0.0961110438985587,0.0944946308875375,0.0961110438985587,1556532.8804242,0.0,1.0
1963-07-23,21.37,22.0,21.37,22.0,3000,0.0933587730960091,0.0961110438985587,0.0933587730960091,0.0961110438985587,686705.682540087,0.0,1.0
1963-07-24,21.37,21.5,21.25,21.37,4000,0.0933587730960091,0.0939267019917733,0.0928345310383806,0.0933587730960091,915607.576720115,0.0,1.0
1963-07-25,21.37,21.75,21.37,21.37,7600,0.0933587730960091,0.095018872945166,0.0933587730960091,0.0933587730960091,1739654.39576822,0.0,1.0
1963-07-26,21.25,21.37,21.13,21.37,5600,0.0928345310383806,0.0933587730960091,0.0923102889807521,0.0933587730960091,1281850.60740816,0.0,1.0
1963-07-29,21.0,21.37,21.0,21.25,400,0.0917423600849878,0.0933587730960091,0.0917423600849878,0.0928345310383806,91560.7576720116,0.0,1.0
1963-07-30,21.63,21.63,21.13,21.13,6200,0.0944946308875375,0.0944946308875375,0.0923102889807521,0.0923102889807521,1419191.74391618,0.0,1.0
1963-07-31,21.63,21.88,21.63,21.63,13400,0.0944946308875375,0.0955868018409302,0.0944946308875375,0.0944946308875375,3067285.38201239,0.0,1.0
1963-08-01,21.13,21.75,21.13,21.63,5000,0.0923102889807521,0.095018872945166,0.0923102889807521,0.0944946308875375,1144509.47090014,0.0,1.0
1963-08-02,21.13,21.25,20.88,21.13,4200,0.0923102889807521,0.0928345310383806,0.0912181180273593,0.0923102889807521,961387.955556121,0.0,1.0
1963-08-05,20.75,21.13,20.75,21.13,5200,0.0906501891315951,0.0923102889807521,0.0906501891315951,0.0923102889807521,1190289.84973615,0.0,1.0
1963-08-06,20.88,21.25,20.75,20.75,6400,0.0912181180273593,0.0928345310383806,0.0906501891315951,0.0906501891315951,1464972.12275219,0.0,1.0
1963-08-07,20.62,21.0,20.62,20.88,10200,0.0900822602358309,0.0917423600849878,0.0900822602358309,0.0912181180273593,2334799.3206363,0.0,1.0
1963-08-08,20.88,20.88,20.62,20.62,5400,0.0912181180273593,0.0912181180273593,0.0900822602358309,0.0900822602358309,1236070.22857216,0.0,1.0
1963-08-09,20.88,21.13,20.62,20.88,17800,0.0912181180273593,0.0923102889807521,0.0900822602358309,0.0912181180273593,4074453.71640452,0.0,1.0
1963-08-12,20.13,20.75,20.13,20.75,10800,0.0879416051671812,0.0906501891315951,0.0879416051671812,0.0906501891315951,2472140.45714431,0.0,1.0
1963-08-13,20.13,20.5,20.0,20.13,54200,0.0879416051671812,0.0895580181782024,0.087373676271417,0.0879416051671812,12406482.6645576,0.0,1.0
1963-08-14,19.75,20.13,19.5,20.13,5400,0.0862815053180243,0.0879416051671812,0.0851893343646316,0.0879416051671812,1236070.22857216,0.0,1.0
1963-08-15,20.25,20.25,19.25,19.75,7000,0.0884658472248097,0.0884658472248097,0.0840971634112389,0.0862815053180243,1602313.2592602,0.0,1.0
1963-08-16,20.0,20.38,20.0,20.25,4800,0.087373676271417,0.0890337761205739,0.087373676271417,0.0884658472248097,1098729.09206414,0.0,1.0
1963-08-19,20.25,20.38,20.0,20.0,5000,0.0884658472248097,0.0890337761205739,0.087373676271417,0.087373676271417,1144509.47090014,0.0,1.0
1963-08-20,20.13,20.38,20.0,20.25,3000,0.0879416051671812,0.0890337761205739,0.087373676271417,0.0884658472248097,686705.682540087,0.0,1.0
1963-08-21,20.38,20.5,20.13,20.13,6000,0.0890337761205739,0.0895580181782024,0.0879416051671812,0.0879416051671812,1373411.36508017,0.0,1.0
1963-08-22,20.38,20.38,20.13,20.38,1000,0.0890337761205739,0.0890337761205739,0.0879416051671812,0.0890337761205739,228901.894180029,0.0,1.0
1963-08-23,20.25,20.5,20.25,20.38,8400,0.0884658472248097,0.0895580181782024,0.0884658472248097,0.0890337761205739,1922775.91111224,0.0,1.0
1963-08-26,20.5,20.62,20.38,20.38,28600,0.0895580181782024,0.0900822602358309,0.0890337761205739,0.0890337761205739,6546594.17354883,0.0,1.0
1963-08-27,20.25,20.75,20.13,20.5,12200,0.0884658472248097,0.0906501891315951,0.0879416051671812,0.0895580181782024,2792603.10899635,0.0,1.0
1963-08-28,20.75,20.75,20.25,20.25,2600,0.0906501891315951,0.0906501891315951,0.0884658472248097,0.0884658472248097,595144.924868076,0.0,1.0
1963-08-29,20.62,20.88,20.38,20.75,6800,0.0900822602358309,0.0912181180273593,0.0890337761205739,0.0906501891315951,1556532.8804242,0.0,1.0
1963-08-30,20.5,20.75,20.38,20.62,2200,0.0895580181782024,0.0906501891315951,0.0890337761205739,0.0900822602358309,503584.167196064,0.0,1.0
1963-09-03,20.25,20.62,20.25,20.5,6200,0.0884658472248097,0.0900822602358309,0.0884658472248097,0.0895580181782024,1419191.74391618,0.0,1.0
1963-09-04,21.0,21.25,20.13,20.25,19800,0.0917423600849878,0.0928345310383806,0.0879416051671812,0.0884658472248097,4532257.50476458,0.0,1.0
1963-09-05,21.37,21.5,20.75,21.0,7600,0.0933587730960091,0.0939267019917733,0.0906501891315951,0.0917423600849878,1739654.39576822,0.0,1.0
1963-09-06,21.5,21.88,21.25,21.37,25000,0.0939267019917733,0.0955868018409302,0.0928345310383806,0.0933587730960091,5722547.35450072,0.0,1.0
1963-09-09,21.88,22.0,21.5,21.5,10800,0.0955868018409302,0.0961110438985587,0.0939267019917733,0.0939267019917733,2472140.45714431,0.0,1.0
1963-09-10,22.37,22.63,21.75,21.88,16600,0.0977274569095799,0.0988633147011083,0.095018872945166,0.0955868018409302,3799771.44338848,0.0,1.0
1963-09-11,22.12,22.75,22.12,22.37,13400,0.0966352859561872,0.0993875567587368,0.0966352859561872,0.0977274569095799,3067285.38201239,0.0,1.0
1963-09-12,21.88,22.25,21.63,22.12,24600,0.0955868018409302,0.0972032148519514,0.0944946308875375,0.0966352859561872,5630986.59682871,0.0,1.0
1963-09-13,21.75,21.88,21.5,21.88,5000,0.095018872945166,0.0955868018409302,0.0939267019917733,0.0955868018409302,1144509.47090014,0.0,1.0
1963-09-16,22.0,22.12,21.75,21.75,4400,0.0961110438985587,0.0966352859561872,0.095018872945166,0.095018872945166,1007168.33439213,0.0,1.0
1963-09-17,22.0,22.37,22.0,22.0,8000,0.0961110438985587,0.0977274569095799,0.0961110438985587,0.0961110438985587,1831215.15344023,0.0,1.0
1963-09-18,22.0,22.37,22.0,22.0,6800,0.0961110438985587,0.0977274569095799,0.0961110438985587,0.0961110438985587,1556532.8804242,0.0,1.0
1963-09-19,22.5,22.75,22.0,22.0,11200,0.0982953858053441,0.0993875567587368,0.0961110438985587,0.0961110438985587,2563701.21481632,0.0,1.0
1963-09-20,22.5,23.12,22.5,22.5,27600,0.0982953858053441,0.101003969769758,0.0982953858053441,0.0982953858053441,6317692.2793688,0.0,1.0
1963-09-23,22.63,22.75,22.5,22.5,9800,0.0988633147011083,0.0993875567587368,0.0982953858053441,0.0982953858053441,2243238.56296428,0.0,1.0
1963-09-24,22.25,22.63,22.12,22.63,5600,0.0972032148519514,0.0988633147011083,0.0966352859561872,0.0988633147011083,1281850.60740816,0.0,1.0
1963-09-25,22.25,22.63,22.25,22.25,11400,0.0972032148519514,0.0988633147011083,0.0972032148519514,0.0972032148519514,2609481.59365233,0.0,1.0
1963-09-26,22.37,22.5,22.25,22.25,4200,0.0977274569095799,0.0982953858053441,0.0972032148519514,0.0972032148519514,961387.955556122,0.0,1.0
1963-09-27,22.25,22.37,22.12,22.37,10800,0.0972032148519514,0.0977274569095799,0.0966352859561872,0.0977274569095799,2472140.45714431,0.0,1.0
1963-09-30,21.75,22.75,21.75,22.25,18400,0.095018872945166,0.0993875567587368,0.095018872945166,0.0972032148519514,4211794.85291253,0.0,1.0
1963-10-01,21.88,22.0,21.88,21.88,6200,0.0955868018409302,0.0961110438985587,0.0955868018409302,0.0955868018409302,1419191.74391618,0.0,1.0
1963-10-02,21.88,22.0,21.75,21.88,11600,0.0955868018409302,0.0961110438985587,0.095018872945166,0.0955868018409302,2655261.97248834,0.0,1.0
1963-10-03,22.25,22.25,21.88,21.88,3800,0.0972032148519514,0.0972032148519514,0.0955868018409302,0.0955868018409302,869827.19788411,0.0,1.0
1963-10-04,21.88,22.63,21.88,22.25,7800,0.0955868018409302,0.0988633147011083,0.0955868018409302,0.0972032148519514,1785434.77460423,0.0,1.0
1963-10-07,22.0,22.0,21.63,21.88,13200,0.0961110438985587,0.0961110438985587,0.0944946308875375,0.0955868018409302,3021505.00317638,0.0,1.0
1963-10-08,21.88,22.0,21.88,22.0,4600,0.0955868018409302,0.0961110438985587,0.0955868018409302,0.0961110438985587,1052948.71322813,0.0,1.0
1963-10-09,21.63,21.88,21.63,21.88,5400,0.0944946308875375,0.0955868018409302,0.0944946308875375,0.0955868018409302,1236070.22857216,0.0,1.0
1963-10-10,21.0,21.5,21.0,21.5,5400,0.0917423600849878,0.0939267019917733,0.0917423600849878,0.0939267019917733,1236070.22857216,0.0,1.0
1963-10-11,21.25,21.5,21.0,21.0,6600,0.0928345310383806,0.0939267019917733,0.0917423600849878,0.0917423600849878,1510752.50158819,0.0,1.0
1963-10-14,20.75,21.13,20.62,21.13,5200,0.0906501891315951,0.0923102889807521,0.0900822602358309,0.0923102889807521,1190289.84973615,0.0,1.0
1963-10-15,20.62,21.25,20.5,20.75,10000,0.0900822602358309,0.0928345310383806,0.0895580181782024,0.0906501891315951,2289018.94180029,0.0,1.0
1963-10-16,20.75,20.75,20.5,20.62,2200,0.0906501891315951,0.0906501891315951,0.0895580181782024,0.0900822602358309,503584.167196064,0.0,1.0
1963-10-17,21.5,21.5,20.88,20.88,17400,0.0939267019917733,0.0939267019917733,0.0912181180273593,0.0912181180273593,3982892.9587325,0.0,1.0
1963-10-18,21.13,21.5,21.13,21.5,8600,0.0923102889807521,0.0939267019917733,0.0923102889807521,0.0939267019917733,1968556.28994825,0.0,1.0
1963-10-21,21.0,21.25,21.0,21.13,4400,0.0917423600849878,0.0928345310383806,0.0917423600849878,0.0923102889807521,1007168.33439213,0.0,1.0
1963-10-22,21.37,21.37,20.25,21.0,12600,0.0933587730960091,0.0933587730960091,0.0884658472248097,0.0917423600849878,2884163.86666836,0.0,1.0
1963-10-23,21.5,21.5,21.25,21.37,8000,0.0939267019917733,0.0939267019917733,0.0928345310383806,0.0933587730960091,1831215.15344023,0.0,1.0
1963-10-24,21.37,21.63,21.25,21.5,9200,0.0933587730960091,0.0944946308875375,0.0928345310383806,0.0939267019917733,2105897.42645627,0.0,1.0
1963-10-25,21.0,21.5,21.0,21.37,600,0.0917423600849878,0.0939267019917733,0.0917423600849878,0.0933587730960091,137341.136508017,0.0,1.0
1963-10-28,21.13,21.25,20.88,21.0,13200,0.0923102889807521,0.0928345310383806,0.0912181180273593,0.0917423600849878,3021505.00317638,0.0,1.0
1963-10-29,20.38,21.0,20.38,21.0,12400,0.0890337761205739,0.0917423600849878,0.0890337761205739,0.0917423600849878,2838383.48783236,0.0,1.0
1963-10-30,20.13,20.38,20.0,20.38,3800,0.0879416051671812,0.0890337761205739,0.087373676271417,0.0890337761205739,869827.19788411,0.0,1.0
1963-10-31,20.0,20.13,20.0,20.13,7800,0.087373676271417,0.0879416051671812,0.087373676271417,0.0879416051671812,1785434.77460423,0.0,1.0
1963-11-01,19.62,20.13,19.5,20.0,5600,0.0857135764222601,0.0879416051671812,0.0851893343646316,0.087373676271417,1281850.60740816,0.0,1.0
1963-11-04,19.87,19.87,19.5,19.62,7200,0.0868057473756528,0.0868057473756528,0.0851893343646316,0.0857135764222601,1648093.63809621,0.0,1.0
1963-11-06,19.38,19.62,19.38,19.62,6400,0.0846650923070031,0.0857135764222601,0.0846650923070031,0.0857135764222601,1464972.12275218,0.0,1.0
1963-11-07,20.38,20.38,19.38,19.38,11200,0.0890337761205739,0.0890337761205739,0.0846650923070031,0.0846650923070031,2563701.21481632,0.0,1.0
1963-11-08,21.0,21.0,20.25,20.38,12600,0.0917423600849878,0.0917423600849878,0.0884658472248097,0.0890337761205739,2884163.86666837,0.0,1.0
1963-11-11,21.0,21.25,21.0,21.0,14000,0.0917423600849878,0.0928345310383806,0.0917423600849878,0.0917423600849878,3204626.51852041,0.0,1.0
1963-11-12,19.62,21.0,19.62,21.0,17400,0.0857135764222601,0.0917423600849878,0.0857135764222601,0.0917423600849878,3982892.9587325,0.0,1.0
1963-11-13,20.38,20.38,19.5,19.62,9400,0.0890337761205739,0.0890337761205739,0.0851893343646316,0.0857135764222601,2151677.80529227,0.0,1.0
1963-11-14,19.75,20.38,19.75,20.38,6800,0.0862815053180243,0.0890337761205739,0.0862815053180243,0.0890337761205739,1556532.8804242,0.0,1.0
1963-11-15,19.75,20.0,19.75,19.75,4200,0.0862815053180243,0.087373676271417,0.0862815053180243,0.0862815053180243,961387.955556122,0.0,1.0
1963-11-18,19.62,19.75,19.62,19.75,5400,0.0857135764222601,0.0862815053180243,0.0857135764222601,0.0862815053180243,1236070.22857216,0.0,1.0
1963-11-19,19.62,19.87,19.62,19.62,3200,0.0857135764222601,0.0868057473756528,0.0857135764222601,0.0857135764222601,732486.061376092,0.0,1.0
1963-11-20,20.0,20.13,19.62,19.62,9800,0.087373676271417,0.0879416051671812,0.0857135764222601,0.0857135764222601,2243238.56296428,0.0,1.0
1963-11-21,19.75,20.0,19.75,20.0,8000,0.0862815053180243,0.087373676271417,0.0862815053180243,0.087373676271417,1831215.15344023,0.0,1.0
1963-11-22,19.0,19.87,19.0,19.75,11200,0.0830049924578461,0.0868057473756528,0.0830049924578461,0.0862815053180243,2563701.21481633,0.0,1.0
1963-11-26,19.75,19.75,19.0,19.0,9600,0.0862815053180243,0.0862815053180243,0.0830049924578461,0.0830049924578461,2197458.18412828,0.0,1.0
1963-11-27,19.62,19.87,19.5,19.75,4000,0.0857135764222601,0.0868057473756528,0.0851893343646316,0.0862815053180243,915607.576720115,0.0,1.0
1963-11-29,19.75,20.13,19.5,19.62,4400,0.0862815053180243,0.0879416051671812,0.0851893343646316,0.0857135764222601,1007168.33439213,0.0,1.0
1963-12-02,19.75,20.13,19.75,19.75,5600,0.0862815053180243,0.0879416051671812,0.0862815053180243,0.0862815053180243,1281850.60740816,0.0,1.0
1963-12-03,20.0,20.13,19.87,19.87,5800,0.087373676271417,0.0879416051671812,0.0868057473756528,0.0868057473756528,1327630.98624417,0.0,1.0
1963-12-04,20.13,20.38,20.0,20.0,7600,0.0879416051671812,0.0890337761205739,0.087373676271417,0.087373676271417,1739654.39576822,0.0,1.0
1963-12-05,20.62,20.75,20.13,20.13,10000,0.0900822602358309,0.0906501891315951,0.0879416051671812,0.0879416051671812,2289018.94180029,0.0,1.0
1963-12-06,20.38,21.0,20.25,20.62,5600,0.0890337761205739,0.0917423600849878,0.0884658472248097,0.0900822602358309,1281850.60740816,0.0,1.0
1963-12-09,20.13,20.25,20.13,20.25,1800,0.0879416051671812,0.0884658472248097,0.0879416051671812,0.0884658472248097,412023.409524052,0.0,1.0
1963-12-10,20.25,20.5,20.25,20.25,5800,0.0884658472248097,0.0895580181782024,0.0884658472248097,0.0884658472248097,1327630.98624417,0.0,1.0
1963-12-11,20.25,20.5,20.25,20.25,8400,0.0884658472248097,0.0895580181782024,0.0884658472248097,0.0884658472248097,1922775.91111224,0.0,1.0
1963-12-12,20.25,20.38,20.0,20.25,7200,0.0884658472248097,0.0890337761205739,0.087373676271417,0.0884658472248097,1648093.63809621,0.0,1.0
1963-12-13,20.0,20.25,19.75,20.25,6400,0.087373676271417,0.0884658472248097,0.0862815053180243,0.0884658472248097,1464972.12275219,0.0,1.0
1963-12-16,20.13,20.38,20.13,20.13,6800,0.0879416051671812,0.0890337761205739,0.0879416051671812,0.0879416051671812,1556532.8804242,0.0,1.0
1963-12-17,20.38,20.38,20.13,20.13,5600,0.0890337761205739,0.0890337761205739,0.0879416051671812,0.0879416051671812,1281850.60740816,0.0,1.0
1963-12-18,20.13,20.75,20.13,20.38,23400,0.0879416051671812,0.0906501891315951,0.0879416051671812,0.0890337761205739,5356304.32381268,0.0,1.0
1963-12-19,19.75,20.25,19.75,20.13,16000,0.0862815053180243,0.0884658472248097,0.0862815053180243,0.0879416051671812,3662430.30688046,0.0,1.0
1963-12-20,19.5,19.75,19.38,19.75,12200,0.0851893343646316,0.0862815053180243,0.0846650923070031,0.0862815053180243,2792603.10899635,0.0,1.0
1963-12-23,19.25,19.5,19.25,19.5,3000,0.0840971634112389,0.0851893343646316,0.0840971634112389,0.0851893343646316,686705.682540086,0.0,1.0
1963-12-24,19.25,19.5,19.12,19.25,13000,0.0840971634112389,0.0851893343646316,0.0835292345154747,0.0840971634112389,2975724.62434037,0.0,1.0
1963-12-26,19.62,19.62,19.12,19.25,5400,0.0857135764222601,0.0857135764222601,0.0835292345154747,0.0840971634112389,1236070.22857216,0.0,1.0
1963-12-27,19.38,19.75,19.38,19.62,5800,0.0846650923070031,0.0862815053180243,0.0846650923070031,0.0857135764222601,1327630.98624417,0.0,1.0
1963-12-30,19.0,19.38,19.0,19.38,9200,0.0830049924578461,0.0846650923070031,0.0830049924578461,0.0846650923070031,2105897.42645627,0.0,1.0
1963-12-31,19.12,19.12,18.75,19.0,12600,0.0835292345154747,0.0835292345154747,0.0819128215044534,0.0830049924578461,2884163.86666836,0.0,1.0
1964-01-02,19.38,19.38,19.12,19.12,3000,0.0846650923070031,0.0846650923070031,0.0835292345154747,0.0835292345154747,686705.682540087,0.0,1.0
1964-01-03,19.5,19.5,19.25,19.38,3000,0.0851893343646316,0.0851893343646316,0.0840971634112389,0.0846650923070031,686705.682540087,0.0,1.0
1964-01-06,19.0,19.5,19.0,19.5,7400,0.0830049924578461,0.0851893343646316,0.0830049924578461,0.0851893343646316,1693874.01693222,0.0,1.0
1964-01-07,18.0,19.25,18.0,19.0,20200,0.0786363086442753,0.0840971634112389,0.0786363086442753,0.0830049924578461,4623818.26243658,0.0,1.0
1964-01-08,18.12,18.25,18.0,18.0,12000,0.0791605507019038,0.079728479597668,0.0786363086442753,0.0786363086442753,2746822.73016035,0.0,1.0
1964-01-09,17.63,18.12,17.63,18.12,32000,0.0770198956332541,0.0791605507019038,0.0770198956332541,0.0791605507019038,7324860.61376092,0.0,1.0
1964-01-10,18.25,18.25,17.37,17.63,14200,0.079728479597668,0.079728479597668,0.0758840378417257,0.0770198956332541,3250406.89735641,0.0,1.0
1964-01-13,18.37,18.87,18.0,18.25,7800,0.0802527216552965,0.0824370635620819,0.0786363086442753,0.079728479597668,1785434.77460423,0.0,1.0
1964-01-14,18.0,18.25,17.88,18.25,10800,0.0786363086442753,0.079728479597668,0.0781120665866468,0.079728479597668,2472140.45714431,0.0,1.0
1964-01-15,17.75,17.88,17.75,17.88,2600,0.0775441376908826,0.0781120665866468,0.0775441376908826,0.0781120665866468,595144.924868075,0.0,1.0
1964-01-16,18.12,18.5,17.75,17.75,11600,0.0791605507019038,0.0808206505510607,0.0775441376908826,0.0775441376908826,2655261.97248834,0.0,1.0
1964-01-17,18.87,19.0,17.75,18.12,15600,0.0824370635620819,0.0830049924578461,0.0775441376908826,0.0791605507019038,3570869.54920845,0.0,1.0
1964-01-20,18.12,18.87,18.12,18.87,10800,0.0791605507019038,0.0824370635620819,0.0791605507019038,0.0824370635620819,2472140.45714431,0.0,1.0
1964-01-21,17.88,18.12,17.88,18.12,6200,0.0781120665866468,0.0791605507019038,0.0781120665866468,0.0791605507019038,1419191.74391618,0.0,1.0
1964-01-22,18.37,18.37,17.88,17.88,3400,0.0802527216552965,0.0802527216552965,0.0781120665866468,0.0781120665866468,778266.440212099,0.0,1.0
1964-01-23,18.75,19.38,18.5,18.5,22800,0.0819128215044534,0.0846650923070031,0.0808206505510607,0.0808206505510607,5218963.18730466,0.0,1.0
1964-01-24,18.63,18.87,18.25,18.75,10000,0.0813885794468249,0.0824370635620819,0.079728479597668,0.0819128215044534,2289018.94180029,0.0,1.0
1964-01-27,18.25,18.5,18.25,18.5,3400,0.079728479597668,0.0808206505510607,0.079728479597668,0.0808206505510607,778266.440212098,0.0,1.0
1964-01-28,18.5,18.63,18.25,18.25,2000,0.0808206505510607,0.0813885794468249,0.079728479597668,0.079728479597668,457803.788360058,0.0,1.0
1964-01-29,18.0,18.5,18.0,18.5,5800,0.0786363086442753,0.0808206505510607,0.0786363086442753,0.0808206505510607,1327630.98624417,0.0,1.0
1964-01-30,17.88,18.0,17.88,18.0,10600,0.0781120665866468,0.0786363086442753,0.0781120665866468,0.0786363086442753,2426360.07830831,0.0,1.0
1964-01-31,17.88,18.12,17.88,17.88,3400,0.0781120665866468,0.0791605507019038,0.0781120665866468,0.0781120665866468,778266.440212098,0.0,1.0
1964-02-03,18.0,18.12,17.88,17.88,5000,0.0786363086442753,0.0791605507019038,0.0781120665866468,0.0781120665866468,1144509.47090014,0.0,1.0
1964-02-04,18.12,18.12,18.0,18.0,7000,0.0791605507019038,0.0791605507019038,0.0786363086442753,0.0786363086442753,1602313.2592602,0.0,1.0
1964-02-05,18.12,18.12,18.0,18.12,2200,0.0791605507019038,0.0791605507019038,0.0786363086442753,0.0791605507019038,503584.167196064,0.0,1.0
1964-02-06,18.12,18.12,18.0,18.12,3200,0.0791605507019038,0.0791605507019038,0.0786363086442753,0.0791605507019038,732486.061376093,0.0,1.0
1964-02-07,18.0,18.12,17.88,18.12,4600,0.0786363086442753,0.0791605507019038,0.0781120665866468,0.0791605507019038,1052948.71322813,0.0,1.0
1964-02-10,17.88,18.0,17.75,18.0,4800,0.0781120665866468,0.0786363086442753,0.0775441376908826,0.0786363086442753,1098729.09206414,0.0,1.0
1964-02-11,17.88,18.12,17.75,17.88,5000,0.0781120665866468,0.0791605507019038,0.0775441376908826,0.0781120665866468,1144509.47090014,0.0,1.0
1964-02-12,18.0,18.0,17.88,17.88,3800,0.0786363086442753,0.0786363086442753,0.0781120665866468,0.0781120665866468,869827.19788411,0.0,1.0
1964-02-13,17.88,18.12,17.88,18.0,5800,0.0781120665866468,0.0791605507019038,0.0781120665866468,0.0786363086442753,1327630.98624417,0.0,1.0
1964-02-14,18.0,18.0,17.88,17.88,5800,0.0786363086442753,0.0786363086442753,0.0781120665866468,0.0781120665866468,1327630.98624417,0.0,1.0
1964-02-17,17.88,18.0,17.75,18.0,5800,0.0781120665866468,0.0786363086442753,0.0775441376908826,0.0786363086442753,1327630.98624417,0.0,1.0
1964-02-18,18.0,18.0,17.88,17.88,3600,0.0786363086442753,0.0786363086442753,0.0781120665866468,0.0781120665866468,824046.819048104,0.0,1.0
1964-02-19,17.88,18.0,17.75,18.0,9000,0.0781120665866468,0.0786363086442753,0.0775441376908826,0.0786363086442753,2060117.04762026,0.0,1.0
1964-02-20,18.0,18.12,17.88,17.88,5600,0.0786363086442753,0.0791605507019038,0.0781120665866468,0.0781120665866468,1281850.60740816,0.0,1.0
1964-02-24,17.88,17.88,17.63,17.88,16400,0.0781120665866468,0.0781120665866468,0.0770198956332541,0.0781120665866468,3753991.06455247,0.0,1.0
1964-02-25,17.88,17.88,17.75,17.88,5800,0.0781120665866468,0.0781120665866468,0.0775441376908826,0.0781120665866468,1327630.98624417,0.0,1.0
1964-02-26,17.63,18.0,17.63,17.88,7000,0.0770198956332541,0.0786363086442753,0.0770198956332541,0.0781120665866468,1602313.2592602,0.0,1.0
1964-02-27,17.75,17.88,17.63,17.63,8600,0.0775441376908826,0.0781120665866468,0.0770198956332541,0.0770198956332541,1968556.28994825,0.0,1.0
1964-02-28,17.75,17.88,17.75,17.75,8600,0.0775441376908826,0.0781120665866468,0.0775441376908826,0.0775441376908826,1968556.28994825,0.0,1.0
1964-03-02,17.63,17.88,17.5,17.75,5600,0.0770198956332541,0.0781120665866468,0.0764519667374899,0.0775441376908826,1281850.60740816,0.0,1.0
1964-03-03,17.37,17.63,17.37,17.63,7800,0.0758840378417257,0.0770198956332541,0.0758840378417257,0.0770198956332541,1785434.77460423,0.0,1.0
1964-03-04,17.13,17.37,17.0,17.37,10400,0.0748355537264686,0.0758840378417257,0.0742676248307044,0.0758840378417257,2380579.6994723,0.0,1.0
1964-03-05,17.0,17.37,17.0,17.13,5800,0.0742676248307044,0.0758840378417257,0.0742676248307044,0.0748355537264686,1327630.98624417,0.0,1.0
1964-03-06,17.25,17.25,17.0,17.0,4000,0.0753597957840972,0.0753597957840972,0.0742676248307044,0.0742676248307044,915607.576720115,0.0,1.0
1964-03-09,17.13,17.5,17.13,17.25,10400,0.0748355537264686,0.0764519667374899,0.0748355537264686,0.0753597957840972,2380579.6994723,0.0,1.0
1964-03-10,17.63,17.63,17.13,17.13,6800,0.0770198956332541,0.0770198956332541,0.0748355537264686,0.0748355537264686,1556532.8804242,0.0,1.0
1964-03-11,17.5,17.88,17.37,17.63,8600,0.0764519667374899,0.0781120665866468,0.0758840378417257,0.0770198956332541,1968556.28994825,0.0,1.0
1964-03-12,17.75,17.75,17.25,17.5,31000,0.0775441376908826,0.0775441376908826,0.0753597957840972,0.0764519667374899,7095958.7195809,0.0,1.0
1964-03-13,18.25,18.37,17.75,17.75,40800,0.079728479597668,0.0802527216552965,0.0775441376908826,0.0775441376908826,9339197.28254518,0.0,1.0
1964-03-16,18.5,18.63,18.25,18.25,16600,0.0808206505510607,0.0813885794468249,0.079728479597668,0.079728479597668,3799771.44338848,0.0,1.0
1964-03-17,18.37,18.37,17.88,18.37,12200,0.0802527216552965,0.0802527216552965,0.0781120665866468,0.0802527216552965,2792603.10899635,0.0,1.0
1964-03-18,18.63,18.87,18.12,18.37,29200,0.0813885794468249,0.0824370635620819,0.0791605507019038,0.0802527216552965,6683935.31005685,0.0,1.0
1964-03-19,18.75,18.87,18.63,18.63,2600,0.0819128215044534,0.0824370635620819,0.0813885794468249,0.0813885794468249,595144.924868075,0.0,1.0
1964-03-20,18.37,18.63,18.25,18.63,10000,0.0802527216552965,0.0813885794468249,0.079728479597668,0.0813885794468249,2289018.94180029,0.0,1.0
1964-03-23,18.63,18.63,18.37,18.37,3600,0.0813885794468249,0.0813885794468249,0.0802527216552965,0.0802527216552965,824046.819048105,0.0,1.0
1964-03-24,18.37,18.47,18.12,18.47,7600,0.0802527216552965,0.0806895900366536,0.0791605507019038,0.0806895900366536,1739654.39576822,0.0,1.0
1964-03-25,18.0,18.37,18.0,18.37,2200,0.0786363086442753,0.0802527216552965,0.0786363086442753,0.0802527216552965,503584.167196064,0.0,1.0
1964-03-26,18.0,18.25,17.5,18.0,7600,0.0786363086442753,0.079728479597668,0.0764519667374899,0.0786363086442753,1739654.39576822,0.0,1.0
1964-03-30,18.12,18.37,18.0,18.0,14200,0.0791605507019038,0.0802527216552965,0.0786363086442753,0.0786363086442753,3250406.89735641,0.0,1.0
1964-03-31,17.63,18.12,17.63,18.12,6600,0.0770198956332541,0.0791605507019038,0.0770198956332541,0.0791605507019038,1510752.50158819,0.0,1.0
1964-04-01,17.75,17.75,17.5,17.63,2000,0.0775441376908826,0.0775441376908826,0.0764519667374899,0.0770198956332541,457803.788360058,0.0,1.0
1964-04-02,18.0,18.0,17.5,17.75,8800,0.0786363086442753,0.0786363086442753,0.0764519667374899,0.0775441376908826,2014336.66878425,0.0,1.0
1964-04-03,18.25,18.25,17.63,18.0,14800,0.079728479597668,0.079728479597668,0.0770198956332541,0.0786363086442753,3387748.03386443,0.0,1.0
1964-04-06,19.0,19.0,18.12,18.25,29400,0.0830049924578461,0.0830049924578461,0.0791605507019038,0.079728479597668,6729715.68889286,0.0,1.0
1964-04-07,19.38,19.75,19.0,19.0,9200,0.0846650923070031,0.0862815053180243,0.0830049924578461,0.0830049924578461,2105897.42645627,0.0,1.0
1964-04-08,20.0,20.25,19.25,19.38,12800,0.087373676271417,0.0884658472248097,0.0840971634112389,0.0846650923070031,2929944.24550437,0.0,1.0
1964-04-09,19.62,20.25,19.62,20.0,3800,0.0857135764222601,0.0884658472248097,0.0857135764222601,0.087373676271417,869827.19788411,0.0,1.0
1964-04-10,19.75,19.87,19.75,19.75,5200,0.0862815053180243,0.0868057473756528,0.0862815053180243,0.0862815053180243,1190289.84973615,0.0,1.0
1964-04-13,20.38,20.38,19.87,19.87,9000,0.0890337761205739,0.0890337761205739,0.0868057473756528,0.0868057473756528,2060117.04762026,0.0,1.0
1964-04-14,20.13,20.5,19.87,20.38,12600,0.0879416051671812,0.0895580181782024,0.0868057473756528,0.0890337761205739,2884163.86666836,0.0,1.0
1964-04-15,20.62,20.75,20.25,20.25,17200,0.0900822602358309,0.0906501891315951,0.0884658472248097,0.0884658472248097,3937112.5798965,0.0,1.0
1964-04-16,22.0,22.25,21.25,21.25,28600,0.0961110438985587,0.0972032148519514,0.0928345310383806,0.0928345310383806,6546594.17354883,0.0,1.0
1964-04-17,22.0,22.12,21.63,22.0,20600,0.0961110438985587,0.0966352859561872,0.0944946308875375,0.0961110438985587,4715379.0201086,0.0,1.0
1964-04-20,20.5,21.88,20.5,21.88,15800,0.0895580181782024,0.0955868018409302,0.0895580181782024,0.0955868018409302,3616649.92804446,0.0,1.0
1964-04-21,20.88,21.0,20.62,20.62,3600,0.0912181180273593,0.0917423600849878,0.0900822602358309,0.0900822602358309,824046.819048105,0.0,1.0
1964-04-22,20.75,20.88,20.75,20.88,12200,0.0906501891315951,0.0912181180273593,0.0906501891315951,0.0912181180273593,2792603.10899635,0.0,1.0
1964-04-23,20.75,20.88,20.75,20.75,11000,0.0906501891315951,0.0912181180273593,0.0906501891315951,0.0906501891315951,2517920.83598032,0.0,1.0
1964-04-24,20.25,20.5,20.25,20.5,3200,0.0884658472248097,0.0895580181782024,0.0884658472248097,0.0895580181782024,732486.061376093,0.0,1.0
1964-04-27,19.5,20.0,19.12,20.0,6000,0.0851893343646316,0.087373676271417,0.0835292345154747,0.087373676271417,1373411.36508017,0.0,1.0
1964-04-28,20.0,20.25,19.38,19.5,7600,0.087373676271417,0.0884658472248097,0.0846650923070031,0.0851893343646316,1739654.39576822,0.0,1.0
1964-04-29,19.25,20.13,19.25,20.0,7200,0.0840971634112389,0.0879416051671812,0.0840971634112389,0.087373676271417,1648093.63809621,0.0,1.0
1964-04-30,19.38,19.5,19.25,19.25,3000,0.0846650923070031,0.0851893343646316,0.0840971634112389,0.0840971634112389,686705.682540087,0.0,1.0
1964-05-01,18.75,19.25,18.37,19.25,16000,0.0819128215044534,0.0840971634112389,0.0802527216552965,0.0840971634112389,3662430.30688046,0.0,1.0
1964-05-04,18.75,18.75,18.5,18.75,29000,0.0819128215044534,0.0819128215044534,0.0808206505510607,0.0819128215044534,6638154.93122084,0.0,1.0
1964-05-05,18.37,18.5,18.25,18.5,6400,0.0802527216552965,0.0808206505510607,0.079728479597668,0.0808206505510607,1464972.12275219,0.0,1.0
1964-05-06,18.25,18.37,18.12,18.37,1800,0.079728479597668,0.0802527216552965,0.0791605507019038,0.0802527216552965,412023.409524052,0.0,1.0
1964-05-07,18.0,18.25,18.0,18.25,8600,0.0786363086442753,0.079728479597668,0.0786363086442753,0.079728479597668,1968556.28994825,0.0,1.0
1964-05-08,17.88,18.12,17.88,18.0,2800,0.0781120665866468,0.0791605507019038,0.0781120665866468,0.0786363086442753,640925.303704081,0.0,1.0
1964-05-11,17.88,18.12,17.88,17.88,5400,0.0781120665866468,0.0791605507019038,0.0781120665866468,0.0781120665866468,1236070.22857216,0.0,1.0
1964-05-12,18.0,18.0,17.75,17.88,4600,0.0786363086442753,0.0786363086442753,0.0775441376908826,0.0781120665866468,1052948.71322813,0.0,1.0
1964-05-13,17.88,18.0,17.88,18.0,3600,0.0781120665866468,0.0786363086442753,0.0781120665866468,0.0786363086442753,824046.819048104,0.0,1.0
1964-05-14,18.37,18.37,17.88,17.88,6800,0.0802527216552965,0.0802527216552965,0.0781120665866468,0.0781120665866468,1556532.8804242,0.0,1.0
1964-05-15,18.37,18.37,18.12,18.37,6600,0.0802527216552965,0.0802527216552965,0.0791605507019038,0.0802527216552965,1510752.50158819,0.0,1.0
1964-05-18,18.5,18.75,18.12,18.37,8000,0.0808206505510607,0.0819128215044534,0.0791605507019038,0.0802527216552965,1831215.15344023,0.0,1.0
1964-05-19,18.5,18.87,18.37,18.5,3800,0.0808206505510607,0.0824370635620819,0.0802527216552965,0.0808206505510607,869827.19788411,0.0,1.0
1964-05-20,18.75,18.75,18.37,18.5,2000,0.0819128215044534,0.0819128215044534,0.0802527216552965,0.0808206505510607,457803.788360058,0.0,1.0
1964-05-21,18.87,19.12,18.75,18.75,6400,0.0824370635620819,0.0835292345154747,0.0819128215044534,0.0819128215044534,1464972.12275219,0.0,1.0
1964-05-22,18.75,19.0,18.75,18.87,2400,0.0819128215044534,0.0830049924578461,0.0819128215044534,0.0824370635620819,549364.54603207,0.0,1.0
1964-05-25,18.25,18.75,18.25,18.75,3800,0.079728479597668,0.0819128215044534,0.079728479597668,0.0819128215044534,869827.19788411,0.0,1.0
1964-05-26,18.25,18.25,18.25,18.25,2600,0.079728479597668,0.079728479597668,0.079728479597668,0.079728479597668,595144.924868075,0.0,1.0
1964-05-27,18.5,18.5,18.25,18.25,4000,0.0808206505510607,0.0808206505510607,0.079728479597668,0.079728479597668,915607.576720116,0.0,1.0
1964-05-28,18.75,19.0,18.63,18.63,4800,0.0819128215044534,0.0830049924578461,0.0813885794468249,0.0813885794468249,1098729.09206414,0.0,1.0
1964-06-01,18.5,18.75,18.5,18.75,3200,0.0808206505510607,0.0819128215044534,0.0808206505510607,0.0819128215044534,732486.061376093,0.0,1.0
1964-06-02,18.37,18.5,18.12,18.5,4800,0.0802527216552965,0.0808206505510607,0.0791605507019038,0.0808206505510607,1098729.09206414,0.0,1.0
1964-06-03,18.12,18.37,18.12,18.37,4000,0.0791605507019038,0.0802527216552965,0.0791605507019038,0.0802527216552965,915607.576720116,0.0,1.0
1964-06-04,18.0,18.37,18.0,18.12,7200,0.0786363086442753,0.0802527216552965,0.0786363086442753,0.0791605507019038,1648093.63809621,0.0,1.0
1964-06-05,18.0,18.12,18.0,18.0,7800,0.0786363086442753,0.0791605507019038,0.0786363086442753,0.0786363086442753,1785434.77460423,0.0,1.0
1964-06-08,18.0,18.0,17.88,18.0,4600,0.0786363086442753,0.0786363086442753,0.0781120665866468,0.0786363086442753,1052948.71322813,0.0,1.0
1964-06-09,18.25,18.25,17.88,18.0,3600,0.079728479597668,0.079728479597668,0.0781120665866468,0.0786363086442753,824046.819048104,0.0,1.0
1964-06-10,18.63,18.63,18.25,18.25,12800,0.0813885794468249,0.0813885794468249,0.079728479597668,0.079728479597668,2929944.24550437,0.0,1.0
1964-06-11,18.75,18.87,18.63,18.63,3000,0.0819128215044534,0.0824370635620819,0.0813885794468249,0.0813885794468249,686705.682540087,0.0,1.0
1964-06-12,19.0,19.0,18.75,18.75,3000,0.0830049924578461,0.0830049924578461,0.0819128215044534,0.0819128215044534,686705.682540087,0.0,1.0
1964-06-15,19.12,19.12,18.75,19.0,8600,0.0835292345154747,0.0835292345154747,0.0819128215044534,0.0830049924578461,1968556.28994825,0.0,1.0
1964-06-16,19.12,19.25,19.0,19.12,3800,0.0835292345154747,0.0840971634112389,0.0830049924578461,0.0835292345154747,869827.19788411,0.0,1.0
1964-06-17,19.75,19.75,19.38,19.38,9000,0.0862815053180243,0.0862815053180243,0.0846650923070031,0.0846650923070031,2060117.04762026,0.0,1.0
1964-06-18,19.87,20.13,19.75,19.75,30000,0.0868057473756528,0.0879416051671812,0.0862815053180243,0.0862815053180243,6867056.82540087,0.0,1.0
1964-06-19,19.62,20.13,19.62,19.87,7400,0.0857135764222601,0.0879416051671812,0.0857135764222601,0.0868057473756528,1693874.01693221,0.0,1.0
1964-06-22,19.38,19.62,19.38,19.62,3000,0.0846650923070031,0.0857135764222601,0.0846650923070031,0.0857135764222601,686705.682540087,0.0,1.0
1964-06-23,19.25,19.5,19.25,19.38,5200,0.0840971634112389,0.0851893343646316,0.0840971634112389,0.0846650923070031,1190289.84973615,0.0,1.0
1964-06-24,19.5,19.5,19.38,19.38,3200,0.0851893343646316,0.0851893343646316,0.0846650923070031,0.0846650923070031,732486.061376092,0.0,1.0
1964-06-25,19.5,19.62,19.25,19.5,4000,0.0851893343646316,0.0857135764222601,0.0840971634112389,0.0851893343646316,915607.576720116,0.0,1.0
1964-06-26,19.62,19.87,19.5,19.5,4200,0.0857135764222601,0.0868057473756528,0.0851893343646316,0.0851893343646316,961387.955556121,0.0,1.0
1964-06-29,19.62,19.87,19.62,19.62,6200,0.0857135764222601,0.0868057473756528,0.0857135764222601,0.0857135764222601,1419191.74391618,0.0,1.0
1964-06-30,19.62,19.75,19.38,19.62,7600,0.0857135764222601,0.0862815053180243,0.0846650923070031,0.0857135764222601,1739654.39576822,0.0,1.0
1964-07-01,19.5,19.5,19.38,19.5,1800,0.0851893343646316,0.0851893343646316,0.0846650923070031,0.0851893343646316,412023.409524052,0.0,1.0
1964-07-02,19.62,19.75,19.38,19.5,13600,0.0857135764222601,0.0862815053180243,0.0846650923070031,0.0851893343646316,3113065.76084839,0.0,1.0
1964-07-06,19.62,19.75,19.5,19.62,4000,0.0857135764222601,0.0862815053180243,0.0851893343646316,0.0857135764222601,915607.576720115,0.0,1.0
1964-07-07,19.38,19.62,19.38,19.62,3200,0.0846650923070031,0.0857135764222601,0.0846650923070031,0.0857135764222601,732486.061376092,0.0,1.0
1964-07-08,19.12,19.5,19.12,19.38,6000,0.0835292345154747,0.0851893343646316,0.0835292345154747,0.0846650923070031,1373411.36508017,0.0,1.0
1964-07-09,19.75,19.75,19.12,19.12,12800,0.0862815053180243,0.0862815053180243,0.0835292345154747,0.0835292345154747,2929944.24550437,0.0,1.0
1964-07-10,19.5,19.75,19.38,19.75,3400,0.0851893343646316,0.0862815053180243,0.0846650923070031,0.0862815053180243,778266.440212098,0.0,1.0
1964-07-13,19.5,19.5,19.5,19.5,1800,0.0851893343646316,0.0851893343646316,0.0851893343646316,0.0851893343646316,412023.409524052,0.0,1.0
1964-07-14,19.25,19.5,19.25,19.5,3800,0.0840971634112389,0.0851893343646316,0.0840971634112389,0.0851893343646316,869827.19788411,0.0,1.0
1964-07-15,19.38,19.5,19.25,19.25,3400,0.0846650923070031,0.0851893343646316,0.0840971634112389,0.0840971634112389,778266.440212098,0.0,1.0
1964-07-16,19.25,19.38,19.25,19.38,5200,0.0840971634112389,0.0846650923070031,0.0840971634112389,0.0846650923070031,1190289.84973615,0.0,1.0
1964-07-17,19.25,19.5,19.25,19.25,5400,0.0840971634112389,0.0851893343646316,0.0840971634112389,0.0840971634112389,1236070.22857216,0.0,1.0
1964-07-20,19.38,19.38,19.38,19.38,6000,0.0846650923070031,0.0846650923070031,0.0846650923070031,0.0846650923070031,1373411.36508017,0.0,1.0
1964-07-21,19.38,19.38,19.25,19.38,5800,0.0846650923070031,0.0846650923070031,0.0840971634112389,0.0846650923070031,1327630.98624417,0.0,1.0
1964-07-22,19.25,19.38,19.25,19.38,3400,0.0840971634112389,0.0846650923070031,0.0840971634112389,0.0846650923070031,778266.440212098,0.0,1.0
1964-07-23,19.25,19.25,19.12,19.25,3800,0.0840971634112389,0.0840971634112389,0.0835292345154747,0.0840971634112389,869827.19788411,0.0,1.0
1964-07-24,18.75,19.25,18.75,19.25,6200,0.0819128215044534,0.0840971634112389,0.0819128215044534,0.0840971634112389,1419191.74391618,0.0,1.0
1964-07-27,18.63,19.0,18.5,18.75,6200,0.0813885794468249,0.0830049924578461,0.0808206505510607,0.0819128215044534,1419191.74391618,0.0,1.0
1964-07-28,18.25,18.5,18.0,18.5,20000,0.079728479597668,0.0808206505510607,0.0786363086442753,0.0808206505510607,4578037.88360058,0.0,1.0
1964-07-29,18.12,18.37,18.12,18.25,6800,0.0791605507019038,0.0802527216552965,0.0791605507019038,0.079728479597668,1556532.8804242,0.0,1.0
1964-07-30,18.0,18.25,18.0,18.12,4800,0.0786363086442753,0.079728479597668,0.0786363086442753,0.0791605507019038,1098729.09206414,0.0,1.0
1964-07-31,18.12,18.37,18.12,18.12,7200,0.0791605507019038,0.0802527216552965,0.0791605507019038,0.0791605507019038,1648093.63809621,0.0,1.0
1964-08-03,18.25,18.37,18.12,18.12,3400,0.079728479597668,0.0802527216552965,0.0791605507019038,0.0791605507019038,778266.440212098,0.0,1.0
1964-08-04,18.0,18.25,18.0,18.25,5200,0.0786363086442753,0.079728479597668,0.0786363086442753,0.079728479597668,1190289.84973615,0.0,1.0
1964-08-05,18.25,18.25,17.75,18.0,6000,0.079728479597668,0.079728479597668,0.0775441376908826,0.0786363086442753,1373411.36508017,0.0,1.0
1964-08-06,18.0,18.25,18.0,18.25,13600,0.0786363086442753,0.079728479597668,0.0786363086442753,0.079728479597668,3113065.76084839,0.0,1.0
1964-08-07,18.5,18.5,18.0,18.0,23800,0.0808206505510607,0.0808206505510607,0.0786363086442753,0.0786363086442753,5447865.08148469,0.0,1.0
1964-08-10,18.5,18.5,18.25,18.5,2400,0.0808206505510607,0.0808206505510607,0.079728479597668,0.0808206505510607,549364.54603207,0.0,1.0
1964-08-11,18.12,18.5,18.12,18.5,3800,0.0791605507019038,0.0808206505510607,0.0791605507019038,0.0808206505510607,869827.19788411,0.0,1.0
1964-08-12,18.0,18.12,18.0,18.12,4800,0.0786363086442753,0.0791605507019038,0.0786363086442753,0.0791605507019038,1098729.09206414,0.0,1.0
1964-08-13,18.63,18.87,18.12,18.12,7600,0.0813885794468249,0.0824370635620819,0.0791605507019038,0.0791605507019038,1739654.39576822,0.0,1.0
1964-08-14,18.5,18.87,18.5,18.63,4000,0.0808206505510607,0.0824370635620819,0.0808206505510607,0.0813885794468249,915607.576720116,0.0,1.0
1964-08-17,18.5,18.75,18.5,18.5,13400,0.0808206505510607,0.0819128215044534,0.0808206505510607,0.0808206505510607,3067285.38201239,0.0,1.0
1964-08-18,18.5,18.63,18.5,18.5,13000,0.0808206505510607,0.0813885794468249,0.0808206505510607,0.0808206505510607,2975724.62434038,0.0,1.0
1964-08-19,18.5,18.63,18.5,18.5,5600,0.0808206505510607,0.0813885794468249,0.0808206505510607,0.0808206505510607,1281850.60740816,0.0,1.0
1964-08-20,18.63,18.63,18.5,18.5,5000,0.0813885794468249,0.0813885794468249,0.0808206505510607,0.0808206505510607,1144509.47090015,0.0,1.0
1964-08-21,18.63,18.63,18.5,18.63,3800,0.0813885794468249,0.0813885794468249,0.0808206505510607,0.0813885794468249,869827.19788411,0.0,1.0
1964-08-24,18.75,19.0,18.63,18.63,3400,0.0819128215044534,0.0830049924578461,0.0813885794468249,0.0813885794468249,778266.440212099,0.0,1.0
1964-08-25,18.75,18.87,18.75,18.75,2000,0.0819128215044534,0.0824370635620819,0.0819128215044534,0.0819128215044534,457803.788360058,0.0,1.0
1964-08-26,18.63,18.87,18.63,18.75,5000,0.0813885794468249,0.0824370635620819,0.0813885794468249,0.0819128215044534,1144509.47090015,0.0,1.0
1964-08-27,18.87,18.87,18.63,18.63,1800,0.0824370635620819,0.0824370635620819,0.0813885794468249,0.0813885794468249,412023.409524052,0.0,1.0
1964-08-28,19.25,19.25,18.87,18.87,3600,0.0840971634112389,0.0840971634112389,0.0824370635620819,0.0824370635620819,824046.819048104,0.0,1.0
1964-08-31,19.0,19.25,19.0,19.25,6200,0.0830049924578461,0.0840971634112389,0.0830049924578461,0.0840971634112389,1419191.74391618,0.0,1.0
1964-09-01,19.25,19.25,19.0,19.0,3400,0.0840971634112389,0.0840971634112389,0.0830049924578461,0.0830049924578461,778266.440212098,0.0,1.0
1964-09-02,19.87,20.0,19.5,19.5,9800,0.0868057473756528,0.087373676271417,0.0851893343646316,0.0851893343646316,2243238.56296428,0.0,1.0
1964-09-03,19.75,19.87,19.5,19.87,2000,0.0862815053180243,0.0868057473756528,0.0851893343646316,0.0868057473756528,457803.788360058,0.0,1.0
1964-09-04,19.62,19.75,19.5,19.75,1800,0.0857135764222601,0.0862815053180243,0.0851893343646316,0.0862815053180243,412023.409524052,0.0,1.0
1964-09-08,19.25,19.75,19.25,19.62,3000,0.0840971634112389,0.0862815053180243,0.0840971634112389,0.0857135764222601,686705.682540086,0.0,1.0
1964-09-09,19.12,19.38,19.12,19.25,3000,0.0835292345154747,0.0846650923070031,0.0835292345154747,0.0840971634112389,686705.682540086,0.0,1.0
1964-09-10,19.25,19.38,19.12,19.12,2800,0.0840971634112389,0.0846650923070031,0.0835292345154747,0.0835292345154747,640925.303704081,0.0,1.0
1964-09-11,19.25,19.5,19.25,19.25,5000,0.0840971634112389,0.0851893343646316,0.0840971634112389,0.0840971634112389,1144509.47090014,0.0,1.0
1964-09-14,19.38,19.5,19.12,19.25,4000,0.0846650923070031,0.0851893343646316,0.0835292345154747,0.0840971634112389,915607.576720115,0.0,1.0
1964-09-15,19.12,19.25,19.0,19.25,2200,0.0835292345154747,0.0840971634112389,0.0830049924578461,0.0840971634112389,503584.167196063,0.0,1.0
1964-09-16,19.12,19.25,19.12,19.12,2800,0.0835292345154747,0.0840971634112389,0.0835292345154747,0.0835292345154747,640925.303704081,0.0,1.0
1964-09-17,19.25,19.25,19.12,19.12,2200,0.0840971634112389,0.0840971634112389,0.0835292345154747,0.0835292345154747,503584.167196063,0.0,1.0
1964-09-18,19.25,19.25,18.87,19.25,7000,0.0840971634112389,0.0840971634112389,0.0824370635620819,0.0840971634112389,1602313.2592602,0.0,1.0
1964-09-21,19.87,20.0,19.25,19.25,11800,0.0868057473756528,0.087373676271417,0.0840971634112389,0.0840971634112389,2701042.35132434,0.0,1.0
1964-09-22,19.75,19.75,19.38,19.75,3000,0.0862815053180243,0.0862815053180243,0.0846650923070031,0.0862815053180243,686705.682540087,0.0,1.0
1964-09-23,19.62,19.62,19.38,19.62,4600,0.0857135764222601,0.0857135764222601,0.0846650923070031,0.0857135764222601,1052948.71322813,0.0,1.0
1964-09-24,19.5,19.62,19.25,19.62,2800,0.0851893343646316,0.0857135764222601,0.0840971634112389,0.0857135764222601,640925.303704081,0.0,1.0
1964-09-25,19.38,19.62,19.38,19.5,3800,0.0846650923070031,0.0857135764222601,0.0846650923070031,0.0851893343646316,869827.19788411,0.0,1.0
1964-09-28,19.25,19.38,19.25,19.38,2000,0.0840971634112389,0.0846650923070031,0.0840971634112389,0.0846650923070031,457803.788360058,0.0,1.0
1964-09-29,19.38,19.38,19.12,19.25,2400,0.0846650923070031,0.0846650923070031,0.0835292345154747,0.0840971634112389,549364.546032069,0.0,1.0
1964-09-30,19.38,19.5,19.12,19.38,4000,0.0846650923070031,0.0851893343646316,0.0835292345154747,0.0846650923070031,915607.576720115,0.0,1.0
1964-10-01,19.62,20.38,19.62,19.62,18400,0.0857135764222601,0.0890337761205739,0.0857135764222601,0.0857135764222601,4211794.85291253,0.0,1.0
1964-10-02,20.0,20.0,19.75,19.75,3000,0.087373676271417,0.087373676271417,0.0862815053180243,0.0862815053180243,686705.682540087,0.0,1.0
1964-10-05,19.5,19.87,19.5,19.87,4600,0.0851893343646316,0.0868057473756528,0.0851893343646316,0.0868057473756528,1052948.71322813,0.0,1.0
1964-10-06,19.25,19.38,19.25,19.38,2600,0.0840971634112389,0.0846650923070031,0.0840971634112389,0.0846650923070031,595144.924868075,0.0,1.0
1964-10-07,19.38,19.5,19.38,19.38,2800,0.0846650923070031,0.0851893343646316,0.0846650923070031,0.0846650923070031,640925.303704081,0.0,1.0
1964-10-08,19.5,19.62,19.38,19.38,3400,0.0851893343646316,0.0857135764222601,0.0846650923070031,0.0846650923070031,778266.440212098,0.0,1.0
1964-10-09,19.5,19.62,19.5,19.5,3800,0.0851893343646316,0.0857135764222601,0.0851893343646316,0.0851893343646316,869827.19788411,0.0,1.0
1964-10-12,19.5,19.62,19.5,19.5,3400,0.0851893343646316,0.0857135764222601,0.0851893343646316,0.0851893343646316,778266.440212098,0.0,1.0
1964-10-13,19.5,19.62,19.5,19.5,3800,0.0851893343646316,0.0857135764222601,0.0851893343646316,0.0851893343646316,869827.19788411,0.0,1.0
1964-10-14,19.5,19.5,19.38,19.5,3200,0.0851893343646316,0.0851893343646316,0.0846650923070031,0.0851893343646316,732486.061376092,0.0,1.0
1964-10-15,19.12,19.5,19.12,19.5,9400,0.0835292345154747,0.0851893343646316,0.0835292345154747,0.0851893343646316,2151677.80529227,0.0,1.0
1964-10-16,19.62,19.62,19.12,19.12,5200,0.0857135764222601,0.0857135764222601,0.0835292345154747,0.0835292345154747,1190289.84973615,0.0,1.0
1964-10-19,19.5,19.87,19.5,19.62,10000,0.0851893343646316,0.0868057473756528,0.0851893343646316,0.0857135764222601,2289018.94180029,0.0,1.0
1964-10-20,19.5,19.62,19.5,19.5,3800,0.0851893343646316,0.0857135764222601,0.0851893343646316,0.0851893343646316,869827.19788411,0.0,1.0
1964-10-21,19.5,19.75,19.5,19.5,4000,0.0851893343646316,0.0862815053180243,0.0851893343646316,0.0851893343646316,915607.576720116,0.0,1.0
1964-10-22,19.62,20.0,19.5,19.5,6800,0.0857135764222601,0.087373676271417,0.0851893343646316,0.0851893343646316,1556532.8804242,0.0,1.0
1964-10-23,20.0,20.0,19.62,19.62,2200,0.087373676271417,0.087373676271417,0.0857135764222601,0.0857135764222601,503584.167196064,0.0,1.0
1964-10-26,20.0,20.25,19.87,20.0,8000,0.087373676271417,0.0884658472248097,0.0868057473756528,0.087373676271417,1831215.15344023,0.0,1.0
1964-10-27,20.75,20.88,20.0,20.0,15000,0.0906501891315951,0.0912181180273593,0.087373676271417,0.087373676271417,3433528.41270044,0.0,1.0
1964-10-28,20.75,21.0,20.62,20.75,19200,0.0906501891315951,0.0917423600849878,0.0900822602358309,0.0906501891315951,4394916.36825656,0.0,1.0
1964-10-29,20.88,20.88,20.62,20.75,6400,0.0912181180273593,0.0912181180273593,0.0900822602358309,0.0906501891315951,1464972.12275219,0.0,1.0
1964-10-30,21.25,21.25,21.0,21.0,3200,0.0928345310383806,0.0928345310383806,0.0917423600849878,0.0917423600849878,732486.061376092,0.0,1.0
1964-11-02,20.88,21.5,20.88,21.25,11200,0.0912181180273593,0.0939267019917733,0.0912181180273593,0.0928345310383806,2563701.21481633,0.0,1.0
1964-11-04,20.62,21.0,20.62,20.88,5000,0.0900822602358309,0.0917423600849878,0.0900822602358309,0.0912181180273593,1144509.47090015,0.0,1.0
1964-11-05,20.62,20.75,20.62,20.62,2000,0.0900822602358309,0.0906501891315951,0.0900822602358309,0.0900822602358309,457803.788360058,0.0,1.0
1964-11-06,20.38,20.62,20.38,20.62,4200,0.0890337761205739,0.0900822602358309,0.0890337761205739,0.0900822602358309,961387.955556122,0.0,1.0
1964-11-09,20.25,20.5,20.25,20.38,3400,0.0884658472248097,0.0895580181782024,0.0884658472248097,0.0890337761205739,778266.440212099,0.0,1.0
1964-11-10,20.25,20.25,20.25,20.25,2400,0.0884658472248097,0.0884658472248097,0.0884658472248097,0.0884658472248097,549364.54603207,0.0,1.0
1964-11-11,20.38,20.62,20.25,20.25,5600,0.0890337761205739,0.0900822602358309,0.0884658472248097,0.0884658472248097,1281850.60740816,0.0,1.0
1964-11-12,20.25,20.5,20.25,20.38,3200,0.0884658472248097,0.0895580181782024,0.0884658472248097,0.0890337761205739,732486.061376093,0.0,1.0
1964-11-13,20.38,20.62,20.25,20.25,4200,0.0890337761205739,0.0900822602358309,0.0884658472248097,0.0884658472248097,961387.955556122,0.0,1.0
1964-11-16,20.38,20.62,20.25,20.38,6200,0.0890337761205739,0.0900822602358309,0.0884658472248097,0.0890337761205739,1419191.74391618,0.0,1.0
1964-11-17,20.38,20.75,20.25,20.38,5600,0.0890337761205739,0.0906501891315951,0.0884658472248097,0.0890337761205739,1281850.60740816,0.0,1.0
1964-11-18,20.25,20.62,20.25,20.38,2200,0.0884658472248097,0.0900822602358309,0.0884658472248097,0.0890337761205739,503584.167196064,0.0,1.0
1964-11-19,20.25,20.5,20.25,20.25,3000,0.0884658472248097,0.0895580181782024,0.0884658472248097,0.0884658472248097,686705.682540087,0.0,1.0
1964-11-20,20.13,20.25,20.13,20.25,3600,0.0879416051671812,0.0884658472248097,0.0879416051671812,0.0884658472248097,824046.819048104,0.0,1.0
1964-11-23,20.25,20.5,20.13,20.13,5000,0.0884658472248097,0.0895580181782024,0.0879416051671812,0.0879416051671812,1144509.47090014,0.0,1.0
1964-11-24,20.25,20.25,19.62,20.25,35000,0.0884658472248097,0.0884658472248097,0.0857135764222601,0.0884658472248097,8011566.29630101,0.0,1.0
1964-11-25,20.25,20.25,20.0,20.25,7000,0.0884658472248097,0.0884658472248097,0.087373676271417,0.0884658472248097,1602313.2592602,0.0,1.0
1964-11-27,20.5,20.75,20.25,20.25,4000,0.0895580181782024,0.0906501891315951,0.0884658472248097,0.0884658472248097,915607.576720116,0.0,1.0
1964-11-30,20.38,20.5,20.0,20.5,7000,0.0890337761205739,0.0895580181782024,0.087373676271417,0.0895580181782024,1602313.2592602,0.0,1.0
1964-12-01,20.75,20.88,20.38,20.38,8000,0.0906501891315951,0.0912181180273593,0.0890337761205739,0.0890337761205739,1831215.15344023,0.0,1.0
1964-12-02,20.25,20.62,20.13,20.62,3600,0.0884658472248097,0.0900822602358309,0.0879416051671812,0.0900822602358309,824046.819048104,0.0,1.0
1964-12-03,20.38,20.38,20.25,20.25,1600,0.0890337761205739,0.0890337761205739,0.0884658472248097,0.0884658472248097,366243.030688046,0.0,1.0
1964-12-04,20.25,20.5,20.25,20.38,6000,0.0884658472248097,0.0895580181782024,0.0884658472248097,0.0890337761205739,1373411.36508017,0.0,1.0
1964-12-07,20.38,20.38,20.13,20.25,10400,0.0890337761205739,0.0890337761205739,0.0879416051671812,0.0884658472248097,2380579.6994723,0.0,1.0
1964-12-08,20.38,20.5,20.38,20.38,4400,0.0890337761205739,0.0895580181782024,0.0890337761205739,0.0890337761205739,1007168.33439213,0.0,1.0
1964-12-09,20.5,20.75,20.38,20.38,12800,0.0895580181782024,0.0906501891315951,0.0890337761205739,0.0890337761205739,2929944.24550437,0.0,1.0
1964-12-10,20.38,20.62,20.38,20.5,12600,0.0890337761205739,0.0900822602358309,0.0890337761205739,0.0895580181782024,2884163.86666837,0.0,1.0
1964-12-11,20.38,20.5,20.38,20.38,3400,0.0890337761205739,0.0895580181782024,0.0890337761205739,0.0890337761205739,778266.440212099,0.0,1.0
1964-12-14,20.5,20.5,20.25,20.38,6200,0.0895580181782024,0.0895580181782024,0.0884658472248097,0.0890337761205739,1419191.74391618,0.0,1.0
1964-12-15,20.88,20.88,20.5,20.5,6400,0.0912181180273593,0.0912181180273593,0.0895580181782024,0.0895580181782024,1464972.12275219,0.0,1.0
1964-12-16,21.13,21.13,20.88,20.88,12000,0.0923102889807521,0.0923102889807521,0.0912181180273593,0.0912181180273593,2746822.73016035,0.0,1.0
1964-12-17,21.37,21.63,21.25,21.25,10400,0.0933587730960091,0.0944946308875375,0.0928345310383806,0.0928345310383806,2380579.6994723,0.0,1.0
1964-12-18,22.5,22.63,21.37,21.37,20400,0.0982953858053441,0.0988633147011083,0.0933587730960091,0.0933587730960091,4669598.64127259,0.0,1.0
1964-12-21,22.87,23.0,22.63,22.63,12200,0.0999117988163653,0.10047972771213,0.0988633147011083,0.0988633147011083,2792603.10899635,0.0,1.0
1964-12-22,23.0,23.38,22.87,22.87,13000,0.10047972771213,0.102139827561286,0.0999117988163653,0.0999117988163653,2975724.62434036,0.0,1.0
1964-12-23,22.75,23.0,22.63,23.0,5200,0.0993875567587368,0.10047972771213,0.0988633147011083,0.10047972771213,1190289.84973615,0.0,1.0
1964-12-24,22.63,22.87,22.63,22.75,3800,0.0988633147011083,0.0999117988163653,0.0988633147011083,0.0993875567587368,869827.19788411,0.0,1.0
1964-12-28,22.63,23.0,22.63,22.63,12000,0.0988633147011083,0.10047972771213,0.0988633147011083,0.0988633147011083,2746822.73016035,0.0,1.0
1964-12-29,22.63,22.87,22.25,22.63,7000,0.0988633147011083,0.0999117988163653,0.0972032148519514,0.0988633147011083,1602313.2592602,0.0,1.0
1964-12-30,22.87,23.0,22.63,22.63,4000,0.0999117988163653,0.10047972771213,0.0988633147011083,0.0988633147011083,915607.576720116,0.0,1.0
1964-12-31,22.63,23.0,22.63,22.87,7200,0.0988633147011083,0.10047972771213,0.0988633147011083,0.0999117988163653,1648093.63809621,0.0,1.0
1965-01-04,23.38,23.38,22.63,22.63,9800,0.102139827561286,0.102139827561286,0.0988633147011083,0.0988633147011083,2243238.56296429,0.0,1.0
1965-01-05,24.25,24.38,23.38,23.38,14800,0.105940582479093,0.106508511374857,0.102139827561286,0.102139827561286,3387748.03386443,0.0,1.0
1965-01-06,23.87,24.38,23.62,24.25,11200,0.104280482629936,0.106508511374857,0.103188311676543,0.105940582479093,2563701.21481633,0.0,1.0
1965-01-07,23.62,23.87,23.5,23.87,15400,0.103188311676543,0.104280482629936,0.102664069618915,0.104280482629936,3525089.17037246,0.0,1.0
1965-01-08,23.62,24.0,23.5,23.62,9000,0.103188311676543,0.1048484115257,0.102664069618915,0.103188311676543,2060117.04762027,0.0,1.0
1965-01-11,24.25,24.25,23.75,23.75,4200,0.105940582479093,0.105940582479093,0.103756240572308,0.103756240572308,961387.955556122,0.0,1.0
1965-01-12,25.0,25.37,24.38,24.38,19200,0.109217095339271,0.110833508350292,0.106508511374857,0.106508511374857,4394916.36825657,0.0,1.0
1965-01-13,25.63,25.88,25.13,25.13,20800,0.111969366141821,0.113061537095214,0.109785024235035,0.109785024235035,4761159.3989446,0.0,1.0
1965-01-14,25.13,26.25,24.88,25.63,21200,0.109785024235035,0.114677950106235,0.108692853281643,0.111969366141821,4852720.15661663,0.0,1.0
1965-01-15,24.88,25.0,24.75,25.0,4600,0.108692853281643,0.109217095339271,0.108124924385879,0.109217095339271,1052948.71322813,0.0,1.0
1965-01-18,25.25,25.37,24.75,24.88,8400,0.110309266292664,0.110833508350292,0.108124924385879,0.108692853281643,1922775.91111224,0.0,1.0
1965-01-19,25.88,25.88,25.25,25.25,10200,0.113061537095214,0.113061537095214,0.110309266292664,0.110309266292664,2334799.32063629,0.0,1.0
1965-01-20,26.0,26.37,25.63,25.88,15000,0.113585779152842,0.115202192163863,0.111969366141821,0.113061537095214,3433528.41270044,0.0,1.0
1965-01-21,26.0,26.0,25.75,26.0,3000,0.113585779152842,0.113585779152842,0.112493608199449,0.113585779152842,686705.682540087,0.0,1.0
1965-01-22,26.0,26.12,25.75,26.0,7600,0.113585779152842,0.114110021210471,0.112493608199449,0.113585779152842,1739654.39576822,0.0,1.0
1965-01-25,25.75,25.88,25.5,25.88,7400,0.112493608199449,0.113061537095214,0.111401437246057,0.113061537095214,1693874.01693222,0.0,1.0
1965-01-26,24.75,25.75,24.75,25.75,9400,0.108124924385879,0.112493608199449,0.108124924385879,0.112493608199449,2151677.80529226,0.0,1.0
1965-01-27,24.38,24.75,24.0,24.75,8000,0.106508511374857,0.108124924385879,0.1048484115257,0.108124924385879,1831215.15344024,0.0,1.0
1965-01-28,24.88,24.88,24.13,24.38,6800,0.108692853281643,0.108692853281643,0.105416340421465,0.106508511374857,1556532.88042419,0.0,1.0
1965-01-29,25.0,25.0,24.88,24.88,2000,0.109217095339271,0.109217095339271,0.108692853281643,0.108692853281643,457803.788360059,0.0,1.0
1965-02-01,25.13,25.5,25.13,25.13,6000,0.109785024235035,0.111401437246057,0.109785024235035,0.109785024235035,1373411.36508018,0.0,1.0
1965-02-02,25.25,25.5,25.25,25.25,3200,0.110309266292664,0.111401437246057,0.110309266292664,0.110309266292664,732486.061376092,0.0,1.0
1965-02-03,25.25,25.37,25.13,25.25,4600,0.110309266292664,0.110833508350292,0.109785024235035,0.110309266292664,1052948.71322813,0.0,1.0
1965-02-04,25.37,25.37,25.13,25.25,7200,0.110833508350292,0.110833508350292,0.109785024235035,0.110309266292664,1648093.63809622,0.0,1.0
1965-02-05,25.25,25.5,25.25,25.37,3600,0.110309266292664,0.111401437246057,0.110309266292664,0.110833508350292,824046.819048104,0.0,1.0
1965-02-08,25.25,25.25,25.0,25.25,10800,0.110309266292664,0.110309266292664,0.109217095339271,0.110309266292664,2472140.45714431,0.0,1.0
1965-02-09,25.5,25.5,25.25,25.25,3400,0.111401437246057,0.111401437246057,0.110309266292664,0.110309266292664,778266.440212096,0.0,1.0
1965-02-10,25.0,25.63,25.0,25.5,3600,0.109217095339271,0.111969366141821,0.109217095339271,0.111401437246057,824046.819048106,0.0,1.0
1965-02-11,24.38,25.25,24.25,25.0,11000,0.106508511374857,0.110309266292664,0.105940582479093,0.109217095339271,2517920.83598033,0.0,1.0
1965-02-12,24.75,24.88,24.5,24.5,2200,0.108124924385879,0.108692853281643,0.107032753432486,0.107032753432486,503584.167196061,0.0,1.0
1965-02-15,24.88,25.0,24.62,24.75,3800,0.108692853281643,0.109217095339271,0.107556995490114,0.108124924385879,869827.197884108,0.0,1.0
1965-02-16,24.5,24.75,24.5,24.75,9800,0.107032753432486,0.108124924385879,0.107032753432486,0.108124924385879,2243238.56296428,0.0,1.0
1965-02-17,24.88,24.88,24.5,24.5,43000,0.108692853281643,0.108692853281643,0.107032753432486,0.107032753432486,9842781.44974122,0.0,1.0
1965-02-18,25.13,25.37,24.62,24.88,7400,0.109785024235035,0.110833508350292,0.107556995490114,0.108692853281643,1693874.01693222,0.0,1.0
1965-02-19,25.5,25.63,25.13,25.13,6200,0.111401437246057,0.111969366141821,0.109785024235035,0.109785024235035,1419191.74391618,0.0,1.0
1965-02-23,25.5,25.63,25.37,25.5,3200,0.111401437246057,0.111969366141821,0.110833508350292,0.111401437246057,732486.061376091,0.0,1.0
1965-02-24,25.63,25.63,25.25,25.5,4200,0.111969366141821,0.111969366141821,0.110309266292664,0.111401437246057,961387.955556121,0.0,1.0
1965-02-25,25.75,25.75,25.37,25.63,3400,0.112493608199449,0.112493608199449,0.110833508350292,0.111969366141821,778266.440212101,0.0,1.0
1965-02-26,26.37,26.63,25.63,25.75,17200,0.115202192163863,0.116338049955392,0.111969366141821,0.112493608199449,3937112.57989651,0.0,1.0
1965-03-01,27.25,27.25,26.5,26.5,13000,0.119046633919806,0.119046633919806,0.115770121059628,0.115770121059628,2975724.62434037,0.0,1.0
1965-03-02,26.87,27.25,26.75,27.25,9000,0.117386534070649,0.119046633919806,0.11686229201302,0.119046633919806,2060117.04762026,0.0,1.0
1965-03-03,27.12,27.38,27.0,27.0,9000,0.118478705024041,0.11961456281557,0.117954462966413,0.117954462966413,2060117.04762027,0.0,1.0
1965-03-04,27.38,27.5,27.12,27.12,6600,0.11961456281557,0.120138804873198,0.118478705024041,0.118478705024041,1510752.50158819,0.0,1.0
1965-03-05,26.63,27.38,26.25,27.38,6000,0.116338049955392,0.11961456281557,0.114677950106235,0.11961456281557,1373411.36508017,0.0,1.0
1965-03-08,27.0,27.25,26.75,26.75,2800,0.117954462966413,0.119046633919806,0.11686229201302,0.11686229201302,640925.303704081,0.0,1.0
1965-03-09,27.0,27.0,26.75,27.0,2400,0.117954462966413,0.117954462966413,0.11686229201302,0.117954462966413,549364.546032069,0.0,1.0
1965-03-10,26.87,27.0,26.87,27.0,2600,0.117386534070649,0.117954462966413,0.117386534070649,0.117954462966413,595144.924868074,0.0,1.0
1965-03-11,26.5,26.75,26.37,26.75,6400,0.115770121059628,0.11686229201302,0.115202192163863,0.11686229201302,1464972.12275218,0.0,1.0
1965-03-12,26.0,26.5,25.75,26.5,4800,0.113585779152842,0.115770121059628,0.112493608199449,0.115770121059628,1098729.09206414,0.0,1.0
1965-03-15,26.0,26.25,26.0,26.0,4000,0.113585779152842,0.114677950106235,0.113585779152842,0.113585779152842,915607.576720117,0.0,1.0
1965-03-16,25.5,26.0,25.13,26.0,3400,0.111401437246057,0.113585779152842,0.109785024235035,0.113585779152842,778266.440212096,0.0,1.0
1965-03-17,24.88,25.5,24.75,25.5,4800,0.108692853281643,0.111401437246057,0.108124924385879,0.111401437246057,1098729.09206414,0.0,1.0
1965-03-18,25.25,25.37,24.75,24.88,4400,0.110309266292664,0.110833508350292,0.108124924385879,0.108692853281643,1007168.33439213,0.0,1.0
1965-03-19,24.88,25.37,24.88,25.25,4600,0.108692853281643,0.110833508350292,0.108692853281643,0.110309266292664,1052948.71322813,0.0,1.0
1965-03-22,24.88,25.0,24.62,24.88,1200,0.108692853281643,0.109217095339271,0.107556995490114,0.108692853281643,274682.273016034,0.0,1.0
1965-03-23,24.88,24.88,24.62,24.88,800,0.108692853281643,0.108692853281643,0.107556995490114,0.108692853281643,183121.515344023,0.0,1.0
1965-03-24,25.13,25.13,24.5,24.88,6200,0.109785024235035,0.109785024235035,0.107032753432486,0.108692853281643,1419191.74391619,0.0,1.0
1965-03-25,25.13,25.37,25.0,25.13,3200,0.109785024235035,0.110833508350292,0.109217095339271,0.109785024235035,732486.061376096,0.0,1.0
1965-03-26,25.0,25.25,25.0,25.13,2600,0.109217095339271,0.110309266292664,0.109217095339271,0.109785024235035,595144.924868077,0.0,1.0
1965-03-29,24.88,25.13,24.5,25.0,3200,0.108692853281643,0.109785024235035,0.107032753432486,0.109217095339271,732486.061376091,0.0,1.0
1965-03-30,24.38,24.62,24.25,24.62,3400,0.106508511374857,0.107556995490114,0.105940582479093,0.107556995490114,778266.440212101,0.0,1.0
1965-03-31,24.25,24.62,24.25,24.38,1800,0.105940582479093,0.107556995490114,0.105940582479093,0.106508511374857,412023.409524052,0.0,1.0
1965-04-01,24.88,24.88,24.25,24.25,3200,0.108692853281643,0.108692853281643,0.105940582479093,0.105940582479093,732486.061376091,0.0,1.0
1965-04-02,25.0,25.13,24.5,24.88,8800,0.109217095339271,0.109785024235035,0.107032753432486,0.108692853281643,2014336.66878426,0.0,1.0
1965-04-05,25.25,25.63,25.0,25.0,12000,0.110309266292664,0.111969366141821,0.109217095339271,0.109217095339271,2746822.73016035,0.0,1.0
1965-04-06,24.75,25.37,24.75,25.25,3800,0.108124924385879,0.110833508350292,0.108124924385879,0.110309266292664,869827.197884106,0.0,1.0
1965-04-07,24.5,24.88,24.5,24.75,3000,0.107032753432486,0.108692853281643,0.107032753432486,0.108124924385879,686705.682540086,0.0,1.0
1965-04-08,25.25,25.25,24.5,24.5,11000,0.110309266292664,0.110309266292664,0.107032753432486,0.107032753432486,2517920.83598032,0.0,1.0
1965-04-09,26.25,26.37,25.37,25.37,21000,0.114677950106235,0.115202192163863,0.110833508350292,0.110833508350292,4806939.7777806,0.0,1.0
1965-04-12,26.12,26.5,26.12,26.25,6800,0.114110021210471,0.115770121059628,0.114110021210471,0.114677950106235,1556532.88042419,0.0,1.0
1965-04-13,26.87,26.87,25.63,26.12,24600,0.117386534070649,0.117386534070649,0.111969366141821,0.114110021210471,5630986.5968287,0.0,1.0
1965-04-14,26.63,26.63,26.25,26.63,2600,0.116338049955392,0.116338049955392,0.114677950106235,0.116338049955392,595144.924868074,0.0,1.0
1965-04-15,26.25,26.63,25.75,26.63,4200,0.114677950106235,0.116338049955392,0.112493608199449,0.116338049955392,961387.95555612,0.0,1.0
1965-04-19,26.12,26.37,26.12,26.25,3400,0.114110021210471,0.115202192163863,0.114110021210471,0.114677950106235,778266.440212096,0.0,1.0
1965-04-20,26.25,26.25,25.88,26.12,5400,0.114677950106235,0.114677950106235,0.113061537095214,0.114110021210471,1236070.22857215,0.0,1.0
1965-04-21,25.75,26.25,25.75,26.25,2200,0.112493608199449,0.114677950106235,0.112493608199449,0.114677950106235,503584.167196065,0.0,1.0
1965-04-22,26.12,26.5,25.88,25.88,4000,0.114110021210471,0.115770121059628,0.113061537095214,0.113061537095214,915607.576720113,0.0,1.0
1965-04-23,26.25,26.5,26.12,26.12,4400,0.114677950106235,0.115770121059628,0.114110021210471,0.114110021210471,1007168.33439213,0.0,1.0
1965-04-26,26.63,26.75,26.37,26.37,10400,0.116338049955392,0.11686229201302,0.115202192163863,0.115202192163863,2380579.6994723,0.0,1.0
1965-04-27,26.37,26.75,26.12,26.63,8200,0.115202192163863,0.11686229201302,0.114110021210471,0.116338049955392,1876995.53227624,0.0,1.0
1965-04-28,25.63,26.75,25.63,26.37,6600,0.111969366141821,0.11686229201302,0.111969366141821,0.115202192163863,1510752.50158819,0.0,1.0
1965-04-29,25.63,26.12,25.5,25.63,8400,0.111969366141821,0.114110021210471,0.111401437246057,0.111969366141821,1922775.91111224,0.0,1.0
1965-04-30,25.63,26.12,25.63,25.63,5200,0.111969366141821,0.114110021210471,0.111969366141821,0.111969366141821,1190289.84973615,0.0,1.0
1965-05-03,25.88,26.12,25.75,25.75,7600,0.113061537095214,0.114110021210471,0.112493608199449,0.112493608199449,1739654.39576821,0.0,1.0
1965-05-04,26.37,26.75,25.63,25.88,17400,0.115202192163863,0.11686229201302,0.111969366141821,0.113061537095214,3982892.95873251,0.0,1.0
1965-05-05,27.38,27.38,26.63,26.63,16400,0.11961456281557,0.11961456281557,0.116338049955392,0.116338049955392,3753991.06455247,0.0,1.0
1965-05-06,29.0,29.0,27.25,27.38,26600,0.126691830593555,0.126691830593555,0.119046633919806,0.11961456281557,6088790.38518875,0.0,1.0
1965-05-07,28.25,28.88,28.25,28.88,10200,0.123415317733377,0.126167588535926,0.123415317733377,0.126167588535926,2334799.32063629,0.0,1.0
1965-05-10,28.25,28.75,28.25,28.25,4800,0.123415317733377,0.125599659640162,0.123415317733377,0.123415317733377,1098729.09206413,0.0,1.0
1965-05-11,28.25,28.62,27.87,28.25,12800,0.123415317733377,0.125031730744398,0.12175521788422,0.123415317733377,2929944.24550436,0.0,1.0
1965-05-12,29.37,29.37,28.25,28.25,13600,0.128308243604576,0.128308243604576,0.123415317733377,0.123415317733377,3113065.76084839,0.0,1.0
1965-05-13,29.5,29.63,29.13,29.37,15400,0.12887617250034,0.129444101396104,0.127259759489319,0.128308243604576,3525089.17037245,0.0,1.0
1965-05-14,30.25,30.25,29.37,29.5,24800,0.132152685360518,0.132152685360518,0.128308243604576,0.12887617250034,5676766.97566473,0.0,1.0
1965-05-17,29.75,30.37,29.75,30.25,12200,0.129968343453733,0.132676927418147,0.129968343453733,0.132152685360518,2792603.10899635,0.0,1.0
1965-05-18,30.0,30.0,29.63,29.75,11800,0.131060514407125,0.131060514407125,0.129444101396104,0.129968343453733,2701042.35132435,0.0,1.0
1965-05-19,30.12,30.37,30.0,30.0,13400,0.131584756464754,0.132676927418147,0.131060514407125,0.131060514407125,3067285.38201239,0.0,1.0
1965-05-20,30.12,30.25,29.75,29.75,20200,0.131584756464754,0.132152685360518,0.129968343453733,0.129968343453733,4623818.26243658,0.0,1.0
1965-05-21,29.25,29.75,29.25,29.75,8000,0.127784001546947,0.129968343453733,0.127784001546947,0.129968343453733,1831215.15344024,0.0,1.0
1965-05-24,29.5,29.5,28.75,29.25,6400,0.12887617250034,0.12887617250034,0.125599659640162,0.127784001546947,1464972.12275219,0.0,1.0
1965-05-25,29.25,29.37,28.88,29.37,7000,0.127784001546947,0.128308243604576,0.126167588535926,0.128308243604576,1602313.25926021,0.0,1.0
1965-05-26,28.88,29.37,28.75,29.25,5200,0.126167588535926,0.128308243604576,0.125599659640162,0.127784001546947,1190289.84973615,0.0,1.0
1965-05-27,28.25,28.62,27.5,28.62,12000,0.123415317733377,0.125031730744398,0.120138804873198,0.125031730744398,2746822.73016034,0.0,1.0
1965-05-28,28.5,28.62,28.38,28.38,3800,0.124507488686769,0.125031730744398,0.123983246629141,0.123983246629141,869827.197884112,0.0,1.0
1965-06-01,29.63,30.0,28.62,28.62,10400,0.129444101396104,0.131060514407125,0.125031730744398,0.125031730744398,2380579.69947231,0.0,1.0
1965-06-02,29.25,29.75,29.13,29.63,29200,0.127784001546947,0.129968343453733,0.127259759489319,0.129444101396104,6683935.31005686,0.0,1.0
1965-06-03,29.75,30.37,29.75,29.75,15400,0.129968343453733,0.132676927418147,0.129968343453733,0.129968343453733,3525089.17037244,0.0,1.0
1965-06-04,30.75,30.75,29.75,29.75,18200,0.134337027267304,0.134337027267304,0.129968343453733,0.129968343453733,4166014.47407652,0.0,1.0
1965-06-07,30.25,30.87,30.12,30.75,15600,0.132152685360518,0.134861269324932,0.131584756464754,0.134337027267304,3570869.54920846,0.0,1.0
1965-06-08,30.25,31.38,30.25,30.25,9000,0.132152685360518,0.137089298069853,0.132152685360518,0.132152685360518,2060117.04762026,0.0,1.0
1965-06-09,29.75,30.12,29.75,30.12,8000,0.129968343453733,0.131584756464754,0.129968343453733,0.131584756464754,1831215.15344023,0.0,1.0
1965-06-10,28.5,29.75,27.5,29.75,32200,0.124507488686769,0.129968343453733,0.120138804873198,0.129968343453733,7370640.99259695,0.0,1.0
1965-06-11,27.75,28.5,27.5,28.5,6800,0.121230975826591,0.124507488686769,0.120138804873198,0.124507488686769,1556532.8804242,0.0,1.0
1965-06-14,26.5,28.38,26.5,27.75,14200,0.115770121059628,0.123983246629141,0.115770121059628,0.121230975826591,3250406.8973564,0.0,1.0
1965-06-15,28.25,28.25,25.75,26.5,17200,0.123415317733377,0.123415317733377,0.112493608199449,0.115770121059628,3937112.57989648,0.0,1.0
1965-06-16,28.75,29.25,28.13,28.25,7400,0.125599659640162,0.127784001546947,0.122891075675748,0.123415317733377,1693874.01693221,0.0,1.0
1965-06-17,28.88,28.88,28.38,28.75,1200,0.126167588535926,0.126167588535926,0.123983246629141,0.125599659640162,274682.273016035,0.0,1.0
1965-06-18,28.62,28.75,28.5,28.75,2400,0.125031730744398,0.125599659640162,0.124507488686769,0.125599659640162,549364.546032068,0.0,1.0
1965-06-21,27.25,28.38,27.12,28.38,6000,0.119046633919806,0.123983246629141,0.118478705024041,0.123983246629141,1373411.36508017,0.0,1.0
1965-06-22,27.75,27.87,27.12,27.25,4000,0.121230975826591,0.12175521788422,0.118478705024041,0.119046633919806,915607.576720117,0.0,1.0
1965-06-23,27.38,28.38,27.38,27.75,4400,0.11961456281557,0.123983246629141,0.11961456281557,0.121230975826591,1007168.33439213,0.0,1.0
1965-06-24,27.0,27.38,26.75,27.38,13600,0.117954462966413,0.11961456281557,0.11686229201302,0.11961456281557,3113065.76084839,0.0,1.0
1965-06-25,27.12,27.5,27.0,27.0,9400,0.118478705024041,0.120138804873198,0.117954462966413,0.117954462966413,2151677.80529228,0.0,1.0
1965-06-28,26.63,26.87,26.5,26.87,10600,0.116338049955392,0.117386534070649,0.115770121059628,0.117386534070649,2426360.0783083,0.0,1.0
1965-06-29,27.5,27.5,26.37,26.63,11600,0.120138804873198,0.120138804873198,0.115202192163863,0.116338049955392,2655261.97248834,0.0,1.0
1965-06-30,28.0,28.25,27.62,27.62,5800,0.122323146779984,0.123415317733377,0.120663046930827,0.120663046930827,1327630.98624417,0.0,1.0
1965-07-01,27.5,27.87,27.25,27.87,6800,0.120138804873198,0.12175521788422,0.119046633919806,0.12175521788422,1556532.8804242,0.0,1.0
1965-07-02,28.13,28.38,27.38,27.5,8200,0.122891075675748,0.123983246629141,0.11961456281557,0.120138804873198,1876995.53227624,0.0,1.0
1965-07-06,28.62,28.62,27.87,28.13,4800,0.125031730744398,0.125031730744398,0.12175521788422,0.122891075675748,1098729.09206414,0.0,1.0
1965-07-07,28.25,28.5,28.25,28.5,3200,0.123415317733377,0.124507488686769,0.123415317733377,0.124507488686769,732486.06137609,0.0,1.0
1965-07-08,29.5,29.5,28.25,28.25,11600,0.12887617250034,0.12887617250034,0.123415317733377,0.123415317733377,2655261.97248834,0.0,1.0
1965-07-09,29.5,29.88,29.37,29.5,5400,0.12887617250034,0.130536272349497,0.128308243604576,0.12887617250034,1236070.22857216,0.0,1.0
1965-07-12,28.88,29.25,28.88,29.25,5400,0.126167588535926,0.127784001546947,0.126167588535926,0.127784001546947,1236070.22857216,0.0,1.0
1965-07-13,28.25,28.88,28.25,28.88,3800,0.123415317733377,0.126167588535926,0.123415317733377,0.126167588535926,869827.197884107,0.0,1.0
1965-07-14,28.62,28.62,28.13,28.25,1800,0.125031730744398,0.125031730744398,0.122891075675748,0.123415317733377,412023.409524051,0.0,1.0
1965-07-15,28.5,28.75,28.25,28.62,3000,0.124507488686769,0.125599659640162,0.123415317733377,0.125031730744398,686705.682540088,0.0,1.0
1965-07-16,28.38,28.38,28.13,28.38,3600,0.123983246629141,0.123983246629141,0.122891075675748,0.123983246629141,824046.819048102,0.0,1.0
1965-07-19,28.88,29.0,28.13,28.38,18800,0.126167588535926,0.126691830593555,0.122891075675748,0.123983246629141,4303355.61058455,0.0,1.0
1965-07-20,28.75,29.13,28.62,28.88,17800,0.125599659640162,0.127259759489319,0.125031730744398,0.126167588535926,4074453.71640451,0.0,1.0
1965-07-21,28.5,28.88,28.38,28.75,8600,0.124507488686769,0.126167588535926,0.123983246629141,0.125599659640162,1968556.28994825,0.0,1.0
1965-07-22,28.88,29.0,28.5,28.5,8000,0.126167588535926,0.126691830593555,0.124507488686769,0.124507488686769,1831215.15344023,0.0,1.0
1965-07-23,28.75,29.37,28.75,28.88,6800,0.125599659640162,0.128308243604576,0.125599659640162,0.126167588535926,1556532.8804242,0.0,1.0
1965-07-26,29.0,29.0,28.88,28.88,8400,0.126691830593555,0.126691830593555,0.126167588535926,0.126167588535926,1922775.91111224,0.0,1.0
1965-07-27,29.25,29.75,29.25,29.25,20200,0.127784001546947,0.129968343453733,0.127784001546947,0.127784001546947,4623818.2624366,0.0,1.0
1965-07-28,29.13,29.5,29.0,29.25,8800,0.127259759489319,0.12887617250034,0.126691830593555,0.127784001546947,2014336.66878425,0.0,1.0
1965-07-29,29.25,29.63,29.13,29.13,10400,0.127784001546947,0.129444101396104,0.127259759489319,0.127259759489319,2380579.69947231,0.0,1.0
1965-07-30,30.37,30.5,29.63,29.63,40000,0.132676927418147,0.133244856313911,0.129444101396104,0.129444101396104,9156075.76720114,0.0,1.0
1965-08-02,30.0,30.87,30.0,30.37,13000,0.131060514407125,0.134861269324932,0.131060514407125,0.132676927418147,2975724.62434039,0.0,1.0
1965-08-03,29.88,29.88,29.5,29.88,9800,0.130536272349497,0.130536272349497,0.12887617250034,0.130536272349497,2243238.56296428,0.0,1.0
1965-08-04,29.88,30.25,29.5,29.88,18200,0.130536272349497,0.132152685360518,0.12887617250034,0.130536272349497,4166014.47407653,0.0,1.0
1965-08-05,30.12,30.5,29.75,29.88,9000,0.131584756464754,0.133244856313911,0.129968343453733,0.130536272349497,2060117.04762026,0.0,1.0
1965-08-06,29.75,30.12,29.75,30.12,2200,0.129968343453733,0.131584756464754,0.129968343453733,0.131584756464754,503584.167196063,0.0,1.0
1965-08-09,29.88,30.12,29.5,29.75,10000,0.130536272349497,0.131584756464754,0.12887617250034,0.129968343453733,2289018.94180029,0.0,1.0
1965-08-10,29.88,30.0,29.75,29.88,3200,0.130536272349497,0.131060514407125,0.129968343453733,0.130536272349497,732486.061376093,0.0,1.0
1965-08-11,29.75,30.0,29.75,29.88,6400,0.129968343453733,0.131060514407125,0.129968343453733,0.130536272349497,1464972.12275218,0.0,1.0
1965-08-12,30.63,30.87,29.63,29.75,12000,0.133812785209675,0.134861269324932,0.129444101396104,0.129968343453733,2746822.73016035,0.0,1.0
1965-08-13,31.62,31.75,30.87,30.87,15200,0.13813778218511,0.138705711080874,0.134861269324932,0.134861269324932,3479308.79153645,0.0,1.0
1965-08-16,31.5,31.87,31.25,31.62,17000,0.137613540127482,0.139229953138503,0.136521369174089,0.13813778218511,3891332.20106049,0.0,1.0
1965-08-17,31.5,31.5,31.25,31.5,2000,0.137613540127482,0.137613540127482,0.136521369174089,0.137613540127482,457803.788360057,0.0,1.0
1965-08-18,33.0,33.25,31.38,31.5,41800,0.144166565847838,0.145258736801231,0.137089298069853,0.137613540127482,9568099.17672521,0.0,1.0
1965-08-19,32.62,33.37,32.38,33.0,27600,0.142506465998681,0.145782978858859,0.141457981883424,0.144166565847838,6317692.2793688,0.0,1.0
1965-08-20,33.37,33.63,32.13,32.62,12200,0.145782978858859,0.146918836650388,0.140365810930031,0.142506465998681,2792603.10899636,0.0,1.0
1965-08-23,33.25,33.75,33.13,33.37,13000,0.145258736801231,0.147443078708016,0.144734494743602,0.145782978858859,2975724.62434037,0.0,1.0
1965-08-24,34.12,34.37,33.25,33.25,18600,0.149059491719037,0.15015166267243,0.145258736801231,0.145258736801231,4257575.23174855,0.0,1.0
1965-08-25,34.37,34.5,34.0,34.12,17600,0.15015166267243,0.150719591568194,0.148535249661409,0.149059491719037,4028673.33756851,0.0,1.0
1965-08-26,35.25,35.25,34.0,34.37,20800,0.153996104428372,0.153996104428372,0.148535249661409,0.15015166267243,4761159.39894462,0.0,1.0
1965-08-27,34.63,35.12,34.25,35.12,14000,0.151287520463959,0.153428175532608,0.149627420614802,0.153428175532608,3204626.5185204,0.0,1.0
1965-08-30,33.75,34.37,33.75,34.37,13200,0.147443078708016,0.15015166267243,0.147443078708016,0.15015166267243,3021505.00317639,0.0,1.0
1965-08-31,33.0,33.75,32.5,33.75,23000,0.144166565847838,0.147443078708016,0.141982223941053,0.147443078708016,5264743.56614067,0.0,1.0
1965-09-01,32.25,33.0,31.75,33.0,36400,0.14089005298766,0.144166565847838,0.138705711080874,0.144166565847838,8332028.94815305,0.0,1.0
1965-09-02,33.37,33.37,32.75,32.75,5000,0.145782978858859,0.145782978858859,0.143074394894445,0.143074394894445,1144509.47090015,0.0,1.0
1965-09-03,35.38,35.5,34.0,34.0,17400,0.154564033324137,0.155088275381765,0.148535249661409,0.148535249661409,3982892.9587325,0.0,1.0
1965-09-07,35.12,35.75,35.12,35.38,11600,0.153428175532608,0.156180446335158,0.153428175532608,0.154564033324137,2655261.97248834,0.0,1.0
1965-09-08,33.63,34.87,33.37,34.87,6000,0.146918836650388,0.152336004579216,0.145782978858859,0.152336004579216,1373411.36508017,0.0,1.0
1965-09-09,34.0,34.25,33.88,33.88,12200,0.148535249661409,0.149627420614802,0.14801100760378,0.14801100760378,2792603.10899635,0.0,1.0
1965-09-10,33.5,34.0,33.0,34.0,4400,0.146350907754623,0.148535249661409,0.144166565847838,0.148535249661409,1007168.33439213,0.0,1.0
1965-09-13,33.75,34.12,33.5,33.5,16600,0.147443078708016,0.149059491719037,0.146350907754623,0.146350907754623,3799771.44338848,0.0,1.0
1965-09-14,34.0,34.0,33.75,33.75,4400,0.148535249661409,0.148535249661409,0.147443078708016,0.147443078708016,1007168.33439213,0.0,1.0
1965-09-15,34.25,34.25,33.75,34.0,18000,0.149627420614802,0.149627420614802,0.147443078708016,0.148535249661409,4120234.09524051,0.0,1.0
1965-09-16,34.0,34.0,34.0,34.0,8600,0.148535249661409,0.148535249661409,0.148535249661409,0.148535249661409,1968556.28994825,0.0,1.0
1965-09-17,33.5,33.75,33.5,33.75,21200,0.146350907754623,0.147443078708016,0.146350907754623,0.147443078708016,4852720.15661663,0.0,1.0
1965-09-20,33.75,33.88,33.37,33.5,31600,0.147443078708016,0.14801100760378,0.145782978858859,0.146350907754623,7233299.85608892,0.0,1.0
1965-09-21,33.75,34.37,33.75,33.75,26600,0.147443078708016,0.15015166267243,0.147443078708016,0.147443078708016,6088790.38518878,0.0,1.0
1965-09-22,34.25,34.25,33.75,33.75,10800,0.149627420614802,0.149627420614802,0.147443078708016,0.147443078708016,2472140.45714431,0.0,1.0
1965-09-23,33.63,34.37,33.63,34.25,10600,0.146918836650388,0.15015166267243,0.146918836650388,0.149627420614802,2426360.0783083,0.0,1.0
1965-09-24,34.63,34.63,33.63,33.63,14400,0.151287520463959,0.151287520463959,0.146918836650388,0.146918836650388,3296187.27619241,0.0,1.0
1965-09-27,36.62,37.0,35.0,35.0,41200,0.159981201252965,0.161641301102121,0.15290393347498,0.15290393347498,9430758.04021716,0.0,1.0
1965-09-28,37.13,37.37,36.62,36.62,15800,0.162209229997886,0.163257714113143,0.159981201252965,0.159981201252965,3616649.92804445,0.0,1.0
1965-09-29,37.5,37.75,36.88,37.13,18800,0.163825643008907,0.1649178139623,0.161117059044493,0.162209229997886,4303355.61058454,0.0,1.0
1965-09-30,36.5,37.37,36.0,37.37,14400,0.159456959195336,0.163257714113143,0.157272617288551,0.163257714113143,3296187.27619242,0.0,1.0
1965-10-01,36.5,36.5,36.0,36.5,32400,0.159456959195336,0.159456959195336,0.157272617288551,0.159456959195336,7416421.37143294,0.0,1.0
1965-10-04,37.25,37.37,36.75,36.75,7600,0.162733472055514,0.163257714113143,0.160549130148729,0.160549130148729,1739654.39576822,0.0,1.0
1965-10-05,37.88,38.37,37.5,37.5,19000,0.165485742858064,0.167626397926713,0.163825643008907,0.163825643008907,4349135.98942055,0.0,1.0
1965-10-06,37.5,38.37,37.13,37.88,12200,0.163825643008907,0.167626397926713,0.162209229997886,0.165485742858064,2792603.10899635,0.0,1.0
1965-10-07,37.13,37.5,37.0,37.5,5200,0.162209229997886,0.163825643008907,0.161641301102121,0.163825643008907,1190289.84973615,0.0,1.0
1965-10-08,37.0,37.0,36.62,37.0,3400,0.161641301102121,0.161641301102121,0.159981201252965,0.161641301102121,778266.440212101,0.0,1.0
1965-10-11,37.5,37.88,37.13,37.13,9600,0.163825643008907,0.165485742858064,0.162209229997886,0.162209229997886,2197458.18412828,0.0,1.0
1965-10-12,37.0,37.75,37.0,37.5,9600,0.161641301102121,0.1649178139623,0.161641301102121,0.163825643008907,2197458.18412828,0.0,1.0
1965-10-13,36.88,37.37,36.62,37.0,1800,0.161117059044493,0.163257714113143,0.159981201252965,0.161641301102121,412023.409524052,0.0,1.0
1965-10-14,36.5,36.88,36.25,36.88,4600,0.159456959195336,0.161117059044493,0.158364788241943,0.161117059044493,1052948.71322813,0.0,1.0
1965-10-15,36.5,36.62,36.13,36.5,3400,0.159456959195336,0.159981201252965,0.157840546184315,0.159456959195336,778266.440212098,0.0,1.0
1965-10-18,36.13,37.13,35.62,36.5,8000,0.157840546184315,0.162209229997886,0.155612517439394,0.159456959195336,1831215.15344023,0.0,1.0
1965-10-19,35.75,36.0,35.38,36.0,14400,0.156180446335158,0.157272617288551,0.154564033324137,0.157272617288551,3296187.27619241,0.0,1.0
1965-10-20,34.87,35.87,34.87,35.75,9200,0.152336004579216,0.156704688392786,0.152336004579216,0.156180446335158,2105897.42645626,0.0,1.0
1965-10-21,34.0,35.0,33.25,34.87,18200,0.148535249661409,0.15290393347498,0.145258736801231,0.152336004579216,4166014.47407652,0.0,1.0
1965-10-22,34.25,34.87,33.88,34.0,21200,0.149627420614802,0.152336004579216,0.14801100760378,0.148535249661409,4852720.1566166,0.0,1.0
1965-10-25,33.63,34.25,33.63,34.25,5400,0.146918836650388,0.149627420614802,0.146918836650388,0.149627420614802,1236070.22857215,0.0,1.0
1965-10-26,35.0,35.0,34.25,34.25,5800,0.15290393347498,0.15290393347498,0.149627420614802,0.149627420614802,1327630.98624417,0.0,1.0
1965-10-27,34.37,35.5,34.0,35.0,13800,0.15015166267243,0.155088275381765,0.148535249661409,0.15290393347498,3158846.1396844,0.0,1.0
1965-10-28,34.12,34.5,33.75,34.37,15000,0.149059491719037,0.150719591568194,0.147443078708016,0.15015166267243,3433528.41270044,0.0,1.0
1965-10-29,34.25,34.25,33.5,34.12,18000,0.149627420614802,0.149627420614802,0.146350907754623,0.149059491719037,4120234.09524051,0.0,1.0
1965-11-01,34.63,34.87,34.25,34.25,10600,0.151287520463959,0.152336004579216,0.149627420614802,0.149627420614802,2426360.0783083,0.0,1.0
1965-11-03,35.5,35.75,34.5,34.63,14200,0.155088275381765,0.156180446335158,0.150719591568194,0.151287520463959,3250406.89735641,0.0,1.0
1965-11-04,35.38,35.62,34.75,35.5,16600,0.154564033324137,0.155612517439394,0.151811762521587,0.155088275381765,3799771.44338847,0.0,1.0
1965-11-05,35.5,35.62,35.12,35.38,8000,0.155088275381765,0.155612517439394,0.153428175532608,0.154564033324137,1831215.15344023,0.0,1.0
1965-11-08,35.25,35.75,35.0,35.5,13400,0.153996104428372,0.156180446335158,0.15290393347498,0.155088275381765,3067285.3820124,0.0,1.0
1965-11-09,35.12,35.38,35.12,35.25,3400,0.153428175532608,0.154564033324137,0.153428175532608,0.153996104428372,778266.4402121,0.0,1.0
1965-11-10,35.5,35.62,35.0,35.12,6400,0.155088275381765,0.155612517439394,0.15290393347498,0.153428175532608,1464972.12275219,0.0,1.0
1965-11-11,35.75,35.75,35.0,35.5,10600,0.156180446335158,0.156180446335158,0.15290393347498,0.155088275381765,2426360.0783083,0.0,1.0
1965-11-12,36.62,36.75,35.62,35.75,9400,0.159981201252965,0.160549130148729,0.155612517439394,0.156180446335158,2151677.80529227,0.0,1.0
1965-11-15,37.75,38.0,37.5,37.5,15000,0.1649178139623,0.166009984915692,0.163825643008907,0.163825643008907,3433528.41270043,0.0,1.0
1965-11-16,37.63,37.88,37.37,37.75,4600,0.164393571904671,0.165485742858064,0.163257714113143,0.1649178139623,1052948.71322813,0.0,1.0
1965-11-17,36.88,37.5,36.88,37.5,5600,0.161117059044493,0.163825643008907,0.161117059044493,0.163825643008907,1281850.60740816,0.0,1.0
1965-11-18,36.5,36.75,36.5,36.75,3400,0.159456959195336,0.160549130148729,0.159456959195336,0.160549130148729,778266.440212098,0.0,1.0
1965-11-19,35.62,36.13,35.62,36.13,3400,0.155612517439394,0.157840546184315,0.155612517439394,0.157840546184315,778266.440212097,0.0,1.0
1965-11-22,35.87,35.87,35.25,35.62,6400,0.156704688392786,0.156704688392786,0.153996104428372,0.155612517439394,1464972.12275219,0.0,1.0
1965-11-23,36.13,36.13,35.62,35.87,5800,0.157840546184315,0.157840546184315,0.155612517439394,0.156704688392786,1327630.98624417,0.0,1.0
1965-11-24,36.25,36.25,35.38,36.13,4000,0.158364788241943,0.158364788241943,0.154564033324137,0.157840546184315,915607.576720118,0.0,1.0
1965-11-26,36.0,36.75,36.0,36.25,6600,0.157272617288551,0.160549130148729,0.157272617288551,0.158364788241943,1510752.50158819,0.0,1.0
1965-11-29,36.75,37.0,36.13,36.13,8600,0.160549130148729,0.161641301102121,0.157840546184315,0.157840546184315,1968556.28994825,0.0,1.0
1965-11-30,36.25,36.88,35.75,36.75,8600,0.158364788241943,0.161117059044493,0.156180446335158,0.160549130148729,1968556.28994825,0.0,1.0
1965-12-01,36.38,36.38,36.0,36.25,6800,0.158932717137708,0.158932717137708,0.157272617288551,0.158364788241943,1556532.88042419,0.0,1.0
1965-12-02,36.5,36.62,35.62,36.38,13600,0.159456959195336,0.159981201252965,0.155612517439394,0.158932717137708,3113065.76084839,0.0,1.0
1965-12-03,36.0,36.62,36.0,36.5,11600,0.157272617288551,0.159981201252965,0.157272617288551,0.159456959195336,2655261.97248833,0.0,1.0
1965-12-06,35.25,35.38,34.5,35.38,9600,0.153996104428372,0.154564033324137,0.150719591568194,0.154564033324137,2197458.18412828,0.0,1.0
1965-12-07,35.0,35.5,34.87,35.25,7000,0.15290393347498,0.155088275381765,0.152336004579216,0.153996104428372,1602313.2592602,0.0,1.0
1965-12-08,34.75,35.75,34.75,35.0,5800,0.151811762521587,0.156180446335158,0.151811762521587,0.15290393347498,1327630.98624417,0.0,1.0
1965-12-09,35.0,35.25,34.25,34.75,19000,0.15290393347498,0.153996104428372,0.149627420614802,0.151811762521587,4349135.98942054,0.0,1.0
1965-12-10,36.0,36.38,35.0,35.0,8200,0.157272617288551,0.158932717137708,0.15290393347498,0.15290393347498,1876995.53227623,0.0,1.0
1965-12-13,36.38,36.5,35.87,36.0,5800,0.158932717137708,0.159456959195336,0.156704688392786,0.157272617288551,1327630.98624416,0.0,1.0
1965-12-14,36.25,36.5,36.0,36.38,9000,0.158364788241943,0.159456959195336,0.157272617288551,0.158932717137708,2060117.04762026,0.0,1.0
1965-12-15,36.38,36.38,36.13,36.25,12000,0.158932717137708,0.158932717137708,0.157840546184315,0.158364788241943,2746822.73016034,0.0,1.0
1965-12-16,37.13,37.37,36.5,36.5,37200,0.162209229997886,0.163257714113143,0.159456959195336,0.159456959195336,8515150.46349706,0.0,1.0
1965-12-17,36.75,37.0,36.38,37.0,6400,0.160549130148729,0.161641301102121,0.158932717137708,0.161641301102121,1464972.12275218,0.0,1.0
1965-12-20,36.5,36.75,36.5,36.75,8200,0.159456959195336,0.160549130148729,0.159456959195336,0.160549130148729,1876995.53227624,0.0,1.0
1965-12-21,36.75,37.25,36.75,36.75,8200,0.160549130148729,0.162733472055514,0.160549130148729,0.160549130148729,1876995.53227623,0.0,1.0
1965-12-22,36.62,37.0,36.5,36.75,8200,0.159981201252965,0.161641301102121,0.159456959195336,0.160549130148729,1876995.53227623,0.0,1.0
1965-12-23,37.0,37.0,36.38,36.62,13000,0.161641301102121,0.161641301102121,0.158932717137708,0.159981201252965,2975724.62434038,0.0,1.0
1965-12-27,36.62,37.0,36.62,37.0,28,0.159981201252965,0.161641301102121,0.159981201252965,0.161641301102121,6409.25303704079,0.0,1.0
1965-12-28,35.5,36.88,35.5,36.88,5200,0.155088275381765,0.161117059044493,0.155088275381765,0.161117059044493,1190289.84973615,0.0,1.0
1965-12-29,36.13,38.87,35.87,35.87,37200,0.157840546184315,0.169810739833499,0.156704688392786,0.156704688392786,8515150.46349707,0.0,1.0
1965-12-30,35.5,38.87,35.5,36.13,18200,0.155088275381765,0.169810739833499,0.155088275381765,0.157840546184315,4166014.47407653,0.0,1.0
1965-12-31,35.75,38.87,35.62,35.62,14200,0.156180446335158,0.169810739833499,0.155612517439394,0.155612517439394,3250406.89735641,0.0,1.0
1966-01-03,38.63,39.5,38.25,38.25,23600,0.168762255718242,0.172563010636049,0.167102155869085,0.167102155869085,5402084.70264868,0.0,1.0
1966-01-04,38.0,38.87,38.0,38.63,8800,0.166009984915692,0.169810739833499,0.166009984915692,0.168762255718242,2014336.66878426,0.0,1.0
1966-01-05,38.0,38.37,37.75,38.0,6400,0.166009984915692,0.167626397926713,0.1649178139623,0.166009984915692,1464972.12275219,0.0,1.0
1966-01-06,37.75,38.25,37.5,38.0,7200,0.1649178139623,0.167102155869085,0.163825643008907,0.166009984915692,1648093.6380962,0.0,1.0
1966-01-07,37.5,38.0,37.5,37.75,3800,0.163825643008907,0.166009984915692,0.163825643008907,0.1649178139623,869827.197884109,0.0,1.0
1966-01-10,37.37,37.75,37.13,37.5,3800,0.163257714113143,0.1649178139623,0.162209229997886,0.163825643008907,869827.197884108,0.0,1.0
1966-01-11,37.13,37.88,37.13,37.37,4200,0.162209229997886,0.165485742858064,0.162209229997886,0.163257714113143,961387.95555612,0.0,1.0
1966-01-12,37.25,37.25,37.13,37.13,10600,0.162733472055514,0.162733472055514,0.162209229997886,0.162209229997886,2426360.07830831,0.0,1.0
1966-01-13,37.5,38.0,37.5,37.5,13200,0.163825643008907,0.166009984915692,0.163825643008907,0.163825643008907,3021505.00317638,0.0,1.0
1966-01-14,36.88,37.63,36.88,37.5,3600,0.161117059044493,0.164393571904671,0.161117059044493,0.163825643008907,824046.819048104,0.0,1.0
1966-01-17,37.13,37.25,37.0,37.0,5000,0.162209229997886,0.162733472055514,0.161641301102121,0.161641301102121,1144509.47090014,0.0,1.0
1966-01-18,36.75,37.0,36.5,37.0,3400,0.160549130148729,0.161641301102121,0.159456959195336,0.161641301102121,778266.440212097,0.0,1.0
1966-01-19,36.13,36.5,35.75,36.5,8800,0.157840546184315,0.159456959195336,0.156180446335158,0.159456959195336,2014336.66878425,0.0,1.0
1966-01-20,36.13,36.25,35.12,36.13,7600,0.157840546184315,0.158364788241943,0.153428175532608,0.157840546184315,1739654.39576822,0.0,1.0
1966-01-21,36.13,36.13,35.62,36.13,6000,0.157840546184315,0.157840546184315,0.155612517439394,0.157840546184315,1373411.36508017,0.0,1.0
1966-01-24,36.0,36.75,36.0,36.13,9800,0.157272617288551,0.160549130148729,0.157272617288551,0.157840546184315,2243238.56296428,0.0,1.0
1966-01-25,36.62,37.13,36.0,36.0,15400,0.159981201252965,0.162209229997886,0.157272617288551,0.157272617288551,3525089.17037243,0.0,1.0
1966-01-26,36.25,37.25,36.25,36.62,5800,0.158364788241943,0.162733472055514,0.158364788241943,0.159981201252965,1327630.98624417,0.0,1.0
1966-01-27,36.25,36.62,36.25,36.25,3400,0.158364788241943,0.159981201252965,0.158364788241943,0.158364788241943,778266.4402121,0.0,1.0
1966-01-28,36.5,36.75,36.38,36.38,3400,0.159456959195336,0.160549130148729,0.158932717137708,0.158932717137708,778266.440212098,0.0,1.0
1966-01-31,37.13,37.13,36.5,36.5,4000,0.162209229997886,0.162209229997886,0.159456959195336,0.159456959195336,915607.576720114,0.0,1.0
1966-02-01,36.38,36.88,36.38,36.88,4200,0.158932717137708,0.161117059044493,0.158932717137708,0.161117059044493,961387.955556119,0.0,1.0
1966-02-02,36.75,36.88,36.38,36.38,5400,0.160549130148729,0.161117059044493,0.158932717137708,0.158932717137708,1236070.22857215,0.0,1.0
1966-02-03,37.0,37.37,37.0,37.0,3800,0.161641301102121,0.163257714113143,0.161641301102121,0.161641301102121,869827.197884112,0.0,1.0
1966-02-04,38.12,38.37,37.0,37.0,11000,0.166534226973321,0.167626397926713,0.161641301102121,0.161641301102121,2517920.83598032,0.0,1.0
1966-02-07,38.75,39.38,38.12,38.12,10200,0.16928649777587,0.17203876857842,0.166534226973321,0.166534226973321,2334799.3206363,0.0,1.0
1966-02-08,39.0,39.62,38.37,38.75,12800,0.170378668729263,0.173087252693677,0.167626397926713,0.16928649777587,2929944.24550437,0.0,1.0
1966-02-09,39.87,40.38,39.0,39.0,24800,0.17417942364707,0.176407452391991,0.170378668729263,0.170378668729263,5676766.97566471,0.0,1.0
1966-02-10,40.0,40.75,40.0,40.0,12800,0.174747352542834,0.178023865403012,0.174747352542834,0.174747352542834,2929944.24550437,0.0,1.0
1966-02-11,40.13,40.38,39.5,40.0,12600,0.175315281438598,0.176407452391991,0.172563010636049,0.174747352542834,2884163.86666837,0.0,1.0
1966-02-14,41.5,41.88,40.13,40.13,13200,0.18130037826319,0.182960478112347,0.175315281438598,0.175315281438598,3021505.00317639,0.0,1.0
1966-02-15,42.63,42.75,42.0,42.0,14200,0.186236990972525,0.186761233030154,0.183484720169976,0.183484720169976,3250406.89735642,0.0,1.0
1966-02-16,43.0,43.25,42.25,42.63,9200,0.187853403983547,0.188945574936939,0.184576891123368,0.186236990972525,2105897.42645626,0.0,1.0
1966-02-17,42.87,43.25,42.12,43.0,12800,0.187285475087782,0.188945574936939,0.184008962227604,0.187853403983547,2929944.24550438,0.0,1.0
1966-02-18,43.0,43.25,42.63,42.87,8400,0.187853403983547,0.188945574936939,0.186236990972525,0.187285475087782,1922775.91111224,0.0,1.0
1966-02-21,42.0,43.12,41.0,43.0,10400,0.183484720169976,0.188377646041175,0.179116036356405,0.187853403983547,2380579.6994723,0.0,1.0
1966-02-23,41.13,41.88,41.13,41.88,5800,0.179683965252169,0.182960478112347,0.179683965252169,0.182960478112347,1327630.98624417,0.0,1.0
1966-02-24,41.0,41.25,40.5,41.13,5000,0.179116036356405,0.180208207309798,0.176931694449619,0.179683965252169,1144509.47090014,0.0,1.0
1966-02-25,42.0,42.0,41.25,41.25,5000,0.183484720169976,0.183484720169976,0.180208207309798,0.180208207309798,1144509.47090014,0.0,1.0
1966-02-28,42.0,42.0,41.5,42.0,7200,0.183484720169976,0.183484720169976,0.18130037826319,0.183484720169976,1648093.63809621,0.0,1.0
1966-03-01,41.75,42.37,41.75,42.0,5800,0.182392549216583,0.185101133180997,0.182392549216583,0.183484720169976,1327630.98624417,0.0,1.0
1966-03-02,41.0,41.75,41.0,41.75,17000,0.179116036356405,0.182392549216583,0.179116036356405,0.182392549216583,3891332.20106049,0.0,1.0
1966-03-03,41.63,41.63,40.75,41.0,6400,0.181868307158954,0.181868307158954,0.178023865403012,0.179116036356405,1464972.12275219,0.0,1.0
1966-03-04,41.63,42.0,41.37,41.63,4400,0.181868307158954,0.183484720169976,0.180732449367426,0.181868307158954,1007168.33439213,0.0,1.0
1966-03-07,40.5,41.63,40.5,41.63,4600,0.176931694449619,0.181868307158954,0.176931694449619,0.181868307158954,1052948.71322814,0.0,1.0
1966-03-08,39.87,40.62,39.38,40.5,11000,0.17417942364707,0.177455936507248,0.17203876857842,0.176931694449619,2517920.83598032,0.0,1.0
1966-03-09,41.88,41.88,40.25,40.25,12800,0.182960478112347,0.182960478112347,0.175839523496227,0.175839523496227,2929944.24550437,0.0,1.0
1966-03-10,42.5,43.0,42.0,42.0,15000,0.185669062076761,0.187853403983547,0.183484720169976,0.183484720169976,3433528.41270044,0.0,1.0
1966-03-11,43.25,43.25,42.63,42.63,11200,0.188945574936939,0.188945574936939,0.186236990972525,0.186236990972525,2563701.21481633,0.0,1.0
1966-03-14,43.25,43.5,42.63,43.25,10800,0.188945574936939,0.190037745890332,0.186236990972525,0.188945574936939,2472140.45714432,0.0,1.0
1966-03-15,42.75,43.25,42.25,43.25,35600,0.186761233030154,0.188945574936939,0.184576891123368,0.188945574936939,8148907.43280902,0.0,1.0
1966-03-16,44.25,44.25,42.63,42.75,13800,0.19331425875051,0.19331425875051,0.186236990972525,0.186761233030154,3158846.1396844,0.0,1.0
1966-03-17,45.37,45.37,44.38,44.38,9800,0.198207184621709,0.198207184621709,0.193882187646274,0.193882187646274,2243238.56296429,0.0,1.0
1966-03-18,47.38,47.38,45.13,45.37,23400,0.206988239086987,0.206988239086987,0.197158700506452,0.198207184621709,5356304.32381267,0.0,1.0
1966-03-21,46.75,47.75,46.12,47.38,10800,0.204235968284437,0.208604652098008,0.201483697481888,0.206988239086987,2472140.45714432,0.0,1.0
1966-03-22,46.0,46.37,46.0,46.37,11000,0.200959455424259,0.20257586843528,0.200959455424259,0.20257586843528,2517920.83598032,0.0,1.0
1966-03-23,45.0,45.75,45.0,45.75,7400,0.196590771610688,0.199867284470866,0.196590771610688,0.199867284470866,1693874.01693222,0.0,1.0
1966-03-24,45.0,45.25,44.62,45.0,5800,0.196590771610688,0.197682942564081,0.194930671761531,0.196590771610688,1327630.98624417,0.0,1.0
1966-03-25,45.0,45.0,44.25,45.0,9000,0.196590771610688,0.196590771610688,0.19331425875051,0.196590771610688,2060117.04762026,0.0,1.0
1966-03-28,47.0,47.5,45.25,45.25,10000,0.20532813923783,0.207512481144615,0.197682942564081,0.197682942564081,2289018.94180029,0.0,1.0
1966-03-29,47.12,47.5,47.0,47.0,12200,0.205852381295458,0.207512481144615,0.20532813923783,0.20532813923783,2792603.10899636,0.0,1.0
1966-03-30,46.0,47.0,46.0,47.0,10000,0.200959455424259,0.20532813923783,0.200959455424259,0.20532813923783,2289018.94180029,0.0,1.0
1966-03-31,46.37,46.37,45.75,46.0,3400,0.20257586843528,0.20257586843528,0.199867284470866,0.200959455424259,778266.4402121,0.0,1.0
1966-04-01,47.87,48.0,46.37,46.37,11200,0.209128894155637,0.209696823051401,0.20257586843528,0.20257586843528,2563701.21481632,0.0,1.0
1966-04-04,50.12,50.12,48.13,48.13,18200,0.218958432736171,0.218958432736171,0.210264751947165,0.210264751947165,4166014.47407653,0.0,1.0
1966-04-05,50.37,51.0,49.25,50.12,20800,0.220050603689564,0.222802874492113,0.215157677818364,0.218958432736171,4761159.3989446,0.0,1.0
1966-04-06,51.25,51.25,49.75,50.37,12800,0.223895045445506,0.223895045445506,0.21734201972515,0.220050603689564,2929944.24550437,0.0,1.0
1966-04-07,50.87,51.87,50.63,51.25,10800,0.222234945596349,0.22660362940992,0.221186461481092,0.223895045445506,2472140.45714431,0.0,1.0
1966-04-11,52.5,52.5,51.0,51.0,25000,0.22935590021247,0.22935590021247,0.222802874492113,0.222802874492113,5722547.35450071,0.0,1.0
1966-04-12,54.25,54.5,52.25,52.5,13400,0.237001096886219,0.238093267839611,0.228263729259077,0.22935590021247,3067285.38201238,0.0,1.0
1966-04-13,53.88,54.25,52.5,54.25,14600,0.235384683875197,0.237001096886219,0.22935590021247,0.237001096886219,3341967.65502843,0.0,1.0
1966-04-14,54.25,55.75,54.0,54.0,31000,0.237001096886219,0.243554122606575,0.235908925932826,0.235908925932826,7095958.71958089,0.0,1.0
1966-04-15,54.87,54.87,54.25,54.25,8200,0.239709680850633,0.239709680850633,0.237001096886219,0.237001096886219,1876995.53227623,0.0,1.0
1966-04-18,53.5,54.75,53.5,54.75,11400,0.23372458402604,0.239185438793004,0.23372458402604,0.239185438793004,2609481.59365234,0.0,1.0
1966-04-19,53.75,54.5,53.25,53.5,6600,0.234816754979433,0.238093267839611,0.232632413072648,0.23372458402604,1510752.50158819,0.0,1.0
1966-04-20,54.25,55.0,54.12,54.12,7600,0.237001096886219,0.240277609746397,0.236433167990454,0.236433167990454,1739654.39576822,0.0,1.0
1966-04-21,53.13,54.25,53.13,54.25,2000,0.232108171015019,0.237001096886219,0.232108171015019,0.237001096886219,457803.788360058,0.0,1.0
1966-04-22,49.75,52.88,49.0,52.88,55400,0.21734201972515,0.231016000061627,0.214065506864972,0.231016000061627,12681164.9375736,0.0,1.0
1966-04-25,51.0,51.0,49.25,49.75,26600,0.222802874492113,0.222802874492113,0.215157677818364,0.21734201972515,6088790.38518878,0.0,1.0
1966-04-26,50.5,51.25,50.25,51.0,5000,0.220618532585328,0.223895045445506,0.219526361631935,0.222802874492113,1144509.47090014,0.0,1.0
1966-04-27,48.0,49.25,46.75,49.25,28200,0.209696823051401,0.215157677818364,0.204235968284437,0.215157677818364,6455033.41587681,0.0,1.0
1966-04-28,48.62,48.62,47.12,48.0,21600,0.212405407015815,0.212405407015815,0.205852381295458,0.209696823051401,4944280.91428862,0.0,1.0
1966-04-29,50.0,50.0,49.25,49.25,11200,0.218434190678542,0.218434190678542,0.215157677818364,0.215157677818364,2563701.21481633,0.0,1.0
1966-05-02,50.12,50.63,50.12,50.12,5800,0.218958432736171,0.221186461481092,0.218958432736171,0.218958432736171,1327630.98624417,0.0,1.0
1966-05-03,49.0,49.88,48.75,49.88,7800,0.214065506864972,0.217909948620914,0.212973335911579,0.217909948620914,1785434.77460422,0.0,1.0
1966-05-04,48.88,48.88,47.62,48.88,14400,0.213541264807343,0.213541264807343,0.208036723202244,0.213541264807343,3296187.27619242,0.0,1.0
1966-05-05,45.0,48.38,45.0,48.38,22600,0.196590771610688,0.211356922900558,0.196590771610688,0.211356922900558,5173182.80846866,0.0,1.0
1966-05-06,45.88,45.88,42.75,45.0,29400,0.200435213366631,0.200435213366631,0.186761233030154,0.196590771610688,6729715.68889284,0.0,1.0
1966-05-09,43.5,45.5,43.12,45.5,21800,0.190037745890332,0.198775113517474,0.188377646041175,0.198775113517474,4990061.29312463,0.0,1.0
1966-05-10,44.62,44.88,43.5,43.5,17000,0.194930671761531,0.19606652955306,0.190037745890332,0.190037745890332,3891332.2010605,0.0,1.0
1966-05-11,44.62,45.5,44.5,44.62,9200,0.194930671761531,0.198775113517474,0.194406429703903,0.194930671761531,2105897.42645627,0.0,1.0
1966-05-12,43.62,45.13,42.75,44.62,8200,0.19056198794796,0.197158700506452,0.186761233030154,0.194930671761531,1876995.53227624,0.0,1.0
1966-05-13,42.25,43.38,42.25,43.38,21200,0.184576891123368,0.189513503832703,0.184576891123368,0.189513503832703,4852720.15661662,0.0,1.0
1966-05-16,41.5,43.5,40.75,42.25,18600,0.18130037826319,0.190037745890332,0.178023865403012,0.184576891123368,4257575.23174854,0.0,1.0
1966-05-17,41.25,42.12,40.62,41.5,11400,0.180208207309798,0.184008962227604,0.177455936507248,0.18130037826319,2609481.59365232,0.0,1.0
1966-05-18,43.12,43.5,41.37,41.37,11400,0.188377646041175,0.190037745890332,0.180732449367426,0.180732449367426,2609481.59365233,0.0,1.0
1966-05-19,43.62,45.0,43.25,43.25,9600,0.19056198794796,0.196590771610688,0.188945574936939,0.188945574936939,2197458.18412828,0.0,1.0
1966-05-20,44.75,44.75,43.12,43.62,7000,0.195498600657296,0.195498600657296,0.188377646041175,0.19056198794796,1602313.2592602,0.0,1.0
1966-05-23,45.88,45.88,45.0,45.0,5400,0.200435213366631,0.200435213366631,0.196590771610688,0.196590771610688,1236070.22857215,0.0,1.0
1966-05-24,47.0,47.25,45.88,45.88,12000,0.20532813923783,0.206420310191223,0.200435213366631,0.200435213366631,2746822.73016035,0.0,1.0
1966-05-25,46.12,47.38,46.0,47.0,6000,0.201483697481888,0.206988239086987,0.200959455424259,0.20532813923783,1373411.36508017,0.0,1.0
1966-05-26,46.25,47.0,45.88,46.12,16000,0.202051626377652,0.20532813923783,0.200435213366631,0.201483697481888,3662430.30688046,0.0,1.0
1966-05-27,46.12,46.63,45.5,46.25,13200,0.201483697481888,0.203711726226809,0.198775113517474,0.202051626377652,3021505.00317638,0.0,1.0
1966-05-31,45.88,46.12,45.13,46.12,14200,0.200435213366631,0.201483697481888,0.197158700506452,0.201483697481888,3250406.8973564,0.0,1.0
1966-06-01,45.75,45.88,45.5,45.88,6600,0.199867284470866,0.200435213366631,0.198775113517474,0.200435213366631,1510752.50158819,0.0,1.0
1966-06-02,45.63,46.0,45.63,45.75,4400,0.199343042413238,0.200959455424259,0.199343042413238,0.199867284470866,1007168.33439213,0.0,1.0
1966-06-03,46.0,46.0,45.5,45.63,6400,0.200959455424259,0.200959455424259,0.198775113517474,0.199343042413238,1464972.12275219,0.0,1.0
1966-06-06,45.63,45.88,45.5,45.88,2600,0.199343042413238,0.200435213366631,0.198775113517474,0.200435213366631,595144.924868075,0.0,1.0
1966-06-07,45.5,45.63,45.13,45.63,5600,0.198775113517474,0.199343042413238,0.197158700506452,0.199343042413238,1281850.60740816,0.0,1.0
1966-06-08,46.37,46.37,45.25,45.5,7600,0.20257586843528,0.20257586843528,0.197682942564081,0.198775113517474,1739654.39576822,0.0,1.0
1966-06-09,47.0,47.0,46.0,46.37,6400,0.20532813923783,0.20532813923783,0.200959455424259,0.20257586843528,1464972.12275218,0.0,1.0
1966-06-10,48.38,48.5,46.87,47.0,8400,0.211356922900558,0.211881164958186,0.204760210342066,0.20532813923783,1922775.91111224,0.0,1.0
1966-06-13,49.0,49.0,48.0,48.38,19800,0.214065506864972,0.214065506864972,0.209696823051401,0.211356922900558,4532257.50476457,0.0,1.0
1966-06-14,48.88,49.0,48.0,49.0,18400,0.213541264807343,0.214065506864972,0.209696823051401,0.214065506864972,4211794.85291254,0.0,1.0
1966-06-15,48.5,48.88,48.38,48.88,15400,0.211881164958186,0.213541264807343,0.211356922900558,0.213541264807343,3525089.17037245,0.0,1.0
1966-06-16,47.0,48.13,47.0,48.13,19000,0.20532813923783,0.210264751947165,0.20532813923783,0.210264751947165,4349135.98942055,0.0,1.0
1966-06-17,46.75,47.12,46.25,47.0,5800,0.204235968284437,0.205852381295458,0.202051626377652,0.20532813923783,1327630.98624417,0.0,1.0
1966-06-20,45.88,46.37,45.75,46.37,9000,0.200435213366631,0.20257586843528,0.199867284470866,0.20257586843528,2060117.04762026,0.0,1.0
1966-06-21,46.0,46.0,45.5,45.88,5200,0.200959455424259,0.200959455424259,0.198775113517474,0.200435213366631,1190289.84973615,0.0,1.0
1966-06-22,45.88,45.88,45.13,45.88,12400,0.200435213366631,0.200435213366631,0.197158700506452,0.200435213366631,2838383.48783235,0.0,1.0
1966-06-23,46.37,46.63,45.75,45.88,22400,0.20257586843528,0.203711726226809,0.199867284470866,0.200435213366631,5127402.42963266,0.0,1.0
1966-06-24,45.13,46.25,44.62,46.25,11200,0.197158700506452,0.202051626377652,0.194930671761531,0.202051626377652,2563701.21481633,0.0,1.0
1966-06-27,44.62,45.63,44.25,45.13,11600,0.194930671761531,0.199343042413238,0.19331425875051,0.197158700506452,2655261.97248834,0.0,1.0
1966-06-28,45.25,45.25,43.25,44.62,9000,0.197682942564081,0.197682942564081,0.188945574936939,0.194930671761531,2060117.04762026,0.0,1.0
1966-06-29,44.13,45.63,44.13,45.25,8200,0.192790016692882,0.199343042413238,0.192790016692882,0.197682942564081,1876995.53227623,0.0,1.0
1966-06-30,44.5,44.62,43.0,44.13,11200,0.194406429703903,0.194930671761531,0.187853403983547,0.192790016692882,2563701.21481632,0.0,1.0
1966-07-01,45.25,45.5,44.88,44.88,11200,0.197682942564081,0.198775113517474,0.19606652955306,0.19606652955306,2563701.21481632,0.0,1.0
1966-07-05,46.25,46.37,45.13,45.25,12600,0.202051626377652,0.20257586843528,0.197158700506452,0.197682942564081,2884163.86666836,0.0,1.0
1966-07-06,46.37,47.38,46.0,46.25,34800,0.20257586843528,0.206988239086987,0.200959455424259,0.202051626377652,7965785.91746502,0.0,1.0
1966-07-07,48.38,48.38,47.0,47.0,20200,0.211356922900558,0.211356922900558,0.20532813923783,0.20532813923783,4623818.26243658,0.0,1.0
1966-07-08,48.75,49.0,48.25,48.38,9200,0.212973335911579,0.214065506864972,0.210788994004794,0.211356922900558,2105897.42645627,0.0,1.0
1966-07-11,48.62,49.63,48.62,48.75,15600,0.212405407015815,0.216817777667521,0.212405407015815,0.212973335911579,3570869.54920845,0.0,1.0
1966-07-12,48.75,49.37,48.5,48.62,9400,0.212973335911579,0.215681919875993,0.211881164958186,0.212405407015815,2151677.80529227,0.0,1.0
1966-07-13,49.25,49.25,48.5,48.75,6000,0.215157677818364,0.215157677818364,0.211881164958186,0.212973335911579,1373411.36508018,0.0,1.0
1966-07-14,50.0,50.37,49.37,49.37,23200,0.218434190678542,0.220050603689564,0.215681919875993,0.215681919875993,5310523.94497668,0.0,1.0
1966-07-15,50.37,50.37,50.0,50.0,14800,0.220050603689564,0.220050603689564,0.218434190678542,0.218434190678542,3387748.03386442,0.0,1.0
1966-07-18,50.12,50.87,50.0,50.37,11800,0.218958432736171,0.222234945596349,0.218434190678542,0.220050603689564,2701042.35132434,0.0,1.0
1966-07-19,48.75,50.37,48.5,50.12,10200,0.212973335911579,0.220050603689564,0.211881164958186,0.218958432736171,2334799.32063629,0.0,1.0
1966-07-20,48.13,49.25,48.13,48.75,6800,0.210264751947165,0.215157677818364,0.210264751947165,0.212973335911579,1556532.8804242,0.0,1.0
1966-07-21,48.25,48.5,47.75,48.13,11600,0.210788994004794,0.211881164958186,0.208604652098008,0.210264751947165,2655261.97248833,0.0,1.0
1966-07-22,48.88,49.25,48.38,48.38,5800,0.213541264807343,0.215157677818364,0.211356922900558,0.211356922900558,1327630.98624417,0.0,1.0
1966-07-25,47.62,48.62,47.5,48.62,10800,0.208036723202244,0.212405407015815,0.207512481144615,0.212405407015815,2472140.45714431,0.0,1.0
1966-07-26,48.0,48.0,47.25,47.62,16400,0.209696823051401,0.209696823051401,0.206420310191223,0.208036723202244,3753991.06455247,0.0,1.0
1966-07-27,49.25,49.75,49.25,49.25,5800,0.215157677818364,0.21734201972515,0.215157677818364,0.215157677818364,1327630.98624417,0.0,1.0
1966-07-28,49.13,50.0,49.13,49.25,7600,0.214633435760736,0.218434190678542,0.214633435760736,0.215157677818364,1739654.39576822,0.0,1.0
1966-07-29,49.13,49.5,49.13,49.13,5600,0.214633435760736,0.216249848771757,0.214633435760736,0.214633435760736,1281850.60740816,0.0,1.0
1966-08-01,48.0,49.0,48.0,49.0,19600,0.209696823051401,0.214065506864972,0.209696823051401,0.214065506864972,4486477.12592856,0.0,1.0
1966-08-02,48.13,48.5,47.87,48.0,7600,0.210264751947165,0.211881164958186,0.209128894155637,0.209696823051401,1739654.39576822,0.0,1.0
1966-08-03,49.25,49.25,48.13,48.13,7200,0.215157677818364,0.215157677818364,0.210264751947165,0.210264751947165,1648093.63809621,0.0,1.0
1966-08-04,49.5,49.88,49.5,49.5,3200,0.216249848771757,0.217909948620914,0.216249848771757,0.216249848771757,732486.061376093,0.0,1.0
1966-08-05,49.0,49.75,49.0,49.5,3800,0.214065506864972,0.21734201972515,0.214065506864972,0.216249848771757,869827.197884109,0.0,1.0
1966-08-08,48.88,48.88,48.25,48.88,4600,0.213541264807343,0.213541264807343,0.210788994004794,0.213541264807343,1052948.71322813,0.0,1.0
1966-08-09,49.13,49.37,48.5,48.88,5600,0.214633435760736,0.215681919875993,0.211881164958186,0.213541264807343,1281850.60740816,0.0,1.0
1966-08-10,48.5,49.13,48.5,49.13,1800,0.211881164958186,0.214633435760736,0.211881164958186,0.214633435760736,412023.409524052,0.0,1.0
1966-08-11,49.5,49.5,48.5,48.5,9000,0.216249848771757,0.216249848771757,0.211881164958186,0.211881164958186,2060117.04762026,0.0,1.0
1966-08-12,50.0,50.25,49.75,49.75,10800,0.218434190678542,0.219526361631935,0.21734201972515,0.21734201972515,2472140.45714432,0.0,1.0
1966-08-15,50.0,50.37,49.88,50.0,5200,0.218434190678542,0.220050603689564,0.217909948620914,0.218434190678542,1190289.84973615,0.0,1.0
1966-08-16,49.0,49.75,48.75,49.75,7400,0.214065506864972,0.21734201972515,0.212973335911579,0.21734201972515,1693874.01693221,0.0,1.0
1966-08-17,49.0,49.37,48.75,49.0,8600,0.214065506864972,0.215681919875993,0.212973335911579,0.214065506864972,1968556.28994825,0.0,1.0
1966-08-18,49.37,49.63,48.75,49.0,7200,0.215681919875993,0.216817777667521,0.212973335911579,0.214065506864972,1648093.63809621,0.0,1.0
1966-08-19,49.37,49.88,49.0,49.37,9400,0.215681919875993,0.217909948620914,0.214065506864972,0.215681919875993,2151677.80529227,0.0,1.0
1966-08-22,47.87,48.88,47.5,48.88,12800,0.209128894155637,0.213541264807343,0.207512481144615,0.213541264807343,2929944.24550436,0.0,1.0
1966-08-23,48.62,48.75,47.5,47.87,10000,0.212405407015815,0.212973335911579,0.207512481144615,0.209128894155637,2289018.94180029,0.0,1.0
1966-08-24,49.63,49.63,48.62,48.62,10200,0.216817777667521,0.216817777667521,0.212405407015815,0.212405407015815,2334799.3206363,0.0,1.0
1966-08-25,48.75,49.75,48.5,49.63,6600,0.212973335911579,0.21734201972515,0.211881164958186,0.216817777667521,1510752.50158819,0.0,1.0
1966-08-26,44.75,46.87,44.5,46.87,19600,0.195498600657296,0.204760210342066,0.194406429703903,0.204760210342066,4486477.12592856,0.0,1.0
1966-08-29,43.5,44.62,43.25,44.62,10600,0.190037745890332,0.194930671761531,0.188945574936939,0.194930671761531,2426360.07830831,0.0,1.0
1966-08-30,44.5,44.75,43.38,43.5,17200,0.194406429703903,0.195498600657296,0.189513503832703,0.190037745890332,3937112.57989649,0.0,1.0
1966-08-31,46.0,46.37,45.5,45.5,8400,0.200959455424259,0.20257586843528,0.198775113517474,0.198775113517474,1922775.91111224,0.0,1.0
1966-09-01,47.0,47.75,46.25,46.25,7200,0.20532813923783,0.208604652098008,0.202051626377652,0.202051626377652,1648093.63809621,0.0,1.0
1966-09-02,44.88,47.0,44.5,47.0,19800,0.19606652955306,0.20532813923783,0.194406429703903,0.20532813923783,4532257.50476457,0.0,1.0
1966-09-06,46.25,46.75,45.13,45.13,5000,0.202051626377652,0.204235968284437,0.197158700506452,0.197158700506452,1144509.47090014,0.0,1.0
1966-09-07,45.0,45.37,44.62,45.37,6200,0.196590771610688,0.198207184621709,0.194930671761531,0.198207184621709,1419191.74391618,0.0,1.0
1966-09-08,44.38,45.37,44.0,45.0,15400,0.193882187646274,0.198207184621709,0.192222087797117,0.196590771610688,3525089.17037245,0.0,1.0
1966-09-09,44.13,44.38,43.62,44.38,6000,0.192790016692882,0.193882187646274,0.19056198794796,0.193882187646274,1373411.36508017,0.0,1.0
1966-09-12,44.38,44.38,44.0,44.13,21600,0.193882187646274,0.193882187646274,0.192222087797117,0.192790016692882,4944280.91428863,0.0,1.0
1966-09-13,44.75,45.25,44.38,44.38,33800,0.195498600657296,0.197682942564081,0.193882187646274,0.193882187646274,7736884.02328496,0.0,1.0
1966-09-14,44.13,44.75,44.13,44.75,12000,0.192790016692882,0.195498600657296,0.192790016692882,0.195498600657296,2746822.73016034,0.0,1.0
1966-09-15,45.13,45.37,44.13,44.13,12000,0.197158700506452,0.198207184621709,0.192790016692882,0.192790016692882,2746822.73016035,0.0,1.0
1966-09-16,44.13,45.25,43.75,45.13,15200,0.192790016692882,0.197682942564081,0.191129916843725,0.197158700506452,3479308.79153643,0.0,1.0
1966-09-19,43.38,44.0,42.75,44.0,29200,0.189513503832703,0.192222087797117,0.186761233030154,0.192222087797117,6683935.31005686,0.0,1.0
1966-09-20,42.0,43.0,41.0,43.0,15800,0.183484720169976,0.187853403983547,0.179116036356405,0.187853403983547,3616649.92804445,0.0,1.0
1966-09-21,40.0,42.0,40.0,42.0,11000,0.174747352542834,0.183484720169976,0.174747352542834,0.183484720169976,2517920.83598032,0.0,1.0
1966-09-22,40.88,40.88,40.0,40.0,13600,0.178591794298776,0.178591794298776,0.174747352542834,0.174747352542834,3113065.7608484,0.0,1.0
1966-09-23,41.37,41.5,40.88,40.88,12200,0.180732449367426,0.18130037826319,0.178591794298776,0.178591794298776,2792603.10899635,0.0,1.0
1966-09-26,41.25,41.5,41.13,41.37,8800,0.180208207309798,0.18130037826319,0.179683965252169,0.180732449367426,2014336.66878425,0.0,1.0
1966-09-27,41.88,42.25,41.5,41.5,15200,0.182960478112347,0.184576891123368,0.18130037826319,0.18130037826319,3479308.79153644,0.0,1.0
1966-09-28,42.63,42.75,41.5,41.88,16800,0.186236990972525,0.186761233030154,0.18130037826319,0.182960478112347,3845551.82222449,0.0,1.0
1966-09-29,42.63,42.63,41.75,42.63,9800,0.186236990972525,0.186236990972525,0.182392549216583,0.186236990972525,2243238.56296429,0.0,1.0
1966-09-30,43.0,43.5,42.25,42.63,4800,0.187853403983547,0.190037745890332,0.184576891123368,0.186236990972525,1098729.09206414,0.0,1.0
1966-10-03,42.63,44.0,42.63,43.0,8200,0.186236990972525,0.192222087797117,0.186236990972525,0.187853403983547,1876995.53227624,0.0,1.0
1966-10-04,42.75,42.75,41.0,42.63,15800,0.186761233030154,0.186761233030154,0.179116036356405,0.186236990972525,3616649.92804445,0.0,1.0
1966-10-05,41.88,42.75,41.88,42.75,7200,0.182960478112347,0.186761233030154,0.182960478112347,0.186761233030154,1648093.63809621,0.0,1.0
1966-10-06,38.87,41.0,38.87,41.0,22800,0.169810739833499,0.179116036356405,0.169810739833499,0.179116036356405,5218963.18730466,0.0,1.0
1966-10-07,36.88,39.0,36.5,38.87,23000,0.161117059044493,0.170378668729263,0.159456959195336,0.169810739833499,5264743.56614066,0.0,1.0
1966-10-10,39.75,39.75,36.25,36.88,26400,0.173655181589441,0.173655181589441,0.158364788241943,0.161117059044493,6043010.00635277,0.0,1.0
1966-10-11,41.13,41.5,40.75,40.75,10400,0.179683965252169,0.18130037826319,0.178023865403012,0.178023865403012,2380579.6994723,0.0,1.0
1966-10-12,40.25,40.5,39.87,40.5,22600,0.175839523496227,0.176931694449619,0.17417942364707,0.176931694449619,5173182.80846865,0.0,1.0
1966-10-13,39.25,40.88,39.25,40.25,16400,0.171470839682656,0.178591794298776,0.171470839682656,0.175839523496227,3753991.06455247,0.0,1.0
1966-10-14,38.63,39.0,38.25,39.0,10000,0.168762255718242,0.170378668729263,0.167102155869085,0.170378668729263,2289018.94180029,0.0,1.0
1966-10-17,39.0,39.38,38.87,38.87,4200,0.170378668729263,0.17203876857842,0.169810739833499,0.169810739833499,961387.955556122,0.0,1.0
1966-10-18,38.75,39.12,38.63,39.0,5600,0.16928649777587,0.170902910786892,0.168762255718242,0.170378668729263,1281850.60740817,0.0,1.0
1966-10-19,38.0,38.75,37.75,38.75,6600,0.166009984915692,0.16928649777587,0.1649178139623,0.16928649777587,1510752.50158819,0.0,1.0
1966-10-20,39.25,39.75,37.63,38.0,28600,0.171470839682656,0.173655181589441,0.164393571904671,0.166009984915692,6546594.17354882,0.0,1.0
1966-10-21,39.75,39.75,38.75,39.25,6400,0.173655181589441,0.173655181589441,0.16928649777587,0.171470839682656,1464972.12275219,0.0,1.0
1966-10-24,40.0,40.5,39.75,39.75,7000,0.174747352542834,0.176931694449619,0.173655181589441,0.173655181589441,1602313.2592602,0.0,1.0
1966-10-25,39.25,39.62,38.25,39.62,10400,0.171470839682656,0.173087252693677,0.167102155869085,0.173087252693677,2380579.6994723,0.0,1.0
1966-10-26,41.5,41.63,38.63,39.25,11000,0.18130037826319,0.181868307158954,0.168762255718242,0.171470839682656,2517920.83598032,0.0,1.0
1966-10-27,42.5,43.0,41.5,41.5,11000,0.185669062076761,0.187853403983547,0.18130037826319,0.18130037826319,2517920.83598032,0.0,1.0
1966-10-28,43.38,43.38,42.5,42.5,5400,0.189513503832703,0.189513503832703,0.185669062076761,0.185669062076761,1236070.22857216,0.0,1.0
1966-10-31,42.75,43.62,42.5,43.38,6200,0.186761233030154,0.19056198794796,0.185669062076761,0.189513503832703,1419191.74391618,0.0,1.0
1966-11-01,44.62,44.62,42.63,42.75,16800,0.194930671761531,0.194930671761531,0.186236990972525,0.186761233030154,3845551.82222449,0.0,1.0
1966-11-02,44.62,44.62,44.13,44.62,5000,0.194930671761531,0.194930671761531,0.192790016692882,0.194930671761531,1144509.47090015,0.0,1.0
1966-11-03,44.25,44.38,44.25,44.38,3200,0.19331425875051,0.193882187646274,0.19331425875051,0.193882187646274,732486.061376093,0.0,1.0
1966-11-04,43.87,44.25,43.25,44.25,10200,0.191654158901353,0.19331425875051,0.188945574936939,0.19331425875051,2334799.3206363,0.0,1.0
1966-11-07,45.75,45.75,44.0,44.0,11000,0.199867284470866,0.199867284470866,0.192222087797117,0.192222087797117,2517920.83598032,0.0,1.0
1966-11-09,46.75,47.0,46.0,46.0,13000,0.204235968284437,0.20532813923783,0.200959455424259,0.200959455424259,2975724.62434038,0.0,1.0
1966-11-10,46.5,46.75,46.5,46.75,4400,0.203143797331045,0.204235968284437,0.203143797331045,0.204235968284437,1007168.33439212,0.0,1.0
1966-11-11,46.0,46.5,46.0,46.5,1800,0.200959455424259,0.203143797331045,0.200959455424259,0.203143797331045,412023.409524052,0.0,1.0
1966-11-14,45.5,46.0,44.62,46.0,7200,0.198775113517474,0.200959455424259,0.194930671761531,0.200959455424259,1648093.63809621,0.0,1.0
1966-11-15,45.0,45.37,44.75,45.37,2000,0.196590771610688,0.198207184621709,0.195498600657296,0.198207184621709,457803.788360059,0.0,1.0
1966-11-16,45.25,45.63,45.0,45.0,7400,0.197682942564081,0.199343042413238,0.196590771610688,0.196590771610688,1693874.01693221,0.0,1.0
1966-11-17,46.25,46.37,45.0,45.25,19400,0.202051626377652,0.20257586843528,0.196590771610688,0.197682942564081,4440696.74709256,0.0,1.0
1966-11-18,46.37,48.0,46.25,46.25,36200,0.20257586843528,0.209696823051401,0.202051626377652,0.202051626377652,8286248.56931706,0.0,1.0
1966-11-21,45.37,45.5,45.0,45.5,9200,0.198207184621709,0.198775113517474,0.196590771610688,0.198775113517474,2105897.42645627,0.0,1.0
1966-11-22,46.37,46.37,45.37,45.37,7400,0.20257586843528,0.20257586843528,0.198207184621709,0.198207184621709,1693874.01693222,0.0,1.0
1966-11-23,46.5,47.0,46.12,46.37,14400,0.203143797331045,0.20532813923783,0.201483697481888,0.20257586843528,3296187.27619241,0.0,1.0
1966-11-25,47.87,48.0,46.37,46.5,36000,0.209128894155637,0.209696823051401,0.20257586843528,0.203143797331045,8240468.19048102,0.0,1.0
1966-11-28,48.62,48.88,48.13,48.13,10800,0.212405407015815,0.213541264807343,0.210264751947165,0.210264751947165,2472140.45714431,0.0,1.0
1966-11-29,47.62,48.62,47.0,48.62,7400,0.208036723202244,0.212405407015815,0.20532813923783,0.212405407015815,1693874.01693221,0.0,1.0
1966-11-30,48.38,48.38,47.5,47.62,7000,0.211356922900558,0.211356922900558,0.207512481144615,0.208036723202244,1602313.2592602,0.0,1.0
1966-12-01,48.5,49.88,48.5,48.5,13800,0.211881164958186,0.217909948620914,0.211881164958186,0.211881164958186,3158846.1396844,0.0,1.0
1966-12-02,48.88,49.75,48.62,48.62,12000,0.213541264807343,0.21734201972515,0.212405407015815,0.212405407015815,2746822.73016035,0.0,1.0
1966-12-05,47.5,48.62,47.5,48.62,4600,0.207512481144615,0.212405407015815,0.207512481144615,0.212405407015815,1052948.71322813,0.0,1.0
1966-12-06,47.75,48.13,47.5,47.5,6400,0.208604652098008,0.210264751947165,0.207512481144615,0.207512481144615,1464972.12275219,0.0,1.0
1966-12-07,48.38,48.5,47.87,47.87,18800,0.211356922900558,0.211881164958186,0.209128894155637,0.209128894155637,4303355.61058454,0.0,1.0
1966-12-08,49.0,49.0,48.25,48.38,8200,0.214065506864972,0.214065506864972,0.210788994004794,0.211356922900558,1876995.53227623,0.0,1.0
1966-12-09,48.75,49.37,48.75,49.0,21600,0.212973335911579,0.215681919875993,0.212973335911579,0.214065506864972,4944280.91428862,0.0,1.0
1966-12-12,49.25,49.5,48.88,48.88,17400,0.215157677818364,0.216249848771757,0.213541264807343,0.213541264807343,3982892.95873251,0.0,1.0
1966-12-13,49.5,50.12,49.25,49.25,27400,0.216249848771757,0.218958432736171,0.215157677818364,0.215157677818364,6271911.9005328,0.0,1.0
1966-12-14,49.75,49.75,49.37,49.5,5400,0.21734201972515,0.21734201972515,0.215681919875993,0.216249848771757,1236070.22857216,0.0,1.0
1966-12-15,48.5,49.88,48.5,49.75,17000,0.211881164958186,0.217909948620914,0.211881164958186,0.21734201972515,3891332.2010605,0.0,1.0
1966-12-16,49.75,49.75,48.88,48.88,7400,0.21734201972515,0.21734201972515,0.213541264807343,0.213541264807343,1693874.01693221,0.0,1.0
1966-12-19,49.88,49.88,49.5,49.75,7200,0.217909948620914,0.217909948620914,0.216249848771757,0.21734201972515,1648093.63809621,0.0,1.0
1966-12-20,50.0,50.0,49.5,49.88,32400,0.218434190678542,0.218434190678542,0.216249848771757,0.217909948620914,7416421.37143296,0.0,1.0
1966-12-21,51.5,51.62,50.0,50.0,13600,0.224987216398899,0.225511458456527,0.218434190678542,0.218434190678542,3113065.76084839,0.0,1.0
1966-12-22,51.87,52.75,51.25,51.5,19400,0.22660362940992,0.230448071165862,0.223895045445506,0.224987216398899,4440696.74709256,0.0,1.0
1966-12-23,52.13,52.75,51.38,51.87,16200,0.227739487201448,0.230448071165862,0.22446297434127,0.22660362940992,3708210.68571648,0.0,1.0
1966-12-27,51.5,51.87,51.25,51.87,5200,0.224987216398899,0.22660362940992,0.223895045445506,0.22660362940992,1190289.84973615,0.0,1.0
1966-12-28,51.38,51.87,51.38,51.5,7400,0.22446297434127,0.22660362940992,0.22446297434127,0.224987216398899,1693874.01693222,0.0,1.0
1966-12-29,51.12,51.5,51.12,51.38,6600,0.223327116549742,0.224987216398899,0.223327116549742,0.22446297434127,1510752.50158819,0.0,1.0
1966-12-30,51.25,51.5,51.12,51.12,6600,0.223895045445506,0.224987216398899,0.223327116549742,0.223327116549742,1510752.50158819,0.0,1.0
1967-01-03,51.0,51.87,51.0,51.25,7400,0.222802874492113,0.22660362940992,0.222802874492113,0.223895045445506,1693874.01693222,0.0,1.0
1967-01-04,49.5,50.0,48.75,50.0,9800,0.216249848771757,0.218434190678542,0.212973335911579,0.218434190678542,2243238.56296428,0.0,1.0
1967-01-05,50.37,50.5,50.0,50.0,15800,0.220050603689564,0.220618532585328,0.218434190678542,0.218434190678542,3616649.92804445,0.0,1.0
1967-01-06,51.12,51.62,50.87,50.87,9200,0.223327116549742,0.225511458456527,0.222234945596349,0.222234945596349,2105897.42645626,0.0,1.0
1967-01-09,52.75,53.5,51.5,51.5,21200,0.230448071165862,0.23372458402604,0.224987216398899,0.224987216398899,4852720.15661662,0.0,1.0
1967-01-10,52.13,52.75,52.0,52.75,5200,0.227739487201448,0.230448071165862,0.227171558305684,0.230448071165862,1190289.84973615,0.0,1.0
1967-01-11,54.0,54.0,50.63,52.13,29000,0.235908925932826,0.235908925932826,0.221186461481092,0.227739487201448,6638154.93122084,0.0,1.0
1967-01-12,55.5,55.75,54.5,54.5,19600,0.242461951653182,0.243554122606575,0.238093267839611,0.238093267839611,4486477.12592857,0.0,1.0
1967-01-13,55.0,55.75,54.63,55.5,16600,0.240277609746397,0.243554122606575,0.238661196735376,0.242461951653182,3799771.44338848,0.0,1.0
1967-01-16,55.0,55.87,54.87,55.0,15600,0.240277609746397,0.244078364664203,0.239709680850633,0.240277609746397,3570869.54920845,0.0,1.0
1967-01-17,56.0,56.38,55.12,55.12,14400,0.244646293559968,0.246306393409125,0.240801851804025,0.240801851804025,3296187.27619241,0.0,1.0
1967-01-18,56.13,56.38,55.62,56.0,11400,0.245214222455732,0.246306393409125,0.242986193710811,0.244646293559968,2609481.59365233,0.0,1.0
1967-01-19,55.75,56.38,55.75,56.13,11800,0.243554122606575,0.246306393409125,0.243554122606575,0.245214222455732,2701042.35132434,0.0,1.0
1967-01-20,56.5,56.5,55.75,55.75,10800,0.246830635466753,0.246830635466753,0.243554122606575,0.243554122606575,2472140.45714431,0.0,1.0
1967-01-23,56.62,56.88,56.25,56.5,8200,0.247354877524381,0.24849073531591,0.24573846451336,0.246830635466753,1876995.53227624,0.0,1.0
1967-01-24,57.5,57.5,56.88,56.88,14400,0.251199319280324,0.251199319280324,0.24849073531591,0.24849073531591,3296187.27619242,0.0,1.0
1967-01-25,58.75,58.75,57.75,57.75,17800,0.256660174047287,0.256660174047287,0.252291490233717,0.252291490233717,4074453.71640452,0.0,1.0
1967-01-26,59.0,59.38,58.12,58.75,13800,0.25775234500068,0.259412444849837,0.253907903244738,0.256660174047287,3158846.1396844,0.0,1.0
1967-01-27,58.0,59.38,58.0,59.0,9400,0.253383661187109,0.259412444849837,0.253383661187109,0.25775234500068,2151677.80529227,0.0,1.0
1967-01-30,57.0,58.0,56.62,58.0,7600,0.249014977373538,0.253383661187109,0.247354877524381,0.253383661187109,1739654.39576822,0.0,1.0
1967-01-31,55.25,57.88,55.0,57.0,23400,0.241369780699789,0.252859419129481,0.240277609746397,0.249014977373538,5356304.32381269,0.0,1.0
1967-02-01,55.25,55.25,53.88,55.25,17200,0.241369780699789,0.241369780699789,0.235384683875197,0.241369780699789,3937112.5798965,0.0,1.0
1967-02-02,57.0,57.88,55.75,55.75,17000,0.249014977373538,0.252859419129481,0.243554122606575,0.243554122606575,3891332.2010605,0.0,1.0
1967-02-03,58.12,58.12,57.37,57.37,11200,0.253907903244738,0.253907903244738,0.25063139038456,0.25063139038456,2563701.21481632,0.0,1.0
1967-02-06,57.0,58.0,56.62,58.0,4800,0.249014977373538,0.253383661187109,0.247354877524381,0.253383661187109,1098729.09206414,0.0,1.0
1967-02-07,56.5,56.5,55.75,56.5,2200,0.246830635466753,0.246830635466753,0.243554122606575,0.246830635466753,503584.167196064,0.0,1.0
1967-02-08,56.38,57.0,56.0,56.5,12600,0.246306393409125,0.249014977373538,0.244646293559968,0.246830635466753,2884163.86666836,0.0,1.0
1967-02-09,57.75,57.88,56.75,56.75,8000,0.252291490233717,0.252859419129481,0.247922806420146,0.247922806420146,1831215.15344023,0.0,1.0
1967-02-10,57.63,57.63,57.0,57.63,7400,0.251767248176088,0.251767248176088,0.249014977373538,0.251767248176088,1693874.01693221,0.0,1.0
1967-02-13,57.37,58.0,57.0,57.63,7000,0.25063139038456,0.253383661187109,0.249014977373538,0.251767248176088,1602313.2592602,0.0,1.0
1967-02-14,57.88,57.88,57.13,57.37,5000,0.252859419129481,0.252859419129481,0.249582906269303,0.25063139038456,1144509.47090014,0.0,1.0
1967-02-15,57.37,58.0,57.37,57.88,4800,0.25063139038456,0.253383661187109,0.25063139038456,0.252859419129481,1098729.09206414,0.0,1.0
1967-02-16,57.37,57.75,57.13,57.37,7600,0.25063139038456,0.252291490233717,0.249582906269303,0.25063139038456,1739654.39576822,0.0,1.0
1967-02-17,57.5,57.5,57.13,57.37,6600,0.251199319280324,0.251199319280324,0.249582906269303,0.25063139038456,1510752.50158819,0.0,1.0
1967-02-20,57.37,57.75,57.37,57.5,3600,0.25063139038456,0.252291490233717,0.25063139038456,0.251199319280324,824046.819048103,0.0,1.0
1967-02-21,57.25,57.37,56.13,57.37,15400,0.250107148326931,0.25063139038456,0.245214222455732,0.25063139038456,3525089.17037245,0.0,1.0
1967-02-23,57.5,57.88,56.88,57.25,8600,0.251199319280324,0.252859419129481,0.24849073531591,0.250107148326931,1968556.28994825,0.0,1.0
1967-02-24,57.75,58.0,57.5,57.5,17200,0.252291490233717,0.253383661187109,0.251199319280324,0.251199319280324,3937112.57989649,0.0,1.0
1967-02-27,58.87,59.0,57.75,57.75,16000,0.257184416104916,0.25775234500068,0.252291490233717,0.252291490233717,3662430.30688046,0.0,1.0
1967-02-28,60.0,60.13,58.87,58.87,22800,0.262121028814251,0.262688957710015,0.257184416104916,0.257184416104916,5218963.18730466,0.0,1.0
1967-03-01,61.0,62.0,61.0,61.0,14200,0.266489712627822,0.270858396441393,0.266489712627822,0.266489712627822,3250406.89735641,0.0,1.0
1967-03-02,61.5,61.5,61.13,61.13,11200,0.268674054534607,0.268674054534607,0.267057641523586,0.267057641523586,2563701.21481633,0.0,1.0
1967-03-03,62.0,62.0,61.37,61.5,7800,0.270858396441393,0.270858396441393,0.268106125638843,0.268674054534607,1785434.77460422,0.0,1.0
1967-03-06,62.37,62.37,61.63,62.0,2600,0.272474809452414,0.272474809452414,0.269241983430371,0.270858396441393,595144.924868075,0.0,1.0
1967-03-07,63.25,63.25,62.12,62.37,6400,0.276319251208356,0.276319251208356,0.271382638499021,0.272474809452414,1464972.12275219,0.0,1.0
1967-03-08,65.37,65.37,62.87,63.25,17600,0.285580860893126,0.285580860893126,0.274659151359199,0.276319251208356,4028673.33756852,0.0,1.0
1967-03-09,65.25,65.5,65.0,65.37,35600,0.285056618835498,0.286148789788891,0.283964447882105,0.285580860893126,8148907.43280903,0.0,1.0
1967-03-10,65.5,66.0,64.62,65.25,8600,0.286148789788891,0.288333131695676,0.282304348032948,0.285056618835498,1968556.28994825,0.0,1.0
1967-03-13,64.88,65.63,64.25,65.5,16600,0.283440205824477,0.286716718684655,0.280687935021927,0.286148789788891,3799771.44338848,0.0,1.0
1967-03-14,64.75,65.25,64.62,64.88,5200,0.282872276928713,0.285056618835498,0.282304348032948,0.283440205824477,1190289.84973615,0.0,1.0
1967-03-15,64.5,65.75,64.5,64.75,15600,0.28178010597532,0.287240960742283,0.28178010597532,0.282872276928713,3570869.54920845,0.0,1.0
1967-03-16,63.5,64.75,63.38,64.5,12200,0.277411422161749,0.282872276928713,0.27688718010412,0.28178010597532,2792603.10899635,0.0,1.0
1967-03-17,61.5,63.25,61.5,63.25,128,0.268674054534607,0.276319251208356,0.268674054534607,0.276319251208356,29299.4424550437,0.0,1.0
1967-03-20,63.87,63.87,61.5,63.5,10800,0.27902783517277,0.27902783517277,0.268674054534607,0.277411422161749,2472140.45714431,0.0,1.0
1967-03-21,64.25,65.25,63.87,63.87,21200,0.280687935021927,0.285056618835498,0.27902783517277,0.27902783517277,4852720.15661662,0.0,1.0
1967-03-22,64.38,64.75,63.25,64.25,15200,0.281255863917691,0.282872276928713,0.276319251208356,0.280687935021927,3479308.79153644,0.0,1.0
1967-03-23,64.88,65.13,64.0,64.38,16800,0.283440205824477,0.284532376777869,0.279595764068534,0.281255863917691,3845551.82222448,0.0,1.0
1967-03-27,65.37,65.88,64.5,64.88,36200,0.285580860893126,0.287808889638048,0.28178010597532,0.283440205824477,8286248.56931706,0.0,1.0
1967-03-28,64.88,65.37,64.62,65.37,16000,0.283440205824477,0.285580860893126,0.282304348032948,0.285580860893126,3662430.30688046,0.0,1.0
1967-03-29,65.25,65.25,64.38,64.88,8600,0.285056618835498,0.285056618835498,0.281255863917691,0.283440205824477,1968556.28994825,0.0,1.0
1967-03-30,66.0,66.0,64.5,65.25,13400,0.288333131695676,0.288333131695676,0.28178010597532,0.285056618835498,3067285.38201239,0.0,1.0
1967-03-31,64.25,66.0,64.25,66.0,8600,0.280687935021927,0.288333131695676,0.280687935021927,0.288333131695676,1968556.28994825,0.0,1.0
1967-04-03,61.5,64.0,61.5,64.0,6000,0.268674054534607,0.279595764068534,0.268674054534607,0.279595764068534,1373411.36508017,0.0,1.0
1967-04-04,62.87,62.87,61.5,61.5,4400,0.274659151359199,0.274659151359199,0.268674054534607,0.268674054534607,1007168.33439213,0.0,1.0
1967-04-05,64.0,64.0,63.0,63.0,8400,0.279595764068534,0.279595764068534,0.275227080254964,0.275227080254964,1922775.91111225,0.0,1.0
1967-04-06,64.13,64.13,63.5,64.0,8000,0.280163692964299,0.280163692964299,0.277411422161749,0.279595764068534,1831215.15344023,0.0,1.0
1967-04-07,64.13,64.5,64.0,64.13,21000,0.280163692964299,0.28178010597532,0.279595764068534,0.280163692964299,4806939.7777806,0.0,1.0
1967-04-10,62.87,64.13,62.87,64.13,17000,0.274659151359199,0.280163692964299,0.274659151359199,0.280163692964299,3891332.2010605,0.0,1.0
1967-04-11,63.25,63.25,62.12,62.87,22800,0.276319251208356,0.276319251208356,0.271382638499021,0.274659151359199,5218963.18730466,0.0,1.0
1967-04-12,64.5,64.75,64.0,64.0,18200,0.28178010597532,0.282872276928713,0.279595764068534,0.279595764068534,4166014.47407652,0.0,1.0
1967-04-13,65.5,66.25,64.5,64.5,14400,0.286148789788891,0.289425302649069,0.28178010597532,0.28178010597532,3296187.27619241,0.0,1.0
1967-04-14,66.25,66.5,65.25,65.5,13800,0.289425302649069,0.290517473602461,0.285056618835498,0.286148789788891,3158846.1396844,0.0,1.0
1967-04-17,67.5,67.62,66.5,66.5,9000,0.294886157416032,0.295410399473661,0.290517473602461,0.290517473602461,2060117.04762026,0.0,1.0
1967-04-18,67.75,68.0,66.63,67.5,5800,0.295978328369425,0.297070499322818,0.291085402498226,0.294886157416032,1327630.98624417,0.0,1.0
1967-04-19,69.0,69.37,68.5,68.5,7800,0.301439183136389,0.30305559614741,0.299254841229603,0.299254841229603,1785434.77460422,0.0,1.0
1967-04-20,69.25,69.88,68.75,69.0,11400,0.302531354089781,0.305283624892331,0.300347012182996,0.301439183136389,2609481.59365233,0.0,1.0
1967-04-21,71.5,71.5,69.37,69.37,11400,0.312360892670316,0.312360892670316,0.30305559614741,0.30305559614741,2609481.59365233,0.0,1.0
1967-04-24,71.25,71.5,71.25,71.5,3600,0.311268721716923,0.312360892670316,0.311268721716923,0.312360892670316,824046.819048104,0.0,1.0
1967-04-25,71.5,71.5,70.5,71.25,8200,0.312360892670316,0.312360892670316,0.307992208856745,0.311268721716923,1876995.53227624,0.0,1.0
1967-04-26,72.0,72.0,71.38,71.5,14000,0.314545234577101,0.314545234577101,0.311836650612687,0.312360892670316,3204626.51852041,0.0,1.0
1967-04-27,73.0,73.0,72.0,72.0,8400,0.318913918390672,0.318913918390672,0.314545234577101,0.314545234577101,1922775.91111224,0.0,1.0
1967-04-28,74.37,75.0,74.0,74.0,12200,0.324899015215264,0.327651286017814,0.323282602204243,0.323282602204243,2792603.10899635,0.0,1.0
1967-05-01,74.12,74.87,73.5,74.37,4800,0.323806844261871,0.32708335712205,0.321098260297457,0.324899015215264,1098729.09206414,0.0,1.0
1967-05-02,73.0,74.0,73.0,74.0,3800,0.318913918390672,0.323282602204243,0.318913918390672,0.323282602204243,869827.19788411,0.0,1.0
1967-05-03,72.62,73.37,72.38,73.0,4200,0.317253818541515,0.320530331401693,0.316205334426258,0.318913918390672,961387.955556122,0.0,1.0
1967-05-04,75.75,75.75,73.37,73.37,11600,0.330927798877992,0.330927798877992,0.320530331401693,0.320530331401693,2655261.97248833,0.0,1.0
1967-05-05,75.75,76.38,74.75,75.75,19400,0.330927798877992,0.333680069680541,0.326559115064421,0.330927798877992,4440696.74709256,0.0,1.0
1967-05-08,74.0,74.25,72.5,74.25,29000,0.323282602204243,0.324374773157636,0.316729576483887,0.324374773157636,6638154.93122084,0.0,1.0
1967-05-09,72.5,74.0,72.0,74.0,12000,0.316729576483887,0.323282602204243,0.314545234577101,0.323282602204243,2746822.73016034,0.0,1.0
1967-05-10,71.25,72.13,70.75,72.13,11600,0.311268721716923,0.315113163472865,0.309084379810138,0.315113163472865,2655261.97248834,0.0,1.0
1967-05-11,70.37,71.62,70.37,71.25,7600,0.307424279960981,0.312885134727944,0.307424279960981,0.311268721716923,1739654.39576822,0.0,1.0
1967-05-12,71.0,71.5,70.75,70.75,7000,0.31017655076353,0.312360892670316,0.309084379810138,0.309084379810138,1602313.2592602,0.0,1.0
1967-05-15,70.5,70.5,69.75,70.5,3600,0.307992208856745,0.307992208856745,0.304715695996567,0.307992208856745,824046.819048104,0.0,1.0
1967-05-16,72.5,72.75,70.75,70.75,9000,0.316729576483887,0.317821747437279,0.309084379810138,0.309084379810138,2060117.04762026,0.0,1.0
1967-05-17,71.12,72.5,71.12,72.5,2400,0.310700792821159,0.316729576483887,0.310700792821159,0.316729576483887,549364.546032069,0.0,1.0
1967-05-18,72.0,72.0,71.12,71.12,5200,0.314545234577101,0.314545234577101,0.310700792821159,0.310700792821159,1190289.84973615,0.0,1.0
1967-05-19,71.5,72.13,71.0,72.0,7400,0.312360892670316,0.315113163472865,0.31017655076353,0.314545234577101,1693874.01693221,0.0,1.0
1967-05-22,71.87,72.25,71.5,71.5,5800,0.313977305681337,0.315637405530494,0.312360892670316,0.312360892670316,1327630.98624417,0.0,1.0
1967-05-23,72.88,73.0,72.38,72.38,11600,0.318389676333043,0.318913918390672,0.316205334426258,0.316205334426258,2655261.97248834,0.0,1.0
1967-05-24,72.5,72.5,72.0,72.5,8000,0.316729576483887,0.316729576483887,0.314545234577101,0.316729576483887,1831215.15344023,0.0,1.0
1967-05-25,74.0,74.63,72.88,72.88,11400,0.323282602204243,0.326034873006793,0.318389676333043,0.318389676333043,2609481.59365233,0.0,1.0
1967-05-26,72.38,73.5,72.0,73.5,7600,0.316205334426258,0.321098260297457,0.314545234577101,0.321098260297457,1739654.39576822,0.0,1.0
1967-05-29,71.87,72.5,71.75,72.38,13800,0.313977305681337,0.316729576483887,0.313453063623708,0.316205334426258,3158846.1396844,0.0,1.0
1967-05-31,71.75,72.0,71.5,71.87,4200,0.313453063623708,0.314545234577101,0.312360892670316,0.313977305681337,961387.955556123,0.0,1.0
1967-06-01,72.0,72.25,71.62,71.75,7600,0.314545234577101,0.315637405530494,0.312885134727944,0.313453063623708,1739654.39576822,0.0,1.0
1967-06-02,73.0,73.37,72.0,72.0,4000,0.318913918390672,0.320530331401693,0.314545234577101,0.314545234577101,915607.576720116,0.0,1.0
1967-06-05,72.13,72.5,71.62,72.5,10400,0.315113163472865,0.316729576483887,0.312885134727944,0.316729576483887,2380579.6994723,0.0,1.0
1967-06-06,73.75,74.0,73.13,73.13,3600,0.32219043125085,0.323282602204243,0.319481847286436,0.319481847286436,824046.819048105,0.0,1.0
1967-06-07,75.38,75.38,74.0,74.0,8000,0.329311385866971,0.329311385866971,0.323282602204243,0.323282602204243,1831215.15344023,0.0,1.0
1967-06-08,78.5,78.75,75.75,75.75,14000,0.342941679365312,0.344033850318704,0.330927798877992,0.330927798877992,3204626.5185204,0.0,1.0
1967-06-09,79.25,79.5,78.75,78.75,8400,0.34621819222549,0.347310363178883,0.344033850318704,0.344033850318704,1922775.91111224,0.0,1.0
1967-06-12,81.5,81.5,79.62,79.62,8200,0.356047730806024,0.356047730806024,0.347834605236511,0.347834605236511,1876995.53227624,0.0,1.0
1967-06-13,80.75,82.0,80.75,81.5,5800,0.352771217945846,0.35823207271281,0.352771217945846,0.356047730806024,1327630.98624417,0.0,1.0
1967-06-14,79.5,80.88,79.25,80.75,29800,0.347310363178883,0.35333914684161,0.34621819222549,0.352771217945846,6821276.44656485,0.0,1.0
1967-06-15,79.0,79.87,79.0,79.5,4400,0.345126021272097,0.348926776189904,0.345126021272097,0.347310363178883,1007168.33439213,0.0,1.0
1967-06-16,78.0,78.5,77.63,78.5,12200,0.340757337458526,0.342941679365312,0.339140924447505,0.342941679365312,2792603.10899636,0.0,1.0
1967-06-19,78.37,78.5,78.0,78.0,3800,0.342373750469547,0.342941679365312,0.340757337458526,0.340757337458526,869827.197884111,0.0,1.0
1967-06-20,78.87,79.0,78.5,78.5,5400,0.344558092376333,0.345126021272097,0.342941679365312,0.342941679365312,1236070.22857216,0.0,1.0
1967-06-21,78.5,79.12,78.5,78.87,8400,0.342941679365312,0.345650263329726,0.342941679365312,0.344558092376333,1922775.91111224,0.0,1.0
1967-06-22,78.37,79.0,78.37,78.5,3000,0.342373750469547,0.345126021272097,0.342373750469547,0.342941679365312,686705.682540088,0.0,1.0
1967-06-23,79.0,79.0,78.25,78.37,4600,0.345126021272097,0.345126021272097,0.341849508411919,0.342373750469547,1052948.71322813,0.0,1.0
1967-06-26,79.62,79.62,78.75,79.0,6400,0.347834605236511,0.347834605236511,0.344033850318704,0.345126021272097,1464972.12275219,0.0,1.0
1967-06-27,78.0,79.12,77.75,79.12,3200,0.340757337458526,0.345650263329726,0.339665166505134,0.345650263329726,732486.061376093,0.0,1.0
1967-06-28,78.0,78.75,78.0,78.0,4000,0.340757337458526,0.344033850318704,0.340757337458526,0.340757337458526,915607.576720117,0.0,1.0
1967-06-29,77.37,77.75,77.25,77.75,3200,0.338005066655977,0.339665166505134,0.337480824598348,0.339665166505134,732486.061376092,0.0,1.0
1967-06-30,76.0,76.5,76.0,76.5,10400,0.332019969831385,0.33420431173817,0.332019969831385,0.33420431173817,2380579.6994723,0.0,1.0
1967-07-03,76.0,76.38,75.12,76.0,3800,0.332019969831385,0.333680069680541,0.328175528075442,0.332019969831385,869827.197884109,0.0,1.0
1967-07-05,76.75,77.0,75.87,76.0,4200,0.335296482691563,0.336388653644955,0.33145204093562,0.332019969831385,961387.955556121,0.0,1.0
1967-07-06,77.5,77.75,77.0,77.0,4200,0.338572995551741,0.339665166505134,0.336388653644955,0.336388653644955,961387.955556121,0.0,1.0
1967-07-07,79.0,79.0,77.88,77.88,8000,0.345126021272097,0.345126021272097,0.340233095400898,0.340233095400898,1831215.15344023,0.0,1.0
1967-07-10,80.0,80.0,78.63,79.0,4400,0.349494705085668,0.349494705085668,0.343509608261076,0.345126021272097,1007168.33439213,0.0,1.0
1967-07-11,81.25,81.25,80.0,80.0,6800,0.354955559852632,0.354955559852632,0.349494705085668,0.349494705085668,1556532.88042419,0.0,1.0
1967-07-12,82.87,83.25,81.75,81.75,11000,0.362032827630616,0.363692927479773,0.357139901759417,0.357139901759417,2517920.83598032,0.0,1.0
1967-07-13,83.0,84.0,82.12,82.87,12000,0.362600756526381,0.366969440339951,0.358756314770438,0.362032827630616,2746822.73016034,0.0,1.0
1967-07-14,82.87,83.0,82.75,83.0,4200,0.362032827630616,0.362600756526381,0.361508585572988,0.362600756526381,961387.955556122,0.0,1.0
1967-07-17,85.5,86.25,85.13,85.13,13000,0.373522466060308,0.376798978920486,0.371906053049286,0.371906053049286,2975724.62434037,0.0,1.0
1967-07-18,89.0,89.75,85.5,85.5,14000,0.388812859407806,0.392089372267984,0.373522466060308,0.373522466060308,3204626.5185204,0.0,1.0
1967-07-19,87.5,89.5,87.0,89.0,26600,0.382259833687449,0.390997201314591,0.380075491780664,0.388812859407806,6088790.38518878,0.0,1.0
1967-07-20,85.5,86.75,85.13,86.75,18200,0.373522466060308,0.378983320827271,0.371906053049286,0.378983320827271,4166014.47407652,0.0,1.0
1967-07-21,83.62,85.5,83.5,85.5,18000,0.365309340490794,0.373522466060308,0.364785098433166,0.373522466060308,4120234.09524053,0.0,1.0
1967-07-24,82.0,85.25,81.25,83.62,15200,0.35823207271281,0.372430295106915,0.354955559852632,0.365309340490794,3479308.79153644,0.0,1.0
1967-07-25,83.62,84.0,82.5,82.5,3800,0.365309340490794,0.366969440339951,0.360416414619595,0.360416414619595,869827.197884111,0.0,1.0
1967-07-26,83.0,83.25,82.25,83.25,14800,0.362600756526381,0.363692927479773,0.359324243666202,0.363692927479773,3387748.03386442,0.0,1.0
1967-07-27,84.25,84.5,83.25,83.25,5400,0.368061611293344,0.369153782246737,0.363692927479773,0.363692927479773,1236070.22857216,0.0,1.0
1967-07-28,83.5,83.75,83.0,83.75,13000,0.364785098433166,0.365877269386559,0.362600756526381,0.365877269386559,2975724.62434038,0.0,1.0
1967-07-31,83.5,83.75,83.12,83.5,7000,0.364785098433166,0.365877269386559,0.363124998584009,0.364785098433166,1602313.2592602,0.0,1.0
1967-08-01,83.38,84.0,83.25,83.5,12400,0.364260856375537,0.366969440339951,0.363692927479773,0.364785098433166,2838383.48783236,0.0,1.0
1967-08-02,83.25,83.75,83.12,83.38,30600,0.363692927479773,0.365877269386559,0.363124998584009,0.364260856375537,7004397.96190889,0.0,1.0
1967-08-03,83.0,83.5,82.0,83.25,9000,0.362600756526381,0.364785098433166,0.35823207271281,0.363692927479773,2060117.04762026,0.0,1.0
1967-08-04,83.0,83.38,82.87,83.0,7400,0.362600756526381,0.364260856375537,0.362032827630616,0.362600756526381,1693874.01693221,0.0,1.0
1967-08-07,83.38,83.5,83.12,83.12,4600,0.364260856375537,0.364785098433166,0.363124998584009,0.363124998584009,1052948.71322813,0.0,1.0
1967-08-08,83.0,83.25,82.75,83.25,5000,0.362600756526381,0.363692927479773,0.361508585572988,0.363692927479773,1144509.47090014,0.0,1.0
1967-08-09,82.87,83.38,82.75,83.0,3800,0.362032827630616,0.364260856375537,0.361508585572988,0.362600756526381,869827.197884111,0.0,1.0
1967-08-10,83.0,83.0,83.0,83.0,1600,0.362600756526381,0.362600756526381,0.362600756526381,0.362600756526381,366243.030688046,0.0,1.0
1967-08-11,82.63,83.12,82.63,83.0,6200,0.360984343515359,0.363124998584009,0.360984343515359,0.362600756526381,1419191.74391618,0.0,1.0
1967-08-14,79.75,82.37,79.75,82.37,10200,0.348402534132275,0.359848485723831,0.348402534132275,0.359848485723831,2334799.3206363,0.0,1.0
1967-08-15,78.87,79.87,78.5,79.75,3800,0.344558092376333,0.348926776189904,0.342941679365312,0.348402534132275,869827.19788411,0.0,1.0
1967-08-16,76.62,78.87,76.62,78.87,11000,0.334728553795799,0.344558092376333,0.334728553795799,0.344558092376333,2517920.83598031,0.0,1.0
1967-08-17,75.0,76.75,74.75,76.62,10400,0.327651286017814,0.335296482691563,0.326559115064421,0.334728553795799,2380579.6994723,0.0,1.0
1967-08-18,75.75,75.87,74.5,75.0,7000,0.330927798877992,0.33145204093562,0.325466944111028,0.327651286017814,1602313.2592602,0.0,1.0
1967-08-21,75.0,75.75,75.0,75.75,3600,0.327651286017814,0.330927798877992,0.327651286017814,0.330927798877992,824046.819048104,0.0,1.0
1967-08-22,74.5,74.5,73.88,74.5,5400,0.325466944111028,0.325466944111028,0.322758360146614,0.325466944111028,1236070.22857216,0.0,1.0
1967-08-23,73.0,73.37,71.75,73.37,20400,0.318913918390672,0.320530331401693,0.313453063623708,0.320530331401693,4669598.64127259,0.0,1.0
1967-08-24,73.75,74.75,73.75,73.75,9600,0.32219043125085,0.326559115064421,0.32219043125085,0.32219043125085,2197458.18412828,0.0,1.0
1967-08-25,73.5,74.0,73.0,73.75,6000,0.321098260297457,0.323282602204243,0.318913918390672,0.32219043125085,1373411.36508018,0.0,1.0
1967-08-28,74.25,74.63,73.75,73.75,4600,0.324374773157636,0.326034873006793,0.32219043125085,0.32219043125085,1052948.71322813,0.0,1.0
1967-08-29,75.75,76.75,74.63,74.63,60400,0.330927798877992,0.335296482691563,0.326034873006793,0.326034873006793,13825674.4084737,0.0,1.0
1967-08-30,78.5,78.75,76.5,76.5,14400,0.342941679365312,0.344033850318704,0.33420431173817,0.33420431173817,3296187.27619241,0.0,1.0
1967-08-31,77.75,78.5,77.75,78.5,4800,0.339665166505134,0.342941679365312,0.339665166505134,0.342941679365312,1098729.09206414,0.0,1.0
1967-09-01,79.75,79.75,78.37,78.37,8800,0.348402534132275,0.348402534132275,0.342373750469547,0.342373750469547,2014336.66878426,0.0,1.0
1967-09-05,80.62,81.13,79.5,79.75,4800,0.352203289050082,0.354431317795003,0.347310363178883,0.348402534132275,1098729.09206414,0.0,1.0
1967-09-06,81.37,81.5,80.5,80.62,5600,0.35547980191026,0.356047730806024,0.351679046992453,0.352203289050082,1281850.60740816,0.0,1.0
1967-09-07,80.75,81.37,80.75,81.37,800,0.352771217945846,0.35547980191026,0.352771217945846,0.35547980191026,183121.515344023,0.0,1.0
1967-09-08,80.5,82.5,80.5,80.75,18600,0.351679046992453,0.360416414619595,0.351679046992453,0.352771217945846,4257575.23174854,0.0,1.0
1967-09-11,80.25,80.62,80.13,80.5,3800,0.350586876039061,0.352203289050082,0.350062633981432,0.351679046992453,869827.197884109,0.0,1.0
1967-09-12,80.75,81.25,80.38,80.38,2400,0.352771217945846,0.354955559852632,0.351154804934825,0.351154804934825,549364.54603207,0.0,1.0
1967-09-13,81.5,81.63,80.38,80.75,5400,0.356047730806024,0.356615659701788,0.351154804934825,0.352771217945846,1236070.22857216,0.0,1.0
1967-09-14,81.5,82.75,81.5,81.5,9600,0.356047730806024,0.361508585572988,0.356047730806024,0.356047730806024,2197458.18412828,0.0,1.0
1967-09-15,81.25,81.5,81.13,81.5,2400,0.354955559852632,0.356047730806024,0.354431317795003,0.356047730806024,549364.546032069,0.0,1.0
1967-09-18,80.62,81.37,80.62,81.25,4600,0.352203289050082,0.35547980191026,0.352203289050082,0.354955559852632,1052948.71322813,0.0,1.0
1967-09-19,80.38,80.75,80.38,80.62,3400,0.351154804934825,0.352771217945846,0.351154804934825,0.352203289050082,778266.440212098,0.0,1.0
1967-09-20,80.88,80.88,80.62,80.62,5000,0.35333914684161,0.35333914684161,0.352203289050082,0.352203289050082,1144509.47090015,0.0,1.0
1967-09-21,81.5,81.88,80.75,80.88,4400,0.356047730806024,0.357707830655181,0.352771217945846,0.35333914684161,1007168.33439213,0.0,1.0
1967-09-22,82.25,82.25,81.63,81.63,5400,0.359324243666202,0.359324243666202,0.356615659701788,0.356615659701788,1236070.22857216,0.0,1.0
1967-09-25,82.37,82.63,81.75,82.25,6200,0.359848485723831,0.360984343515359,0.357139901759417,0.359324243666202,1419191.74391618,0.0,1.0
1967-09-26,80.25,81.63,80.25,81.63,14800,0.350586876039061,0.356615659701788,0.350586876039061,0.356615659701788,3387748.03386443,0.0,1.0
1967-09-27,80.0,80.75,79.0,80.25,9800,0.349494705085668,0.352771217945846,0.345126021272097,0.350586876039061,2243238.56296428,0.0,1.0
1967-09-28,80.5,81.13,80.38,80.38,5600,0.351679046992453,0.354431317795003,0.351154804934825,0.351154804934825,1281850.60740816,0.0,1.0
1967-09-29,80.88,81.0,80.25,80.5,7600,0.35333914684161,0.353863388899239,0.350586876039061,0.351679046992453,1739654.39576822,0.0,1.0
1967-10-02,80.5,80.5,80.25,80.5,3200,0.351679046992453,0.351679046992453,0.350586876039061,0.351679046992453,732486.061376094,0.0,1.0
1967-10-03,80.0,81.0,80.0,80.5,6800,0.349494705085668,0.353863388899239,0.349494705085668,0.351679046992453,1556532.8804242,0.0,1.0
1967-10-04,79.5,80.38,79.12,80.0,5400,0.347310363178883,0.351154804934825,0.345650263329726,0.349494705085668,1236070.22857215,0.0,1.0
1967-10-05,80.0,80.0,79.12,79.5,8800,0.349494705085668,0.349494705085668,0.345650263329726,0.347310363178883,2014336.66878425,0.0,1.0
1967-10-06,79.0,80.0,78.87,80.0,9600,0.345126021272097,0.349494705085668,0.344558092376333,0.349494705085668,2197458.18412828,0.0,1.0
1967-10-09,79.0,79.5,78.75,79.0,6200,0.345126021272097,0.347310363178883,0.344033850318704,0.345126021272097,1419191.74391618,0.0,1.0
1967-10-10,77.0,78.87,77.0,78.87,14400,0.336388653644955,0.344558092376333,0.336388653644955,0.344558092376333,3296187.27619242,0.0,1.0
1967-10-11,77.75,77.75,75.5,77.0,11200,0.339665166505134,0.339665166505134,0.329835627924599,0.336388653644955,2563701.21481632,0.0,1.0
1967-10-12,78.25,78.37,78.0,78.0,4000,0.341849508411919,0.342373750469547,0.340757337458526,0.340757337458526,915607.576720116,0.0,1.0
1967-10-13,77.0,78.5,77.0,78.25,10600,0.336388653644955,0.342941679365312,0.336388653644955,0.341849508411919,2426360.07830831,0.0,1.0
1967-10-16,76.75,77.63,76.75,77.0,13200,0.335296482691563,0.339140924447505,0.335296482691563,0.336388653644955,3021505.00317638,0.0,1.0
1967-10-17,76.88,77.25,75.62,76.75,11600,0.335864411587327,0.337480824598348,0.330359869982228,0.335296482691563,2655261.97248834,0.0,1.0
1967-10-18,77.0,77.37,76.38,76.88,13800,0.336388653644955,0.338005066655977,0.333680069680541,0.335864411587327,3158846.1396844,0.0,1.0
1967-10-19,77.37,77.37,77.13,77.13,6400,0.338005066655977,0.338005066655977,0.33695658254072,0.33695658254072,1464972.12275218,0.0,1.0
1967-10-20,77.0,77.0,76.25,77.0,6800,0.336388653644955,0.336388653644955,0.333112140784777,0.336388653644955,1556532.8804242,0.0,1.0
1967-10-23,76.13,76.88,76.0,76.88,6800,0.332587898727149,0.335864411587327,0.332019969831385,0.335864411587327,1556532.8804242,0.0,1.0
1967-10-24,77.13,78.25,77.0,77.0,39200,0.33695658254072,0.341849508411919,0.336388653644955,0.336388653644955,8972954.25185713,0.0,1.0
1967-10-25,78.0,78.0,77.37,77.37,4600,0.340757337458526,0.340757337458526,0.338005066655977,0.338005066655977,1052948.71322813,0.0,1.0
1967-10-26,79.75,79.75,77.63,78.0,4000,0.348402534132275,0.348402534132275,0.339140924447505,0.340757337458526,915607.576720117,0.0,1.0
1967-10-27,81.13,81.88,79.5,79.75,10200,0.354431317795003,0.357707830655181,0.347310363178883,0.348402534132275,2334799.3206363,0.0,1.0
1967-10-30,82.5,82.63,81.88,81.88,13200,0.360416414619595,0.360984343515359,0.357707830655181,0.357707830655181,3021505.00317638,0.0,1.0
1967-10-31,82.5,83.0,82.25,82.5,5800,0.360416414619595,0.362600756526381,0.359324243666202,0.360416414619595,1327630.98624417,0.0,1.0
1967-11-01,82.12,82.63,82.0,82.5,7800,0.358756314770438,0.360984343515359,0.35823207271281,0.360416414619595,1785434.77460423,0.0,1.0
1967-11-02,82.0,82.75,82.0,82.12,6800,0.35823207271281,0.361508585572988,0.35823207271281,0.358756314770438,1556532.8804242,0.0,1.0
1967-11-03,81.5,82.5,81.5,82.0,15400,0.356047730806024,0.360416414619595,0.356047730806024,0.35823207271281,3525089.17037245,0.0,1.0
1967-11-06,75.0,78.0,73.25,78.0,41600,0.327651286017814,0.340757337458526,0.320006089344065,0.340757337458526,9522318.7978892,0.0,1.0
1967-11-08,74.5,78.0,74.0,75.0,33200,0.325466944111028,0.340757337458526,0.323282602204243,0.327651286017814,7599542.88677697,0.0,1.0
1967-11-09,76.88,77.0,74.63,74.63,27400,0.335864411587327,0.336388653644955,0.326034873006793,0.326034873006793,6271911.90053279,0.0,1.0
1967-11-10,78.12,78.5,77.37,77.37,12200,0.341281579516155,0.342941679365312,0.338005066655977,0.338005066655977,2792603.10899635,0.0,1.0
1967-11-13,78.0,78.87,77.25,78.12,16800,0.340757337458526,0.344558092376333,0.337480824598348,0.341281579516155,3845551.82222449,0.0,1.0
1967-11-14,76.5,77.63,75.75,77.63,14200,0.33420431173817,0.339140924447505,0.330927798877992,0.339140924447505,3250406.89735641,0.0,1.0
1967-11-15,76.75,76.75,75.12,76.5,177,0.335296482691563,0.335296482691563,0.328175528075442,0.33420431173817,40515.6352698651,0.0,1.0
1967-11-16,76.25,76.38,75.0,76.38,33200,0.333112140784777,0.333680069680541,0.327651286017814,0.333680069680541,7599542.88677697,0.0,1.0
1967-11-17,78.5,78.5,76.25,76.25,12800,0.342941679365312,0.342941679365312,0.333112140784777,0.333112140784777,2929944.24550437,0.0,1.0
1967-11-20,76.75,77.5,75.87,77.5,10200,0.335296482691563,0.338572995551741,0.33145204093562,0.338572995551741,2334799.32063629,0.0,1.0
1967-11-21,76.75,77.75,76.0,76.75,56800,0.335296482691563,0.339665166505134,0.332019969831385,0.335296482691563,13001627.5894256,0.0,1.0
1967-11-22,76.75,77.63,76.13,76.75,29800,0.335296482691563,0.339140924447505,0.332587898727149,0.335296482691563,6821276.44656486,0.0,1.0
1967-11-24,75.87,77.13,75.25,76.75,21400,0.33145204093562,0.33695658254072,0.328743456971206,0.335296482691563,4898500.53545263,0.0,1.0
1967-11-27,78.25,78.25,75.62,75.87,13800,0.341849508411919,0.341849508411919,0.330359869982228,0.33145204093562,3158846.1396844,0.0,1.0
1967-11-28,79.5,79.75,78.0,78.25,20600,0.347310363178883,0.348402534132275,0.340757337458526,0.341849508411919,4715379.02010859,0.0,1.0
1967-11-29,80.38,80.75,79.62,79.62,16000,0.351154804934825,0.352771217945846,0.347834605236511,0.347834605236511,3662430.30688046,0.0,1.0
1967-11-30,81.5,82.0,79.75,80.38,9200,0.356047730806024,0.35823207271281,0.348402534132275,0.351154804934825,2105897.42645627,0.0,1.0
1967-12-01,79.87,80.88,79.75,80.88,11200,0.348926776189904,0.35333914684161,0.348402534132275,0.35333914684161,2563701.21481632,0.0,1.0
1967-12-04,79.38,80.0,79.0,79.87,10600,0.346786121121254,0.349494705085668,0.345126021272097,0.348926776189904,2426360.07830831,0.0,1.0
1967-12-05,78.0,79.87,77.5,79.38,41800,0.340757337458526,0.348926776189904,0.338572995551741,0.346786121121254,9568099.17672522,0.0,1.0
1967-12-06,76.0,77.88,75.25,77.88,26000,0.332019969831385,0.340233095400898,0.328743456971206,0.340233095400898,5951449.24868075,0.0,1.0
1967-12-07,74.0,76.25,73.75,76.0,26200,0.323282602204243,0.333112140784777,0.32219043125085,0.332019969831385,5997229.62751676,0.0,1.0
1967-12-08,71.0,73.25,70.87,73.25,16000,0.31017655076353,0.320006089344065,0.309608621867766,0.320006089344065,3662430.30688047,0.0,1.0
1967-12-11,73.0,73.0,70.75,71.0,10200,0.318913918390672,0.318913918390672,0.309084379810138,0.31017655076353,2334799.3206363,0.0,1.0
1967-12-12,74.12,74.12,71.5,73.0,13800,0.323806844261871,0.323806844261871,0.312360892670316,0.318913918390672,3158846.1396844,0.0,1.0
1967-12-13,73.75,74.25,73.5,74.12,19400,0.32219043125085,0.324374773157636,0.321098260297457,0.323806844261871,4440696.74709256,0.0,1.0
1967-12-14,71.0,73.13,71.0,73.13,44000,0.31017655076353,0.319481847286436,0.31017655076353,0.319481847286436,10071683.3439213,0.0,1.0
1967-12-15,70.5,72.5,70.0,71.0,33400,0.307992208856745,0.316729576483887,0.305807866949959,0.31017655076353,7645323.26561296,0.0,1.0
1967-12-18,68.0,70.0,68.0,70.0,53800,0.297070499322818,0.305807866949959,0.297070499322818,0.305807866949959,12314921.9068855,0.0,1.0
1967-12-19,71.25,71.38,68.38,68.38,18400,0.311268721716923,0.311836650612687,0.298730599171975,0.298730599171975,4211794.85291253,0.0,1.0
1967-12-20,75.0,75.0,72.0,72.0,25600,0.327651286017814,0.327651286017814,0.314545234577101,0.314545234577101,5859888.49100874,0.0,1.0
1967-12-21,74.0,76.25,74.0,75.0,13800,0.323282602204243,0.333112140784777,0.323282602204243,0.327651286017814,3158846.1396844,0.0,1.0
1967-12-22,70.75,73.0,70.75,73.0,38400,0.309084379810138,0.318913918390672,0.309084379810138,0.318913918390672,8789832.7365131,0.0,1.0
1967-12-26,70.75,71.12,70.37,70.75,16400,0.309084379810138,0.310700792821159,0.307424279960981,0.309084379810138,3753991.06455247,0.0,1.0
1967-12-27,71.12,71.25,70.0,70.75,12800,0.310700792821159,0.311268721716923,0.305807866949959,0.309084379810138,2929944.24550437,0.0,1.0
1967-12-28,69.75,71.12,69.0,71.12,14400,0.304715695996567,0.310700792821159,0.301439183136389,0.310700792821159,3296187.27619241,0.0,1.0
1967-12-29,71.75,71.75,69.75,69.75,40600,0.313453063623708,0.313453063623708,0.304715695996567,0.304715695996567,9293416.90370919,0.0,1.0
1968-01-02,69.75,71.5,69.75,71.5,8400,0.304715695996567,0.312360892670316,0.304715695996567,0.312360892670316,1922775.91111224,0.0,1.0
1968-01-03,69.0,69.63,69.0,69.63,5400,0.301439183136389,0.304191453938938,0.301439183136389,0.304191453938938,1236070.22857215,0.0,1.0
1968-01-04,69.75,69.75,68.0,69.0,16000,0.304715695996567,0.304715695996567,0.297070499322818,0.301439183136389,3662430.30688046,0.0,1.0
1968-01-05,69.5,70.87,68.0,69.75,33000,0.303623525043174,0.309608621867766,0.297070499322818,0.304715695996567,7553762.50794096,0.0,1.0
1968-01-08,68.13,70.37,68.13,69.5,19200,0.297638428218582,0.307424279960981,0.297638428218582,0.303623525043174,4394916.36825656,0.0,1.0
1968-01-09,68.13,68.13,68.0,68.13,6200,0.297638428218582,0.297638428218582,0.297070499322818,0.297638428218582,1419191.74391618,0.0,1.0
1968-01-10,68.13,69.25,68.0,68.13,13600,0.297638428218582,0.302531354089781,0.297070499322818,0.297638428218582,3113065.76084839,0.0,1.0
1968-01-11,68.88,69.25,68.0,68.13,9400,0.30091494107876,0.302531354089781,0.297070499322818,0.297638428218582,2151677.80529227,0.0,1.0
1968-01-12,68.62,69.5,68.13,68.88,13600,0.299779083287232,0.303623525043174,0.297638428218582,0.30091494107876,3113065.76084839,0.0,1.0
1968-01-15,68.75,69.5,68.62,68.62,8600,0.300347012182996,0.303623525043174,0.299779083287232,0.299779083287232,1968556.28994825,0.0,1.0
1968-01-16,68.88,69.37,68.5,68.75,5400,0.30091494107876,0.30305559614741,0.299254841229603,0.300347012182996,1236070.22857216,0.0,1.0
1968-01-17,69.0,69.0,68.0,68.88,12800,0.301439183136389,0.301439183136389,0.297070499322818,0.30091494107876,2929944.24550437,0.0,1.0
1968-01-18,68.75,69.5,68.0,69.0,10000,0.300347012182996,0.303623525043174,0.297070499322818,0.301439183136389,2289018.94180029,0.0,1.0
1968-01-19,68.13,69.25,68.0,68.75,42000,0.297638428218582,0.302531354089781,0.297070499322818,0.300347012182996,9613879.55556121,0.0,1.0
1968-01-22,63.75,68.0,63.75,68.0,30200,0.278503593115142,0.297070499322818,0.278503593115142,0.297070499322818,6912837.20423687,0.0,1.0
1968-01-23,64.0,65.13,63.62,63.75,66200,0.279595764068534,0.284532376777869,0.277935664219377,0.278503593115142,15153305.3947179,0.0,1.0
1968-01-24,64.62,65.0,64.5,64.5,39200,0.282304348032948,0.283964447882105,0.28178010597532,0.28178010597532,8972954.25185714,0.0,1.0
1968-01-25,64.75,65.75,64.62,64.62,58800,0.282872276928713,0.287240960742283,0.282304348032948,0.282304348032948,13459431.3777857,0.0,1.0
1968-01-26,64.62,65.75,64.62,64.75,41800,0.282304348032948,0.287240960742283,0.282304348032948,0.282872276928713,9568099.17672522,0.0,1.0
1968-01-29,64.0,64.88,64.0,64.62,28800,0.279595764068534,0.283440205824477,0.279595764068534,0.282304348032948,6592374.55238484,0.0,1.0
1968-01-30,63.0,63.62,61.63,63.62,23200,0.275227080254964,0.277935664219377,0.269241983430371,0.277935664219377,5310523.94497666,0.0,1.0
1968-01-31,61.25,63.0,61.25,63.0,10400,0.267581883581215,0.275227080254964,0.267581883581215,0.275227080254964,2380579.6994723,0.0,1.0
1968-02-01,59.62,61.37,59.62,61.25,24600,0.260460928965094,0.268106125638843,0.260460928965094,0.267581883581215,5630986.59682871,0.0,1.0
1968-02-02,61.75,62.5,60.25,60.25,25000,0.269766225488,0.273042738348178,0.263213199767644,0.263213199767644,5722547.35450072,0.0,1.0
1968-02-05,60.0,61.63,60.0,61.63,15600,0.262121028814251,0.269241983430371,0.262121028814251,0.269241983430371,3570869.54920845,0.0,1.0
1968-02-06,59.12,60.25,59.12,60.0,7000,0.258276587058309,0.263213199767644,0.258276587058309,0.262121028814251,1602313.2592602,0.0,1.0
1968-02-07,60.0,60.0,59.12,59.12,22600,0.262121028814251,0.262121028814251,0.258276587058309,0.258276587058309,5173182.80846865,0.0,1.0
1968-02-08,60.0,61.0,60.0,60.0,17200,0.262121028814251,0.266489712627822,0.262121028814251,0.262121028814251,3937112.5798965,0.0,1.0
1968-02-09,61.5,62.25,59.25,60.0,30000,0.268674054534607,0.271950567394785,0.258844515954073,0.262121028814251,6867056.82540087,0.0,1.0
1968-02-13,59.75,61.25,59.75,61.25,56200,0.261028857860858,0.267581883581215,0.261028857860858,0.267581883581215,12864286.4529176,0.0,1.0
1968-02-14,60.38,60.5,59.12,59.75,21400,0.263781128663408,0.264305370721036,0.258276587058309,0.261028857860858,4898500.53545262,0.0,1.0
1968-02-15,60.62,62.0,60.62,60.62,32400,0.264829612778665,0.270858396441393,0.264829612778665,0.264829612778665,7416421.37143293,0.0,1.0
1968-02-16,61.13,61.37,60.5,60.62,16200,0.267057641523586,0.268106125638843,0.264305370721036,0.264829612778665,3708210.68571647,0.0,1.0
1968-02-19,62.5,62.5,61.25,61.25,22400,0.273042738348178,0.273042738348178,0.267581883581215,0.267581883581215,5127402.42963265,0.0,1.0
1968-02-20,65.25,66.0,62.87,62.87,15400,0.285056618835498,0.288333131695676,0.274659151359199,0.274659151359199,3525089.17037245,0.0,1.0
1968-02-21,63.5,65.37,63.0,65.25,45000,0.277411422161749,0.285580860893126,0.275227080254964,0.285056618835498,10300585.2381013,0.0,1.0
1968-02-23,63.5,64.25,63.12,63.5,45000,0.277411422161749,0.280687935021927,0.275751322312592,0.277411422161749,10300585.2381013,0.0,1.0
1968-02-26,61.0,63.25,60.38,63.25,24400,0.266489712627822,0.276319251208356,0.263781128663408,0.276319251208356,5585206.2179927,0.0,1.0
1968-02-27,61.63,62.37,61.13,61.13,9000,0.269241983430371,0.272474809452414,0.267057641523586,0.267057641523586,2060117.04762026,0.0,1.0
1968-02-28,61.5,62.87,61.5,61.63,39400,0.268674054534607,0.274659151359199,0.268674054534607,0.269241983430371,9018734.63069315,0.0,1.0
1968-02-29,59.5,61.13,59.38,61.13,14800,0.259936686907466,0.267057641523586,0.259412444849837,0.267057641523586,3387748.03386442,0.0,1.0
1968-03-01,60.0,60.25,59.12,59.5,45800,0.262121028814251,0.263213199767644,0.258276587058309,0.259936686907466,10483706.7534453,0.0,1.0
1968-03-04,59.25,60.0,59.12,60.0,24200,0.258844515954073,0.262121028814251,0.258276587058309,0.262121028814251,5539425.8391567,0.0,1.0
1968-03-05,60.5,60.5,59.12,59.25,35600,0.264305370721036,0.264305370721036,0.258276587058309,0.258844515954073,8148907.43280904,0.0,1.0
1968-03-06,62.5,62.5,60.5,60.5,41800,0.273042738348178,0.273042738348178,0.264305370721036,0.264305370721036,9568099.17672521,0.0,1.0
1968-03-07,64.13,64.5,63.62,63.62,18800,0.280163692964299,0.28178010597532,0.277935664219377,0.277935664219377,4303355.61058454,0.0,1.0
1968-03-08,63.87,64.13,63.25,64.13,7200,0.27902783517277,0.280163692964299,0.276319251208356,0.280163692964299,1648093.63809621,0.0,1.0
1968-03-11,66.0,67.0,64.0,64.0,19800,0.288333131695676,0.292701815509247,0.279595764068534,0.279595764068534,4532257.50476458,0.0,1.0
1968-03-12,67.87,68.0,65.25,66.0,28400,0.296502570427054,0.297070499322818,0.285056618835498,0.288333131695676,6500813.79471281,0.0,1.0
1968-03-13,67.25,67.87,65.75,67.87,16400,0.29379398646264,0.296502570427054,0.287240960742283,0.296502570427054,3753991.06455247,0.0,1.0
1968-03-14,65.0,66.37,64.5,66.37,56600,0.283964447882105,0.289949544706697,0.28178010597532,0.289949544706697,12955847.2105896,0.0,1.0
1968-03-15,66.87,67.75,65.0,65.0,23800,0.292133886613483,0.295978328369425,0.283964447882105,0.283964447882105,5447865.08148468,0.0,1.0
1968-03-18,68.38,71.25,68.38,68.38,25400,0.298730599171975,0.311268721716923,0.298730599171975,0.298730599171975,5814108.11217273,0.0,1.0
1968-03-19,68.5,69.0,67.38,68.38,13000,0.299254841229603,0.301439183136389,0.294361915358404,0.298730599171975,2975724.62434038,0.0,1.0
1968-03-20,68.5,68.75,68.0,68.5,15600,0.299254841229603,0.300347012182996,0.297070499322818,0.299254841229603,3570869.54920845,0.0,1.0
1968-03-21,68.0,68.62,68.0,68.5,13000,0.297070499322818,0.299779083287232,0.297070499322818,0.299254841229603,2975724.62434037,0.0,1.0
1968-03-22,68.38,68.38,67.75,68.0,21400,0.298730599171975,0.298730599171975,0.295978328369425,0.297070499322818,4898500.53545261,0.0,1.0
1968-03-25,68.13,68.88,67.75,68.38,16000,0.297638428218582,0.30091494107876,0.295978328369425,0.298730599171975,3662430.30688046,0.0,1.0
1968-03-26,71.0,72.75,68.0,68.13,111400,0.31017655076353,0.317821747437279,0.297070499322818,0.297638428218582,25499671.0116553,0.0,1.0
1968-03-27,72.75,74.0,71.5,71.5,34200,0.317821747437279,0.323282602204243,0.312360892670316,0.312360892670316,7828444.780957,0.0,1.0
1968-03-28,71.0,73.75,70.87,72.75,19800,0.31017655076353,0.32219043125085,0.309608621867766,0.317821747437279,4532257.50476458,0.0,1.0
1968-03-29,73.63,74.0,70.5,71.0,23000,0.321666189193222,0.323282602204243,0.307992208856745,0.31017655076353,5264743.56614066,0.0,1.0
1968-04-01,77.5,77.5,75.12,75.12,49400,0.338572995551741,0.338572995551741,0.328175528075442,0.328175528075442,11307753.5724934,0.0,1.0
1968-04-02,76.38,77.37,76.0,77.37,32000,0.333680069680541,0.338005066655977,0.332019969831385,0.338005066655977,7324860.61376094,0.0,1.0
1968-04-03,75.38,78.5,75.0,76.38,121400,0.329311385866971,0.342941679365312,0.327651286017814,0.333680069680541,27788689.9534555,0.0,1.0
1968-04-04,75.0,75.38,74.63,75.38,9600,0.327651286017814,0.329311385866971,0.326034873006793,0.329311385866971,2197458.18412828,0.0,1.0
1968-04-05,73.0,74.0,72.88,74.0,22000,0.318913918390672,0.323282602204243,0.318389676333043,0.323282602204243,5035841.67196064,0.0,1.0
1968-04-08,75.0,75.75,72.75,73.0,19600,0.327651286017814,0.330927798877992,0.317821747437279,0.318913918390672,4486477.12592856,0.0,1.0
1968-04-10,74.25,74.87,74.0,74.87,20000,0.324374773157636,0.32708335712205,0.323282602204243,0.32708335712205,4578037.88360057,0.0,1.0
1968-04-11,74.87,74.87,73.25,74.25,18600,0.32708335712205,0.32708335712205,0.320006089344065,0.324374773157636,4257575.23174853,0.0,1.0
1968-04-15,75.12,75.38,74.25,74.87,39600,0.328175528075442,0.329311385866971,0.324374773157636,0.32708335712205,9064515.00952915,0.0,1.0
1968-04-16,74.63,75.38,74.25,75.12,33200,0.326034873006793,0.329311385866971,0.324374773157636,0.328175528075442,7599542.88677695,0.0,1.0
1968-04-17,73.75,75.62,73.37,74.63,94800,0.32219043125085,0.330359869982228,0.320530331401693,0.326034873006793,21699899.5682668,0.0,1.0
1968-04-18,73.0,73.63,72.25,73.63,16600,0.318913918390672,0.321666189193222,0.315637405530494,0.321666189193222,3799771.44338848,0.0,1.0
1968-04-19,72.75,73.75,71.0,73.0,20600,0.317821747437279,0.32219043125085,0.31017655076353,0.318913918390672,4715379.0201086,0.0,1.0
1968-04-22,74.87,74.87,71.0,72.75,43000,0.32708335712205,0.32708335712205,0.31017655076353,0.317821747437279,9842781.44974123,0.0,1.0
1968-04-23,77.13,78.87,76.5,76.5,33000,0.33695658254072,0.344558092376333,0.33420431173817,0.33420431173817,7553762.50794095,0.0,1.0
1968-04-24,78.12,78.37,77.63,77.63,11400,0.341281579516155,0.342373750469547,0.339140924447505,0.339140924447505,2609481.59365233,0.0,1.0
1968-04-25,78.5,78.5,77.0,78.12,9600,0.342941679365312,0.342941679365312,0.336388653644955,0.341281579516155,2197458.18412828,0.0,1.0
1968-04-26,81.88,81.88,78.12,78.5,21200,0.357707830655181,0.357707830655181,0.341281579516155,0.342941679365312,4852720.15661662,0.0,1.0
1968-04-29,81.5,82.75,81.37,81.88,17800,0.356047730806024,0.361508585572988,0.35547980191026,0.357707830655181,4074453.71640452,0.0,1.0
1968-04-30,79.5,80.62,79.5,80.62,20400,0.347310363178883,0.352203289050082,0.347310363178883,0.352203289050082,4669598.64127258,0.0,1.0
1968-05-01,79.75,79.75,79.12,79.5,12400,0.348402534132275,0.348402534132275,0.345650263329726,0.347310363178883,2838383.48783236,0.0,1.0
1968-05-02,80.0,80.25,79.38,79.75,28800,0.349494705085668,0.350586876039061,0.346786121121254,0.348402534132275,6592374.55238483,0.0,1.0
1968-05-03,78.5,80.5,78.5,80.0,19600,0.342941679365312,0.351679046992453,0.342941679365312,0.349494705085668,4486477.12592856,0.0,1.0
1968-05-06,80.0,80.0,78.0,78.5,30400,0.349494705085668,0.349494705085668,0.340757337458526,0.342941679365312,6958617.58307288,0.0,1.0
1968-05-07,82.75,82.87,80.25,80.25,43200,0.361508585572988,0.362032827630616,0.350586876039061,0.350586876039061,9888561.82857725,0.0,1.0
1968-05-08,83.0,84.0,82.12,82.75,15600,0.362600756526381,0.366969440339951,0.358756314770438,0.361508585572988,3570869.54920845,0.0,1.0
1968-05-09,81.88,83.38,81.25,83.0,14400,0.357707830655181,0.364260856375537,0.354955559852632,0.362600756526381,3296187.27619242,0.0,1.0
1968-05-10,82.87,83.0,81.25,81.88,14400,0.362032827630616,0.362600756526381,0.354955559852632,0.357707830655181,3296187.27619242,0.0,1.0
1968-05-13,84.5,85.0,82.5,82.87,14600,0.369153782246737,0.371338124153522,0.360416414619595,0.362032827630616,3341967.65502842,0.0,1.0
1968-05-14,83.38,84.25,83.0,84.25,3800,0.364260856375537,0.368061611293344,0.362600756526381,0.368061611293344,869827.197884111,0.0,1.0
1968-05-15,82.87,84.38,82.75,83.38,10400,0.362032827630616,0.368629540189108,0.361508585572988,0.364260856375537,2380579.6994723,0.0,1.0
1968-05-16,84.0,84.0,82.87,82.87,7400,0.366969440339951,0.366969440339951,0.362032827630616,0.362032827630616,1693874.01693222,0.0,1.0
1968-05-17,83.87,84.0,83.0,84.0,15800,0.366401511444187,0.366969440339951,0.362600756526381,0.366969440339951,3616649.92804446,0.0,1.0
1968-05-20,82.75,83.38,81.63,83.38,6000,0.361508585572988,0.364260856375537,0.356615659701788,0.364260856375537,1373411.36508017,0.0,1.0
1968-05-21,84.0,84.0,82.63,82.75,14000,0.366969440339951,0.366969440339951,0.360984343515359,0.361508585572988,3204626.51852041,0.0,1.0
1968-05-22,84.13,84.5,83.62,84.0,15600,0.367537369235716,0.369153782246737,0.365309340490794,0.366969440339951,3570869.54920845,0.0,1.0
1968-05-23,83.87,84.62,83.47,84.13,16200,0.366401511444187,0.369678024304365,0.364654037918759,0.367537369235716,3708210.68571647,0.0,1.0
1968-05-24,84.25,85.0,83.5,83.87,10400,0.368061611293344,0.371338124153522,0.364785098433166,0.366401511444187,2380579.6994723,0.0,1.0
1968-05-27,82.63,84.62,81.75,84.25,10600,0.360984343515359,0.369678024304365,0.357139901759417,0.368061611293344,2426360.07830831,0.0,1.0
1968-05-28,81.5,82.0,81.0,82.0,11000,0.356047730806024,0.35823207271281,0.353863388899239,0.35823207271281,2517920.83598032,0.0,1.0
1968-05-29,82.25,83.0,81.0,81.5,12000,0.359324243666202,0.362600756526381,0.353863388899239,0.356047730806024,2746822.73016035,0.0,1.0
1968-05-31,83.0,83.25,82.0,82.25,6200,0.362600756526381,0.363692927479773,0.35823207271281,0.359324243666202,1419191.74391618,0.0,1.0
1968-06-03,85.13,85.75,83.75,83.75,17600,0.371906053049286,0.3746146370137,0.365877269386559,0.365877269386559,4028673.33756851,0.0,1.0
1968-06-04,84.75,85.5,84.25,85.13,12400,0.370245953200129,0.373522466060308,0.368061611293344,0.371906053049286,2838383.48783236,0.0,1.0
1968-06-05,87.87,87.87,86.12,86.12,21800,0.383876246698471,0.383876246698471,0.376231050024722,0.376231050024722,4990061.29312463,0.0,1.0
1968-06-06,89.5,89.75,87.87,87.87,6000,0.390997201314591,0.392089372267984,0.383876246698471,0.383876246698471,1373411.36508017,0.0,1.0
1968-06-07,89.0,90.25,88.0,89.5,19200,0.388812859407806,0.394273714174769,0.384444175594235,0.390997201314591,4394916.36825655,0.0,1.0
1968-06-10,90.0,90.25,89.25,89.25,15600,0.393181543221376,0.394273714174769,0.389905030361198,0.389905030361198,3570869.54920846,0.0,1.0
1968-06-11,91.12,91.38,89.63,90.0,13800,0.398074469092576,0.399210326884104,0.391565130210355,0.393181543221376,3158846.1396844,0.0,1.0
1968-06-13,90.0,91.25,90.0,91.12,18000,0.393181543221376,0.39864239798834,0.393181543221376,0.398074469092576,4120234.09524053,0.0,1.0
1968-06-14,89.75,90.0,88.38,90.0,24200,0.392089372267984,0.393181543221376,0.386104275443392,0.393181543221376,5539425.8391567,0.0,1.0
1968-06-17,89.63,90.25,89.5,89.75,12200,0.391565130210355,0.394273714174769,0.390997201314591,0.392089372267984,2792603.10899635,0.0,1.0
1968-06-18,89.5,90.5,89.0,89.63,10600,0.390997201314591,0.395365885128162,0.388812859407806,0.391565130210355,2426360.07830831,0.0,1.0
1968-06-20,86.0,89.5,85.25,89.5,76800,0.375706807967093,0.390997201314591,0.372430295106915,0.390997201314591,17579665.4730262,0.0,1.0
1968-06-21,86.37,86.5,85.5,86.0,11000,0.377323220978114,0.377891149873879,0.373522466060308,0.375706807967093,2517920.83598032,0.0,1.0
1968-06-24,85.13,86.02,84.5,86.02,17000,0.371906053049286,0.375794181643364,0.369153782246737,0.375794181643364,3891332.2010605,0.0,1.0
1968-06-25,84.0,85.88,83.75,85.13,14800,0.366969440339951,0.375182565909465,0.365877269386559,0.371906053049286,3387748.03386443,0.0,1.0
1968-06-27,82.0,83.87,81.88,83.87,60200,0.35823207271281,0.366401511444187,0.357707830655181,0.366401511444187,13779894.0296377,0.0,1.0
1968-06-28,80.75,81.75,80.5,81.75,10800,0.352771217945846,0.357139901759417,0.351679046992453,0.357139901759417,2472140.45714431,0.0,1.0
1968-07-01,79.25,80.62,79.25,80.62,8200,0.34621819222549,0.352203289050082,0.34621819222549,0.352203289050082,1876995.53227624,0.0,1.0
1968-07-02,79.0,79.38,78.5,79.25,20600,0.345126021272097,0.346786121121254,0.342941679365312,0.34621819222549,4715379.0201086,0.0,1.0
1968-07-03,80.5,80.5,79.0,79.0,32800,0.351679046992453,0.351679046992453,0.345126021272097,0.345126021272097,7507982.12910496,0.0,1.0
1968-07-08,83.12,84.88,82.37,82.37,29800,0.363124998584009,0.370813882095894,0.359848485723831,0.359848485723831,6821276.44656486,0.0,1.0
1968-07-09,81.13,82.87,81.0,82.87,11000,0.354431317795003,0.362032827630616,0.353863388899239,0.362032827630616,2517920.83598032,0.0,1.0
1968-07-11,79.0,80.75,79.0,80.75,23000,0.345126021272097,0.352771217945846,0.345126021272097,0.352771217945846,5264743.56614067,0.0,1.0
1968-07-12,76.25,79.0,75.0,79.0,74400,0.333112140784777,0.345126021272097,0.327651286017814,0.345126021272097,17030300.9269942,0.0,1.0
1968-07-15,76.0,76.13,75.0,76.13,6200,0.332019969831385,0.332587898727149,0.327651286017814,0.332587898727149,1419191.74391618,0.0,1.0
1968-07-16,77.5,77.5,75.0,76.0,15200,0.338572995551741,0.338572995551741,0.327651286017814,0.332019969831385,3479308.79153644,0.0,1.0
1968-07-18,77.5,78.87,77.37,77.5,16400,0.338572995551741,0.344558092376333,0.338005066655977,0.338572995551741,3753991.06455247,0.0,1.0
1968-07-19,76.13,77.13,76.0,77.13,10600,0.332587898727149,0.33695658254072,0.332019969831385,0.33695658254072,2426360.07830831,0.0,1.0
1968-07-22,74.12,74.63,74.12,74.63,19800,0.323806844261871,0.326034873006793,0.323806844261871,0.326034873006793,4532257.50476458,0.0,1.0
1968-07-23,75.38,75.38,74.12,74.12,19000,0.329311385866971,0.329311385866971,0.323806844261871,0.323806844261871,4349135.98942055,0.0,1.0
1968-07-25,72.25,75.87,72.13,75.38,39600,0.315637405530494,0.33145204093562,0.315113163472865,0.329311385866971,9064515.00952914,0.0,1.0
1968-07-26,72.62,72.75,72.13,72.25,11000,0.317253818541515,0.317821747437279,0.315113163472865,0.315637405530494,2517920.83598032,0.0,1.0
1968-07-29,72.75,73.37,72.75,72.75,4400,0.317821747437279,0.320530331401693,0.317821747437279,0.317821747437279,1007168.33439213,0.0,1.0
1968-07-30,74.12,74.87,72.75,72.75,11400,0.323806844261871,0.32708335712205,0.317821747437279,0.317821747437279,2609481.59365233,0.0,1.0
1968-08-01,74.63,76.88,74.63,74.63,17600,0.326034873006793,0.335864411587327,0.326034873006793,0.326034873006793,4028673.3375685,0.0,1.0
1968-08-02,74.0,74.12,73.75,74.12,16200,0.323282602204243,0.323806844261871,0.32219043125085,0.323806844261871,3708210.68571647,0.0,1.0
1968-08-05,76.25,76.38,74.37,74.37,3400,0.333112140784777,0.333680069680541,0.324899015215264,0.324899015215264,778266.440212099,0.0,1.0
1968-08-06,76.25,76.62,75.75,76.25,5400,0.333112140784777,0.334728553795799,0.330927798877992,0.333112140784777,1236070.22857216,0.0,1.0
1968-08-08,76.13,77.25,76.0,76.25,28200,0.332587898727149,0.337480824598348,0.332019969831385,0.333112140784777,6455033.41587681,0.0,1.0
1968-08-09,75.62,75.75,75.5,75.75,9200,0.330359869982228,0.330927798877992,0.329835627924599,0.330927798877992,2105897.42645626,0.0,1.0
1968-08-12,76.62,76.75,76.0,76.0,25800,0.334728553795799,0.335296482691563,0.332019969831385,0.332019969831385,5905668.86984474,0.0,1.0
1968-08-13,76.62,76.75,75.75,76.62,3800,0.334728553795799,0.335296482691563,0.330927798877992,0.334728553795799,869827.197884109,0.0,1.0
1968-08-15,75.38,77.0,75.25,76.62,20800,0.329311385866971,0.336388653644955,0.328743456971206,0.334728553795799,4761159.3989446,0.0,1.0
1968-08-16,76.5,76.5,75.12,75.38,13200,0.33420431173817,0.33420431173817,0.328175528075442,0.329311385866971,3021505.00317638,0.0,1.0
1968-08-19,76.75,76.75,76.0,76.5,1400,0.335296482691563,0.335296482691563,0.332019969831385,0.33420431173817,320462.65185204,0.0,1.0
1968-08-20,76.5,76.75,76.0,76.75,7800,0.33420431173817,0.335296482691563,0.332019969831385,0.335296482691563,1785434.77460423,0.0,1.0
1968-08-22,75.75,76.5,75.75,76.5,5000,0.330927798877992,0.33420431173817,0.330927798877992,0.33420431173817,1144509.47090014,0.0,1.0
1968-08-23,76.0,76.25,75.62,75.75,5800,0.332019969831385,0.333112140784777,0.330359869982228,0.330927798877992,1327630.98624417,0.0,1.0
1968-08-26,76.13,76.62,75.75,76.0,15200,0.332587898727149,0.334728553795799,0.330927798877992,0.332019969831385,3479308.79153644,0.0,1.0
1968-08-27,74.87,76.13,74.0,76.13,15800,0.32708335712205,0.332587898727149,0.323282602204243,0.332587898727149,3616649.92804445,0.0,1.0
1968-08-29,75.0,76.5,74.5,74.87,16200,0.327651286017814,0.33420431173817,0.325466944111028,0.32708335712205,3708210.68571647,0.0,1.0
1968-08-30,76.25,76.25,75.38,75.38,7000,0.333112140784777,0.333112140784777,0.329311385866971,0.329311385866971,1602313.2592602,0.0,1.0
1968-09-03,79.12,79.38,76.13,76.25,9000,0.345650263329726,0.346786121121254,0.332587898727149,0.333112140784777,2060117.04762026,0.0,1.0
1968-09-04,80.75,81.25,80.13,80.13,7600,0.352771217945846,0.354955559852632,0.350062633981432,0.350062633981432,1739654.39576822,0.0,1.0
1968-09-05,81.25,81.75,81.13,81.13,10800,0.354955559852632,0.357139901759417,0.354431317795003,0.354431317795003,2472140.45714431,0.0,1.0
1968-09-06,80.0,80.25,79.25,80.25,13000,0.349494705085668,0.350586876039061,0.34621819222549,0.350586876039061,2975724.62434038,0.0,1.0
1968-09-09,78.25,79.38,78.25,79.38,16600,0.341849508411919,0.346786121121254,0.341849508411919,0.346786121121254,3799771.44338848,0.0,1.0
1968-09-10,77.25,78.0,76.62,78.0,18800,0.337480824598348,0.340757337458526,0.334728553795799,0.340757337458526,4303355.61058455,0.0,1.0
1968-09-12,78.0,78.5,77.0,77.25,11600,0.340757337458526,0.342941679365312,0.336388653644955,0.337480824598348,2655261.97248834,0.0,1.0
1968-09-13,79.25,79.87,79.0,79.0,19400,0.34621819222549,0.348926776189904,0.345126021272097,0.345126021272097,4440696.74709256,0.0,1.0
1968-09-16,81.25,81.25,79.5,79.5,9800,0.354955559852632,0.354955559852632,0.347310363178883,0.347310363178883,2243238.56296428,0.0,1.0
1968-09-17,81.75,82.5,80.25,81.25,7600,0.357139901759417,0.360416414619595,0.350586876039061,0.354955559852632,1739654.39576822,0.0,1.0
1968-09-19,80.0,81.88,80.0,81.75,10600,0.349494705085668,0.357707830655181,0.349494705085668,0.357139901759417,2426360.07830831,0.0,1.0
1968-09-20,78.87,79.75,78.63,79.75,9400,0.344558092376333,0.348402534132275,0.343509608261076,0.348402534132275,2151677.80529227,0.0,1.0
1968-09-23,78.87,80.0,78.25,78.87,21600,0.344558092376333,0.349494705085668,0.341849508411919,0.344558092376333,4944280.91428862,0.0,1.0
1968-09-24,77.63,79.0,77.5,78.87,10000,0.339140924447505,0.345126021272097,0.338572995551741,0.344558092376333,2289018.94180029,0.0,1.0
1968-09-26,77.0,78.12,76.13,77.63,9200,0.336388653644955,0.341281579516155,0.332587898727149,0.339140924447505,2105897.42645627,0.0,1.0
1968-09-27,76.75,77.37,76.62,77.0,5400,0.335296482691563,0.338005066655977,0.334728553795799,0.336388653644955,1236070.22857216,0.0,1.0
1968-09-30,77.0,77.63,76.25,76.75,20000,0.336388653644955,0.339140924447505,0.333112140784777,0.335296482691563,4578037.88360059,0.0,1.0
1968-10-01,78.25,78.25,77.0,77.0,11000,0.341849508411919,0.341849508411919,0.336388653644955,0.336388653644955,2517920.83598032,0.0,1.0
1968-10-03,80.75,81.37,78.37,78.37,10200,0.352771217945846,0.35547980191026,0.342373750469547,0.342373750469547,2334799.3206363,0.0,1.0
1968-10-04,81.0,82.5,80.38,80.75,9400,0.353863388899239,0.360416414619595,0.351154804934825,0.352771217945846,2151677.80529227,0.0,1.0
1968-10-07,81.25,82.0,81.25,81.25,2800,0.354955559852632,0.35823207271281,0.354955559852632,0.354955559852632,640925.30370408,0.0,1.0
1968-10-08,80.5,81.25,80.25,81.25,5800,0.351679046992453,0.354955559852632,0.350586876039061,0.354955559852632,1327630.98624417,0.0,1.0
1968-10-10,79.5,79.87,78.63,79.87,26000,0.347310363178883,0.348926776189904,0.343509608261076,0.348926776189904,5951449.24868075,0.0,1.0
1968-10-11,79.62,79.62,78.75,79.5,16000,0.347834605236511,0.347834605236511,0.344033850318704,0.347310363178883,3662430.30688046,0.0,1.0
1968-10-14,79.12,79.5,78.63,79.5,3200,0.345650263329726,0.347310363178883,0.343509608261076,0.347310363178883,732486.061376092,0.0,1.0
1968-10-15,79.0,79.0,78.63,79.0,3600,0.345126021272097,0.345126021272097,0.343509608261076,0.345126021272097,824046.819048104,0.0,1.0
1968-10-17,79.75,80.5,78.87,79.0,17200,0.348402534132275,0.351679046992453,0.344558092376333,0.345126021272097,3937112.5798965,0.0,1.0
1968-10-18,81.5,81.5,80.0,80.0,7000,0.356047730806024,0.356047730806024,0.349494705085668,0.349494705085668,1602313.2592602,0.0,1.0
1968-10-21,80.88,81.0,80.13,81.0,5000,0.35333914684161,0.353863388899239,0.350062633981432,0.353863388899239,1144509.47090015,0.0,1.0
1968-10-22,81.13,81.13,80.75,80.88,8400,0.354431317795003,0.354431317795003,0.352771217945846,0.35333914684161,1922775.91111224,0.0,1.0
1968-10-24,81.0,81.5,81.0,81.13,7200,0.353863388899239,0.356047730806024,0.353863388899239,0.354431317795003,1648093.63809621,0.0,1.0
1968-10-25,81.75,81.75,80.75,81.0,11000,0.357139901759417,0.357139901759417,0.352771217945846,0.353863388899239,2517920.83598032,0.0,1.0
1968-10-28,81.63,82.5,81.5,81.75,7200,0.356615659701788,0.360416414619595,0.356047730806024,0.357139901759417,1648093.63809621,0.0,1.0
1968-10-29,82.37,82.75,81.75,81.75,4800,0.359848485723831,0.361508585572988,0.357139901759417,0.357139901759417,1098729.09206414,0.0,1.0
1968-10-31,83.38,84.62,83.0,83.0,23800,0.364260856375537,0.369678024304365,0.362600756526381,0.362600756526381,5447865.08148469,0.0,1.0
1968-11-01,81.75,84.25,81.63,83.38,3800,0.357139901759417,0.368061611293344,0.356615659701788,0.364260856375537,869827.19788411,0.0,1.0
1968-11-04,81.75,82.87,80.75,81.75,7000,0.357139901759417,0.362032827630616,0.352771217945846,0.357139901759417,1602313.2592602,0.0,1.0
1968-11-06,81.63,82.25,81.5,81.75,3400,0.356615659701788,0.359324243666202,0.356047730806024,0.357139901759417,778266.440212099,0.0,1.0
1968-11-07,82.0,82.0,81.13,81.63,8000,0.35823207271281,0.35823207271281,0.354431317795003,0.356615659701788,1831215.15344023,0.0,1.0
1968-11-08,84.25,84.75,82.5,82.5,8000,0.368061611293344,0.370245953200129,0.360416414619595,0.360416414619595,1831215.15344023,0.0,1.0
1968-11-12,87.62,87.62,84.38,84.38,16200,0.382784075745078,0.382784075745078,0.368629540189108,0.368629540189108,3708210.68571647,0.0,1.0
1968-11-13,85.88,87.5,85.88,87.5,3800,0.375182565909465,0.382259833687449,0.375182565909465,0.382259833687449,869827.197884109,0.0,1.0
1968-11-14,86.87,86.87,85.75,85.88,5000,0.3795075628849,0.3795075628849,0.3746146370137,0.375182565909465,1144509.47090014,0.0,1.0
1968-11-15,87.0,87.5,86.63,86.87,11200,0.380075491780664,0.382259833687449,0.378459078769643,0.3795075628849,2563701.21481632,0.0,1.0
1968-11-18,89.25,89.75,88.0,88.0,16600,0.389905030361198,0.392089372267984,0.384444175594235,0.384444175594235,3799771.44338848,0.0,1.0
1968-11-19,89.37,90.12,89.0,89.25,7200,0.390429272418827,0.393705785279005,0.388812859407806,0.389905030361198,1648093.63809621,0.0,1.0
1968-11-21,89.13,89.37,87.5,89.37,14800,0.38938078830357,0.390429272418827,0.382259833687449,0.390429272418827,3387748.03386443,0.0,1.0
1968-11-22,90.0,90.25,88.75,89.13,11400,0.393181543221376,0.394273714174769,0.387720688454413,0.38938078830357,2609481.59365233,0.0,1.0
1968-11-25,89.5,90.25,89.37,90.0,3800,0.390997201314591,0.394273714174769,0.390429272418827,0.393181543221376,869827.19788411,0.0,1.0
1968-11-26,89.88,90.0,89.37,89.5,4600,0.392657301163748,0.393181543221376,0.390429272418827,0.390997201314591,1052948.71322813,0.0,1.0
1968-11-27,90.0,90.25,89.37,89.88,5600,0.393181543221376,0.394273714174769,0.390429272418827,0.392657301163748,1281850.60740816,0.0,1.0
1968-11-29,89.5,90.0,89.13,90.0,4600,0.390997201314591,0.393181543221376,0.38938078830357,0.393181543221376,1052948.71322813,0.0,1.0
1968-12-02,89.0,90.25,89.0,89.5,4800,0.388812859407806,0.394273714174769,0.388812859407806,0.390997201314591,1098729.09206414,0.0,1.0
1968-12-03,89.75,90.25,89.25,89.25,9800,0.392089372267984,0.394273714174769,0.389905030361198,0.389905030361198,2243238.56296428,0.0,1.0
1968-12-05,88.38,89.63,88.0,89.63,7200,0.386104275443392,0.391565130210355,0.384444175594235,0.391565130210355,1648093.63809621,0.0,1.0
1968-12-06,88.62,89.0,88.0,88.38,12200,0.387152759558649,0.388812859407806,0.384444175594235,0.386104275443392,2792603.10899635,0.0,1.0
1968-12-09,88.0,89.37,88.0,88.62,6200,0.384444175594235,0.390429272418827,0.384444175594235,0.387152759558649,1419191.74391618,0.0,1.0
1968-12-10,87.75,88.5,87.75,88.0,2600,0.383352004640842,0.38662851750102,0.383352004640842,0.384444175594235,595144.924868075,0.0,1.0
1968-12-12,87.12,87.5,86.75,87.5,5600,0.380599733838292,0.382259833687449,0.378983320827271,0.382259833687449,1281850.60740816,0.0,1.0
1968-12-13,86.87,87.0,86.5,87.0,1200,0.3795075628849,0.380075491780664,0.377891149873879,0.380075491780664,274682.273016035,0.0,1.0
1968-12-16,87.0,87.38,86.75,86.87,10800,0.380075491780664,0.381735591629821,0.378983320827271,0.3795075628849,2472140.45714431,0.0,1.0
1968-12-17,86.87,86.87,85.75,86.87,9000,0.3795075628849,0.3795075628849,0.3746146370137,0.3795075628849,2060117.04762026,0.0,1.0
1968-12-19,88.5,88.5,86.0,86.87,31000,0.38662851750102,0.38662851750102,0.375706807967093,0.3795075628849,7095958.7195809,0.0,1.0
1968-12-20,87.62,88.5,87.62,88.5,1200,0.382784075745078,0.38662851750102,0.382784075745078,0.38662851750102,274682.273016035,0.0,1.0
1968-12-23,85.5,88.0,85.5,87.62,8400,0.373522466060308,0.384444175594235,0.373522466060308,0.382784075745078,1922775.91111224,0.0,1.0
1968-12-24,86.0,88.38,86.0,86.0,3400,0.375706807967093,0.386104275443392,0.375706807967093,0.375706807967093,778266.440212099,0.0,1.0
1968-12-26,86.75,86.75,85.88,86.0,4000,0.378983320827271,0.378983320827271,0.375182565909465,0.375706807967093,915607.576720116,0.0,1.0
1968-12-27,86.75,87.25,86.25,86.75,6200,0.378983320827271,0.381167662734057,0.376798978920486,0.378983320827271,1419191.74391618,0.0,1.0
1968-12-30,83.62,87.0,83.5,86.75,3800,0.365309340490794,0.380075491780664,0.364785098433166,0.378983320827271,869827.197884111,0.0,1.0
1968-12-31,83.87,84.0,83.5,83.62,6000,0.366401511444187,0.366969440339951,0.364785098433166,0.365309340490794,1373411.36508017,0.0,1.0
1969-01-02,82.5,82.87,82.5,82.87,11,0.360416414619595,0.362032827630616,0.360416414619595,0.362032827630616,2517.92083598032,0.0,1.0
1969-01-03,83.0,83.0,82.5,82.5,67,0.362600756526381,0.362600756526381,0.360416414619595,0.360416414619595,15336.4269100619,0.0,1.0
1969-01-06,82.37,82.37,81.88,81.88,4000,0.359848485723831,0.359848485723831,0.357707830655181,0.357707830655181,915607.576720116,0.0,1.0
1969-01-07,79.5,81.75,79.0,81.75,14200,0.347310363178883,0.357139901759417,0.345126021272097,0.357139901759417,3250406.89735641,0.0,1.0
1969-01-08,79.5,80.5,79.12,79.5,92000,0.347310363178883,0.351679046992453,0.345650263329726,0.347310363178883,21058974.2645626,0.0,1.0
1969-01-09,79.25,79.87,79.25,79.5,6400,0.34621819222549,0.348926776189904,0.34621819222549,0.347310363178883,1464972.12275218,0.0,1.0
1969-01-10,79.12,80.25,79.12,79.25,10800,0.345650263329726,0.350586876039061,0.345650263329726,0.34621819222549,2472140.45714431,0.0,1.0
1969-01-13,79.25,79.5,79.25,79.25,4000,0.34621819222549,0.347310363178883,0.34621819222549,0.34621819222549,915607.576720115,0.0,1.0
1969-01-14,79.62,79.62,79.25,79.25,7000,0.347834605236511,0.347834605236511,0.34621819222549,0.34621819222549,1602313.2592602,0.0,1.0
1969-01-15,79.12,79.87,79.12,79.62,5800,0.345650263329726,0.348926776189904,0.345650263329726,0.347834605236511,1327630.98624417,0.0,1.0
1969-01-16,80.25,80.5,79.12,79.12,8800,0.350586876039061,0.351679046992453,0.345650263329726,0.345650263329726,2014336.66878425,0.0,1.0
1969-01-17,81.88,81.88,80.0,80.25,7600,0.357707830655181,0.357707830655181,0.349494705085668,0.350586876039061,1739654.39576822,0.0,1.0
1969-01-20,83.38,83.75,82.5,82.5,4800,0.364260856375537,0.365877269386559,0.360416414619595,0.360416414619595,1098729.09206414,0.0,1.0
1969-01-21,83.38,83.87,83.12,83.38,5200,0.364260856375537,0.366401511444187,0.363124998584009,0.364260856375537,1190289.84973615,0.0,1.0
1969-01-22,83.0,84.0,82.5,83.38,6000,0.362600756526381,0.366969440339951,0.360416414619595,0.364260856375537,1373411.36508017,0.0,1.0
1969-01-23,83.5,84.13,82.5,83.0,7200,0.364785098433166,0.367537369235716,0.360416414619595,0.362600756526381,1648093.63809621,0.0,1.0
1969-01-24,83.5,83.5,82.63,83.5,2200,0.364785098433166,0.364785098433166,0.360984343515359,0.364785098433166,503584.167196064,0.0,1.0
1969-01-27,84.0,84.5,83.5,83.5,4200,0.366969440339951,0.369153782246737,0.364785098433166,0.364785098433166,961387.955556123,0.0,1.0
1969-01-28,83.5,84.38,83.0,84.0,5400,0.364785098433166,0.368629540189108,0.362600756526381,0.366969440339951,1236070.22857216,0.0,1.0
1969-01-29,83.5,84.0,83.0,83.5,5600,0.364785098433166,0.366969440339951,0.362600756526381,0.364785098433166,1281850.60740816,0.0,1.0
1969-01-30,81.88,83.0,81.5,83.0,74800,0.357707830655181,0.362600756526381,0.356047730806024,0.362600756526381,17121861.6846662,0.0,1.0
1969-01-31,81.75,82.63,81.63,81.88,6400,0.357139901759417,0.360984343515359,0.356615659701788,0.357707830655181,1464972.12275219,0.0,1.0
1969-02-03,80.5,82.0,80.5,81.75,5000,0.351679046992453,0.35823207271281,0.351679046992453,0.357139901759417,1144509.47090015,0.0,1.0
1969-02-04,79.62,80.38,79.62,80.38,6000,0.347834605236511,0.351154804934825,0.347834605236511,0.351154804934825,1373411.36508017,0.0,1.0
1969-02-05,79.12,79.75,79.12,79.62,4600,0.345650263329726,0.348402534132275,0.345650263329726,0.347834605236511,1052948.71322813,0.0,1.0
1969-02-06,79.25,79.25,79.0,79.12,5800,0.34621819222549,0.34621819222549,0.345126021272097,0.345650263329726,1327630.98624417,0.0,1.0
1969-02-07,80.25,80.25,79.0,79.25,2800,0.350586876039061,0.350586876039061,0.345126021272097,0.34621819222549,640925.30370408,0.0,1.0
1969-02-11,79.75,80.25,79.0,80.25,11000,0.348402534132275,0.350586876039061,0.345126021272097,0.350586876039061,2517920.83598032,0.0,1.0
1969-02-12,79.0,79.0,78.5,79.0,6200,0.345126021272097,0.345126021272097,0.342941679365312,0.345126021272097,1419191.74391618,0.0,1.0
1969-02-13,78.12,79.12,77.25,79.0,6000,0.341281579516155,0.345650263329726,0.337480824598348,0.345126021272097,1373411.36508017,0.0,1.0
1969-02-14,77.13,78.5,77.13,78.12,2000,0.33695658254072,0.342941679365312,0.33695658254072,0.341281579516155,457803.788360057,0.0,1.0
1969-02-17,77.37,78.75,77.25,77.25,15600,0.338005066655977,0.344033850318704,0.337480824598348,0.337480824598348,3570869.54920845,0.0,1.0
1969-02-18,76.13,76.5,75.87,76.5,6200,0.332587898727149,0.33420431173817,0.33145204093562,0.33420431173817,1419191.74391618,0.0,1.0
1969-02-19,75.5,77.0,75.5,76.13,15000,0.329835627924599,0.336388653644955,0.329835627924599,0.332587898727149,3433528.41270044,0.0,1.0
1969-02-20,75.75,76.25,75.25,75.5,8600,0.330927798877992,0.333112140784777,0.328743456971206,0.329835627924599,1968556.28994825,0.0,1.0
1969-02-24,76.0,77.0,75.75,75.75,25800,0.332019969831385,0.336388653644955,0.330927798877992,0.330927798877992,5905668.86984474,0.0,1.0
1969-02-25,76.5,77.25,76.25,76.25,12400,0.33420431173817,0.337480824598348,0.333112140784777,0.333112140784777,2838383.48783236,0.0,1.0
1969-02-26,77.5,78.0,76.5,76.5,27800,0.338572995551741,0.340757337458526,0.33420431173817,0.33420431173817,6363472.6582048,0.0,1.0
1969-02-27,78.0,78.0,77.5,77.5,2200,0.340757337458526,0.340757337458526,0.338572995551741,0.338572995551741,503584.167196064,0.0,1.0
1969-02-28,78.0,78.5,77.5,78.0,5600,0.340757337458526,0.342941679365312,0.338572995551741,0.340757337458526,1281850.60740816,0.0,1.0
1969-03-03,77.5,78.0,77.25,78.0,5200,0.338572995551741,0.340757337458526,0.337480824598348,0.340757337458526,1190289.84973615,0.0,1.0
1969-03-04,79.75,79.75,77.5,77.5,10600,0.348402534132275,0.348402534132275,0.338572995551741,0.338572995551741,2426360.07830831,0.0,1.0
1969-03-05,81.75,83.0,80.0,80.0,5200,0.357139901759417,0.362600756526381,0.349494705085668,0.349494705085668,1190289.84973615,0.0,1.0
1969-03-06,80.38,82.25,77.25,81.75,5400,0.351154804934825,0.359324243666202,0.337480824598348,0.357139901759417,1236070.22857216,0.0,1.0
1969-03-07,79.25,80.5,77.5,80.38,19000,0.34621819222549,0.351679046992453,0.338572995551741,0.351154804934825,4349135.98942055,0.0,1.0
1969-03-10,77.75,79.5,77.75,79.25,10400,0.339665166505134,0.347310363178883,0.339665166505134,0.34621819222549,2380579.6994723,0.0,1.0
1969-03-11,80.75,81.5,77.88,77.88,11000,0.352771217945846,0.356047730806024,0.340233095400898,0.340233095400898,2517920.83598032,0.0,1.0
1969-03-12,80.5,81.0,79.5,80.75,4800,0.351679046992453,0.353863388899239,0.347310363178883,0.352771217945846,1098729.09206414,0.0,1.0
1969-03-13,77.5,79.25,77.5,79.25,6800,0.338572995551741,0.34621819222549,0.338572995551741,0.34621819222549,1556532.8804242,0.0,1.0
1969-03-14,77.88,77.88,76.75,77.5,9400,0.340233095400898,0.340233095400898,0.335296482691563,0.338572995551741,2151677.80529227,0.0,1.0
1969-03-17,77.25,77.75,76.13,77.75,6800,0.337480824598348,0.339665166505134,0.332587898727149,0.339665166505134,1556532.8804242,0.0,1.0
1969-03-18,78.25,79.25,77.5,77.5,17400,0.341849508411919,0.34621819222549,0.338572995551741,0.338572995551741,3982892.9587325,0.0,1.0
1969-03-19,80.38,80.38,78.0,78.25,7800,0.351154804934825,0.351154804934825,0.340757337458526,0.341849508411919,1785434.77460423,0.0,1.0
1969-03-20,82.25,83.38,79.38,80.38,13000,0.359324243666202,0.364260856375537,0.346786121121254,0.351154804934825,2975724.62434038,0.0,1.0
1969-03-21,82.75,82.87,81.75,82.25,5800,0.361508585572988,0.362032827630616,0.357139901759417,0.359324243666202,1327630.98624417,0.0,1.0
1969-03-24,82.25,82.87,81.75,82.75,10600,0.359324243666202,0.362032827630616,0.357139901759417,0.361508585572988,2426360.07830831,0.0,1.0
1969-03-25,82.12,82.25,82.0,82.25,3200,0.358756314770438,0.359324243666202,0.35823207271281,0.359324243666202,732486.061376093,0.0,1.0
1969-03-26,85.5,85.5,82.37,82.37,12200,0.373522466060308,0.373522466060308,0.359848485723831,0.359848485723831,2792603.10899635,0.0,1.0
1969-03-27,88.62,89.0,85.25,85.5,14600,0.387152759558649,0.388812859407806,0.372430295106915,0.373522466060308,3341967.65502842,0.0,1.0
1969-03-28,87.87,89.75,87.25,88.62,15400,0.383876246698471,0.392089372267984,0.381167662734057,0.387152759558649,3525089.17037244,0.0,1.0
1969-04-01,88.13,88.25,87.5,87.87,20400,0.385012104489999,0.385536346547627,0.382259833687449,0.383876246698471,4669598.64127259,0.0,1.0
1969-04-02,87.0,87.38,86.0,87.38,4800,0.380075491780664,0.381735591629821,0.375706807967093,0.381735591629821,1098729.09206414,0.0,1.0
1969-04-03,86.25,88.13,86.25,87.0,30200,0.376798978920486,0.385012104489999,0.376798978920486,0.380075491780664,6912837.20423687,0.0,1.0
1969-04-07,84.25,85.75,84.25,85.75,5600,0.368061611293344,0.3746146370137,0.368061611293344,0.3746146370137,1281850.60740816,0.0,1.0
1969-04-08,84.5,85.75,84.0,84.25,7800,0.369153782246737,0.3746146370137,0.366969440339951,0.368061611293344,1785434.77460422,0.0,1.0
1969-04-09,85.13,85.25,84.0,84.5,9400,0.371906053049286,0.372430295106915,0.366969440339951,0.369153782246737,2151677.80529227,0.0,1.0
1969-04-10,84.5,85.88,84.5,85.13,9400,0.369153782246737,0.375182565909465,0.369153782246737,0.371906053049286,2151677.80529227,0.0,1.0
1969-04-11,83.62,84.75,82.5,84.5,16600,0.365309340490794,0.370245953200129,0.360416414619595,0.369153782246737,3799771.44338849,0.0,1.0
1969-04-14,83.75,84.38,83.5,83.62,6200,0.365877269386559,0.368629540189108,0.364785098433166,0.365309340490794,1419191.74391618,0.0,1.0
1969-04-15,83.62,84.5,83.62,83.75,4000,0.365309340490794,0.369153782246737,0.365309340490794,0.365877269386559,915607.576720117,0.0,1.0
1969-04-16,84.5,84.62,83.75,83.75,7200,0.369153782246737,0.369678024304365,0.365877269386559,0.365877269386559,1648093.63809621,0.0,1.0
1969-04-17,84.38,84.62,84.13,84.5,3600,0.368629540189108,0.369678024304365,0.367537369235716,0.369153782246737,824046.819048105,0.0,1.0
1969-04-18,84.0,84.25,83.62,84.25,3800,0.366969440339951,0.368061611293344,0.365309340490794,0.368061611293344,869827.197884111,0.0,1.0
1969-04-21,83.5,84.62,83.5,84.0,7600,0.364785098433166,0.369678024304365,0.364785098433166,0.366969440339951,1739654.39576822,0.0,1.0
1969-04-22,83.0,83.38,82.0,83.38,10000,0.362600756526381,0.364260856375537,0.35823207271281,0.364260856375537,2289018.94180029,0.0,1.0
1969-04-23,83.87,84.0,83.0,83.0,6800,0.366401511444187,0.366969440339951,0.362600756526381,0.362600756526381,1556532.8804242,0.0,1.0
1969-04-24,84.0,84.88,83.25,83.87,11800,0.366969440339951,0.370813882095894,0.363692927479773,0.366401511444187,2701042.35132434,0.0,1.0
1969-04-25,85.0,85.37,84.0,84.0,11400,0.371338124153522,0.372954537164543,0.366969440339951,0.366969440339951,2609481.59365233,0.0,1.0
1969-04-28,83.5,85.5,83.5,85.0,46600,0.364785098433166,0.373522466060308,0.364785098433166,0.371338124153522,10666828.2687893,0.0,1.0
1969-04-29,85.37,85.37,84.5,84.5,18000,0.372954537164543,0.372954537164543,0.369153782246737,0.369153782246737,4120234.09524053,0.0,1.0
1969-04-30,85.37,85.63,85.13,85.37,30400,0.372954537164543,0.374090394956072,0.371906053049286,0.372954537164543,6958617.58307289,0.0,1.0
1969-05-01,85.25,85.5,85.0,85.37,8800,0.372430295106915,0.373522466060308,0.371338124153522,0.372954537164543,2014336.66878425,0.0,1.0
1969-05-02,85.88,85.88,85.0,85.25,9200,0.375182565909465,0.375182565909465,0.371338124153522,0.372430295106915,2105897.42645626,0.0,1.0
1969-05-05,87.0,87.0,86.0,86.0,14600,0.380075491780664,0.380075491780664,0.375706807967093,0.375706807967093,3341967.65502842,0.0,1.0
1969-05-06,87.75,88.25,87.25,87.25,10000,0.383352004640842,0.385536346547627,0.381167662734057,0.381167662734057,2289018.94180029,0.0,1.0
1969-05-07,88.5,88.62,87.75,87.75,8600,0.38662851750102,0.387152759558649,0.383352004640842,0.383352004640842,1968556.28994825,0.0,1.0
1969-05-08,88.13,88.5,87.12,88.5,9400,0.385012104489999,0.38662851750102,0.380599733838292,0.38662851750102,2151677.80529227,0.0,1.0
1969-05-09,89.5,89.75,87.75,88.13,9800,0.390997201314591,0.392089372267984,0.383352004640842,0.385012104489999,2243238.56296428,0.0,1.0
1969-05-12,89.0,89.25,88.5,89.25,16200,0.388812859407806,0.389905030361198,0.38662851750102,0.389905030361198,3708210.68571647,0.0,1.0
1969-05-13,90.0,90.75,89.0,89.0,35000,0.393181543221376,0.396458056081555,0.388812859407806,0.388812859407806,8011566.29630102,0.0,1.0
1969-05-14,88.75,90.87,88.25,90.0,15800,0.387720688454413,0.396982298139183,0.385536346547627,0.393181543221376,3616649.92804446,0.0,1.0
1969-05-15,88.5,88.88,88.13,88.75,17400,0.38662851750102,0.388288617350177,0.385012104489999,0.387720688454413,3982892.95873251,0.0,1.0
1969-05-16,88.0,88.75,88.0,88.5,13400,0.384444175594235,0.387720688454413,0.384444175594235,0.38662851750102,3067285.38201239,0.0,1.0
1969-05-19,87.0,88.25,86.5,88.0,20200,0.380075491780664,0.385536346547627,0.377891149873879,0.384444175594235,4623818.26243658,0.0,1.0
1969-05-20,86.75,87.0,85.75,87.0,4200,0.378983320827271,0.380075491780664,0.3746146370137,0.380075491780664,961387.955556122,0.0,1.0
1969-05-21,88.0,88.0,86.25,86.75,3200,0.384444175594235,0.384444175594235,0.376798978920486,0.378983320827271,732486.061376092,0.0,1.0
1969-05-22,89.13,89.75,88.75,88.75,4000,0.38938078830357,0.392089372267984,0.387720688454413,0.387720688454413,915607.576720115,0.0,1.0
1969-05-23,89.63,90.12,89.13,89.13,4400,0.391565130210355,0.393705785279005,0.38938078830357,0.38938078830357,1007168.33439213,0.0,1.0
1969-05-26,94.5,95.0,91.12,91.12,32600,0.412840620382445,0.415024962289231,0.398074469092576,0.398074469092576,7462201.75026895,0.0,1.0
1969-05-27,91.75,93.75,91.12,93.75,33800,0.400826739895125,0.409564107522267,0.398074469092576,0.409564107522267,7736884.02328499,0.0,1.0
1969-05-28,91.38,91.5,90.5,91.5,13400,0.399210326884104,0.399734568941733,0.395365885128162,0.399734568941733,3067285.38201239,0.0,1.0
1969-05-29,91.38,91.38,90.5,91.38,42000,0.399210326884104,0.399210326884104,0.395365885128162,0.399210326884104,9613879.55556122,0.0,1.0
1969-06-02,90.75,90.75,90.5,90.75,4200,0.396458056081555,0.396458056081555,0.395365885128162,0.396458056081555,961387.955556121,0.0,1.0
1969-06-03,89.88,91.75,89.5,90.75,5600,0.392657301163748,0.400826739895125,0.390997201314591,0.396458056081555,1281850.60740816,0.0,1.0
1969-06-04,89.75,90.0,89.13,89.88,4600,0.392089372267984,0.393181543221376,0.38938078830357,0.392657301163748,1052948.71322813,0.0,1.0
1969-06-05,89.0,89.75,89.0,89.75,4200,0.388812859407806,0.392089372267984,0.388812859407806,0.392089372267984,961387.955556121,0.0,1.0
1969-06-06,88.5,89.0,88.0,89.0,9000,0.38662851750102,0.388812859407806,0.384444175594235,0.388812859407806,2060117.04762026,0.0,1.0
1969-06-09,87.38,87.75,86.0,87.75,8400,0.381735591629821,0.383352004640842,0.375706807967093,0.383352004640842,1922775.91111224,0.0,1.0
1969-06-10,87.87,88.5,87.38,87.38,15400,0.383876246698471,0.38662851750102,0.381735591629821,0.381735591629821,3525089.17037244,0.0,1.0
1969-06-11,88.0,88.5,87.0,87.87,17200,0.384444175594235,0.38662851750102,0.380075491780664,0.383876246698471,3937112.5798965,0.0,1.0
1969-06-12,87.0,88.25,87.0,88.0,2800,0.380075491780664,0.385536346547627,0.380075491780664,0.384444175594235,640925.303704081,0.0,1.0
1969-06-13,87.62,88.5,86.5,87.0,7400,0.382784075745078,0.38662851750102,0.377891149873879,0.380075491780664,1693874.01693221,0.0,1.0
1969-06-16,88.13,89.25,87.62,87.62,8000,0.385012104489999,0.389905030361198,0.382784075745078,0.382784075745078,1831215.15344023,0.0,1.0
1969-06-17,88.38,89.25,88.13,88.13,5000,0.386104275443392,0.389905030361198,0.385012104489999,0.385012104489999,1144509.47090014,0.0,1.0
1969-06-18,87.5,89.25,87.5,88.38,10800,0.382259833687449,0.389905030361198,0.382259833687449,0.386104275443392,2472140.45714432,0.0,1.0
1969-06-19,87.5,88.25,87.0,87.5,6400,0.382259833687449,0.385536346547627,0.380075491780664,0.382259833687449,1464972.12275219,0.0,1.0
1969-06-20,85.88,87.5,85.75,87.5,8000,0.375182565909465,0.382259833687449,0.3746146370137,0.382259833687449,1831215.15344023,0.0,1.0
1969-06-23,85.0,85.0,83.12,85.0,8600,0.371338124153522,0.371338124153522,0.363124998584009,0.371338124153522,1968556.28994825,0.0,1.0
1969-06-24,86.5,87.5,86.25,86.25,9800,0.377891149873879,0.382259833687449,0.376798978920486,0.376798978920486,2243238.56296428,0.0,1.0
1969-06-25,86.0,86.63,86.0,86.5,13600,0.375706807967093,0.378459078769643,0.375706807967093,0.377891149873879,3113065.76084839,0.0,1.0
1969-06-26,84.0,85.25,83.25,85.25,43800,0.366969440339951,0.372430295106915,0.363692927479773,0.372430295106915,10025902.9650853,0.0,1.0
1969-06-27,83.38,84.13,83.25,84.0,22800,0.364260856375537,0.367537369235716,0.363692927479773,0.366969440339951,5218963.18730467,0.0,1.0
1969-06-30,81.75,83.5,81.75,83.38,24600,0.357139901759417,0.364785098433166,0.357139901759417,0.364260856375537,5630986.59682871,0.0,1.0
1969-07-01,84.0,84.0,81.0,81.75,515800,0.366969440339951,0.366969440339951,0.353863388899239,0.357139901759417,118067597.018059,0.0,1.0
1969-07-02,86.37,86.37,85.37,85.37,31600,0.377323220978114,0.377323220978114,0.372954537164543,0.372954537164543,7233299.85608892,0.0,1.0
1969-07-03,87.0,88.38,86.63,86.63,25000,0.380075491780664,0.386104275443392,0.378459078769643,0.378459078769643,5722547.35450072,0.0,1.0
1969-07-07,85.88,86.5,85.5,86.5,11600,0.375182565909465,0.377891149873879,0.373522466060308,0.377891149873879,2655261.97248833,0.0,1.0
1969-07-08,85.88,85.88,85.25,85.88,7000,0.375182565909465,0.375182565909465,0.372430295106915,0.375182565909465,1602313.2592602,0.0,1.0
1969-07-09,86.0,86.0,85.5,85.88,7800,0.375706807967093,0.375706807967093,0.373522466060308,0.375182565909465,1785434.77460423,0.0,1.0
1969-07-10,85.13,85.88,85.13,85.88,4000,0.371906053049286,0.375182565909465,0.371906053049286,0.375182565909465,915607.576720117,0.0,1.0
1969-07-11,84.25,85.25,84.25,85.13,10000,0.368061611293344,0.372430295106915,0.368061611293344,0.371906053049286,2289018.94180029,0.0,1.0
1969-07-14,83.12,84.0,83.12,84.0,9200,0.363124998584009,0.366969440339951,0.363124998584009,0.366969440339951,2105897.42645627,0.0,1.0
1969-07-15,82.37,83.12,82.0,83.12,24400,0.359848485723831,0.363124998584009,0.35823207271281,0.363124998584009,5585206.21799271,0.0,1.0
1969-07-16,84.0,84.25,83.5,83.5,15800,0.366969440339951,0.368061611293344,0.364785098433166,0.364785098433166,3616649.92804446,0.0,1.0
1969-07-17,84.13,84.75,83.75,84.0,20000,0.367537369235716,0.370245953200129,0.365877269386559,0.366969440339951,4578037.88360057,0.0,1.0
1969-07-18,83.25,84.13,83.25,84.13,24800,0.363692927479773,0.367537369235716,0.363692927479773,0.367537369235716,5676766.97566472,0.0,1.0
1969-07-22,83.25,84.5,83.0,83.25,17200,0.363692927479773,0.369153782246737,0.362600756526381,0.363692927479773,3937112.5798965,0.0,1.0
1969-07-23,83.25,83.62,82.25,83.25,12800,0.363692927479773,0.365309340490794,0.359324243666202,0.363692927479773,2929944.24550437,0.0,1.0
1969-07-24,83.5,84.88,83.5,83.5,10400,0.364785098433166,0.370813882095894,0.364785098433166,0.364785098433166,2380579.6994723,0.0,1.0
1969-07-25,82.75,83.5,82.63,83.5,5600,0.361508585572988,0.364785098433166,0.360984343515359,0.364785098433166,1281850.60740816,0.0,1.0
1969-07-28,82.12,82.5,82.12,82.5,4400,0.358756314770438,0.360416414619595,0.358756314770438,0.360416414619595,1007168.33439213,0.0,1.0
1969-07-29,81.88,82.75,81.88,82.12,18800,0.357707830655181,0.361508585572988,0.357707830655181,0.358756314770438,4303355.61058455,0.0,1.0
1969-07-30,83.75,84.38,81.0,81.88,23000,0.365877269386559,0.368629540189108,0.353863388899239,0.357707830655181,5264743.56614066,0.0,1.0
1969-07-31,86.63,87.87,84.5,84.5,72000,0.378459078769643,0.383876246698471,0.369153782246737,0.369153782246737,16480936.3809621,0.0,1.0
1969-08-01,90.0,90.0,86.0,86.63,46400,0.393181543221376,0.393181543221376,0.375706807967093,0.378459078769643,10621047.8899534,0.0,1.0
1969-08-04,89.0,91.0,88.25,90.0,11800,0.388812859407806,0.397550227034947,0.385536346547627,0.393181543221376,2701042.35132434,0.0,1.0
1969-08-05,89.88,89.88,87.38,89.0,8200,0.392657301163748,0.392657301163748,0.381735591629821,0.388812859407806,1876995.53227624,0.0,1.0
1969-08-06,92.13,92.75,90.0,90.0,33400,0.402486839744282,0.405195423708696,0.393181543221376,0.393181543221376,7645323.26561297,0.0,1.0
1969-08-07,91.62,92.75,91.5,92.13,12200,0.400258810999361,0.405195423708696,0.399734568941733,0.402486839744282,2792603.10899635,0.0,1.0
1969-08-08,89.5,90.37,89.5,90.37,3000,0.390997201314591,0.394797956232398,0.390997201314591,0.394797956232398,686705.682540087,0.0,1.0
1969-08-11,89.0,89.5,88.0,89.5,7000,0.388812859407806,0.390997201314591,0.384444175594235,0.390997201314591,1602313.2592602,0.0,1.0
1969-08-12,89.88,90.0,89.13,89.13,9600,0.392657301163748,0.393181543221376,0.38938078830357,0.38938078830357,2197458.18412828,0.0,1.0
1969-08-13,89.25,90.0,88.75,89.88,9600,0.389905030361198,0.393181543221376,0.387720688454413,0.392657301163748,2197458.18412828,0.0,1.0
1969-08-14,89.25,90.37,89.13,89.25,16800,0.389905030361198,0.394797956232398,0.38938078830357,0.389905030361198,3845551.82222449,0.0,1.0
1969-08-15,91.5,92.0,90.0,90.0,23200,0.399734568941733,0.401918910848518,0.393181543221376,0.393181543221376,5310523.94497667,0.0,1.0
1969-08-18,92.13,92.5,91.12,91.5,18600,0.402486839744282,0.404103252755304,0.398074469092576,0.399734568941733,4257575.23174854,0.0,1.0
1969-08-19,93.37,94.0,91.75,92.13,39000,0.40790400767311,0.41065627847566,0.400826739895125,0.402486839744282,8927173.87302114,0.0,1.0
1969-08-20,93.0,93.0,92.38,93.0,2400,0.406287594662089,0.406287594662089,0.403579010697675,0.406287594662089,549364.546032069,0.0,1.0
1969-08-21,91.5,92.88,90.37,92.88,17400,0.399734568941733,0.405763352604461,0.394797956232398,0.405763352604461,3982892.9587325,0.0,1.0
1969-08-22,88.62,90.5,88.5,90.5,40200,0.387152759558649,0.395365885128162,0.38662851750102,0.395365885128162,9201856.14603716,0.0,1.0
1969-08-25,87.38,88.62,87.38,88.62,13200,0.381735591629821,0.387152759558649,0.381735591629821,0.387152759558649,3021505.00317638,0.0,1.0
1969-08-26,88.0,88.0,87.25,87.38,9600,0.384444175594235,0.384444175594235,0.381167662734057,0.381735591629821,2197458.18412828,0.0,1.0
1969-08-27,90.0,90.25,88.5,88.5,9000,0.393181543221376,0.394273714174769,0.38662851750102,0.38662851750102,2060117.04762026,0.0,1.0
1969-08-28,91.62,92.25,91.0,91.0,18800,0.400258810999361,0.403011081801911,0.397550227034947,0.397550227034947,4303355.61058455,0.0,1.0
1969-08-29,91.25,91.87,91.25,91.62,2000,0.39864239798834,0.401350981952754,0.39864239798834,0.400258810999361,457803.788360058,0.0,1.0
1969-09-02,90.75,91.75,90.5,91.25,9800,0.396458056081555,0.400826739895125,0.395365885128162,0.39864239798834,2243238.56296428,0.0,1.0
1969-09-03,89.5,91.0,89.5,90.75,14200,0.390997201314591,0.397550227034947,0.390997201314591,0.396458056081555,3250406.89735641,0.0,1.0
1969-09-04,90.0,90.0,89.25,89.5,4400,0.393181543221376,0.393181543221376,0.389905030361198,0.390997201314591,1007168.33439213,0.0,1.0
1969-09-05,90.0,90.5,89.75,90.0,13200,0.393181543221376,0.395365885128162,0.392089372267984,0.393181543221376,3021505.00317639,0.0,1.0
1969-09-08,88.5,89.88,88.5,89.88,9400,0.38662851750102,0.392657301163748,0.38662851750102,0.392657301163748,2151677.80529227,0.0,1.0
1969-09-09,89.5,89.63,88.5,88.5,11600,0.390997201314591,0.391565130210355,0.38662851750102,0.38662851750102,2655261.97248834,0.0,1.0
1969-09-10,90.87,90.87,89.5,89.5,10000,0.396982298139183,0.396982298139183,0.390997201314591,0.390997201314591,2289018.94180029,0.0,1.0
1969-09-11,91.87,92.0,90.87,90.87,38800,0.401350981952754,0.401918910848518,0.396982298139183,0.396982298139183,8881393.49418512,0.0,1.0
1969-09-12,92.25,92.25,91.75,91.87,8400,0.403011081801911,0.403011081801911,0.400826739895125,0.401350981952754,1922775.91111224,0.0,1.0
1969-09-15,95.0,95.0,92.25,92.25,38400,0.415024962289231,0.415024962289231,0.403011081801911,0.403011081801911,8789832.73651311,0.0,1.0
1969-09-16,94.87,96.0,94.37,95.0,27600,0.414457033393467,0.419393646102802,0.412272691486681,0.415024962289231,6317692.27936879,0.0,1.0
1969-09-17,95.0,95.38,94.75,94.87,13600,0.415024962289231,0.416685062138388,0.413932791335838,0.414457033393467,3113065.76084839,0.0,1.0
1969-09-18,96.0,96.0,94.75,95.0,23200,0.419393646102802,0.419393646102802,0.413932791335838,0.415024962289231,5310523.94497667,0.0,1.0
1969-09-19,97.13,98.0,96.13,96.13,48600,0.424330258812137,0.428131013729943,0.419961574998566,0.419961574998566,11124632.0571494,0.0,1.0
1969-09-22,97.0,97.5,97.0,97.13,7000,0.423762329916372,0.425946671823158,0.423762329916372,0.424330258812137,1602313.2592602,0.0,1.0
1969-09-23,97.13,98.0,97.13,97.13,6400,0.424330258812137,0.428131013729943,0.424330258812137,0.424330258812137,1464972.12275218,0.0,1.0
1969-09-24,96.75,97.5,96.75,97.13,29400,0.42267015896298,0.425946671823158,0.42267015896298,0.424330258812137,6729715.68889285,0.0,1.0
1969-09-25,96.38,97.25,96.13,96.75,4800,0.421053745951958,0.424854500869765,0.419961574998566,0.42267015896298,1098729.09206414,0.0,1.0
1969-09-26,96.13,96.62,96.13,96.38,3400,0.419961574998566,0.422102230067216,0.419961574998566,0.421053745951958,778266.440212098,0.0,1.0
1969-09-29,94.63,96.0,94.25,96.0,22600,0.413408549278209,0.419393646102802,0.411748449429053,0.419393646102802,5173182.80846866,0.0,1.0
1969-09-30,95.62,95.62,94.63,94.63,12400,0.417733546253645,0.417733546253645,0.413408549278209,0.413408549278209,2838383.48783236,0.0,1.0
1969-10-01,95.25,96.25,95.25,95.62,13200,0.416117133242623,0.420485817056194,0.416117133242623,0.417733546253645,3021505.00317639,0.0,1.0
1969-10-02,97.0,97.0,95.0,95.25,9600,0.423762329916372,0.423762329916372,0.415024962289231,0.416117133242623,2197458.18412828,0.0,1.0
1969-10-03,98.12,99.25,97.5,97.5,11400,0.428655255787572,0.433591868496907,0.425946671823158,0.425946671823158,2609481.59365233,0.0,1.0
1969-10-06,99.25,100.0,98.75,98.75,6400,0.433591868496907,0.436868381357085,0.431407526590121,0.431407526590121,1464972.12275218,0.0,1.0
1969-10-07,99.25,100.0,99.25,99.25,46000,0.433591868496907,0.436868381357085,0.433591868496907,0.433591868496907,10529487.1322813,0.0,1.0
1969-10-08,98.0,99.0,97.5,99.0,32600,0.428131013729943,0.432499697543514,0.425946671823158,0.432499697543514,7462201.75026895,0.0,1.0
1969-10-09,99.62,99.75,96.25,98.0,29200,0.435208281507928,0.435776210403692,0.420485817056194,0.428131013729943,6683935.31005685,0.0,1.0
1969-10-10,101.88,101.88,99.62,99.62,38000,0.445081506926598,0.445081506926598,0.435208281507928,0.435208281507928,8698271.9788411,0.0,1.0
1969-10-13,102.25,102.75,100.5,101.88,51800,0.446697919937619,0.448882261844405,0.43905272326387,0.445081506926598,11857118.1185255,0.0,1.0
1969-10-14,102.5,103.75,101.75,102.25,23400,0.447790090891012,0.453250945657976,0.444513578030834,0.446697919937619,5356304.32381268,0.0,1.0
1969-10-15,103.0,104.0,102.0,102.5,20000,0.449974432797798,0.454343116611368,0.445605748984227,0.447790090891012,4578037.88360057,0.0,1.0
1969-10-16,104.25,104.75,103.0,103.0,15200,0.455435287564761,0.457619629471546,0.449974432797798,0.449974432797798,3479308.79153644,0.0,1.0
1969-10-17,109.0,109.75,104.25,104.25,29200,0.476186535679223,0.479463048539401,0.455435287564761,0.455435287564761,6683935.31005684,0.0,1.0
1969-10-20,110.0,111.0,106.0,109.0,14600,0.480555219492793,0.484923903306364,0.46308048423851,0.476186535679223,3341967.65502843,0.0,1.0
1969-10-21,111.75,111.75,110.0,110.0,6800,0.488200416166542,0.488200416166542,0.480555219492793,0.480555219492793,1556532.8804242,0.0,1.0
1969-10-22,108.0,111.87,107.5,111.75,21800,0.471817851865652,0.488724658224171,0.469633509958866,0.488200416166542,4990061.29312463,0.0,1.0
1969-10-23,106.0,109.0,106.0,108.0,44800,0.46308048423851,0.476186535679223,0.46308048423851,0.471817851865652,10254804.8592653,0.0,1.0
1969-10-24,107.62,107.75,106.0,106.0,10600,0.470157752016495,0.470725680912259,0.46308048423851,0.46308048423851,2426360.07830831,0.0,1.0
1969-10-27,111.5,111.5,107.5,107.62,19400,0.48710824521315,0.48710824521315,0.469633509958866,0.470157752016495,4440696.74709256,0.0,1.0
1969-10-28,110.87,112.0,110.5,111.5,14400,0.4843559744106,0.489292587119935,0.482739561399579,0.48710824521315,3296187.27619242,0.0,1.0
1969-10-29,109.0,110.5,109.0,110.5,8200,0.476186535679223,0.482739561399579,0.476186535679223,0.482739561399579,1876995.53227624,0.0,1.0
1969-10-30,107.75,109.0,106.5,109.0,13800,0.470725680912259,0.476186535679223,0.465264826145295,0.476186535679223,3158846.1396844,0.0,1.0
1969-10-31,108.0,108.0,106.75,107.75,12800,0.471817851865652,0.471817851865652,0.466356997098688,0.470725680912259,2929944.24550437,0.0,1.0
1969-11-03,107.0,107.25,105.25,107.25,29000,0.467449168052081,0.468541339005474,0.459803971378332,0.468541339005474,6638154.93122084,0.0,1.0
1969-11-04,108.5,109.25,106.0,107.0,19000,0.474002193772437,0.477278706632615,0.46308048423851,0.467449168052081,4349135.98942055,0.0,1.0
1969-11-05,114.0,114.63,107.5,108.5,24400,0.498029954747077,0.500782225549626,0.469633509958866,0.474002193772437,5585206.21799271,0.0,1.0
1969-11-06,112.75,113.25,110.5,113.25,22200,0.492569099980113,0.494753441886899,0.482739561399579,0.494753441886899,5081622.05079665,0.0,1.0
1969-11-07,112.5,114.0,112.5,112.75,17800,0.491476929026721,0.498029954747077,0.491476929026721,0.492569099980113,4074453.71640451,0.0,1.0
1969-11-10,109.5,112.62,109.5,112.5,19200,0.478370877586008,0.492001171084349,0.478370877586008,0.491476929026721,4394916.36825656,0.0,1.0
1969-11-11,101.25,109.0,99.0,109.0,92600,0.442329236124049,0.476186535679223,0.432499697543514,0.476186535679223,21196315.4010707,0.0,1.0
1969-11-12,103.62,104.75,101.0,101.25,43800,0.452683016762211,0.457619629471546,0.441237065170656,0.442329236124049,10025902.9650853,0.0,1.0
1969-11-13,104.25,104.25,103.0,103.62,62200,0.455435287564761,0.455435287564761,0.449974432797798,0.452683016762211,14237697.8179978,0.0,1.0
1969-11-14,104.5,104.88,103.25,104.25,23200,0.456527458518154,0.458187558367311,0.45106660375119,0.455435287564761,5310523.94497667,0.0,1.0
1969-11-17,103.87,104.0,102.12,104.0,20000,0.453775187715604,0.454343116611368,0.446129991041855,0.454343116611368,4578037.88360058,0.0,1.0
1969-11-18,101.5,103.75,101.13,103.75,15400,0.443421407077441,0.453250945657976,0.44180499406642,0.453250945657976,3525089.17037245,0.0,1.0
1969-11-19,101.75,102.25,101.5,101.5,14000,0.444513578030834,0.446697919937619,0.443421407077441,0.443421407077441,3204626.51852041,0.0,1.0
1969-11-20,101.63,101.75,101.0,101.75,36600,0.443989335973205,0.444513578030834,0.441237065170656,0.444513578030834,8377809.32698907,0.0,1.0
1969-11-21,100.25,101.75,100.25,101.63,8400,0.437960552310478,0.444513578030834,0.437960552310478,0.443989335973205,1922775.91111224,0.0,1.0
1969-11-24,99.38,100.75,98.0,100.25,38000,0.434159797392671,0.440144894217263,0.428131013729943,0.437960552310478,8698271.9788411,0.0,1.0
1969-11-25,99.0,100.88,98.75,99.38,53000,0.432499697543514,0.440712823113027,0.431407526590121,0.434159797392671,12131800.3915415,0.0,1.0
1969-11-26,99.0,99.0,98.5,99.0,12800,0.432499697543514,0.432499697543514,0.430315355636729,0.432499697543514,2929944.24550437,0.0,1.0
1969-11-28,99.87,99.87,99.25,99.25,30000,0.436300452461321,0.436300452461321,0.433591868496907,0.433591868496907,6867056.82540087,0.0,1.0
1969-12-01,98.0,99.75,98.0,99.75,19000,0.428131013729943,0.435776210403692,0.428131013729943,0.435776210403692,4349135.98942055,0.0,1.0
1969-12-02,96.5,97.88,96.25,97.88,14800,0.421577988009587,0.427606771672315,0.420485817056194,0.427606771672315,3387748.03386443,0.0,1.0
1969-12-03,97.5,97.5,96.25,96.5,23800,0.425946671823158,0.425946671823158,0.420485817056194,0.421577988009587,5447865.08148469,0.0,1.0
1969-12-04,101.0,101.0,97.75,97.75,20200,0.441237065170656,0.441237065170656,0.427038842776551,0.427038842776551,4623818.26243658,0.0,1.0
1969-12-05,101.0,101.88,100.0,101.0,10000,0.441237065170656,0.445081506926598,0.436868381357085,0.441237065170656,2289018.94180029,0.0,1.0
1969-12-08,100.62,101.0,100.5,101.0,2000,0.439576965321499,0.441237065170656,0.43905272326387,0.441237065170656,457803.788360058,0.0,1.0
1969-12-09,102.0,102.0,100.62,100.62,11600,0.445605748984227,0.445605748984227,0.439576965321499,0.439576965321499,2655261.97248833,0.0,1.0
1969-12-10,100.75,101.0,100.5,101.0,7000,0.440144894217263,0.441237065170656,0.43905272326387,0.441237065170656,1602313.2592602,0.0,1.0
1969-12-11,101.37,101.88,101.0,101.0,6800,0.442853478181677,0.445081506926598,0.441237065170656,0.441237065170656,1556532.8804242,0.0,1.0
1969-12-12,100.88,102.0,100.0,101.37,21600,0.440712823113027,0.445605748984227,0.436868381357085,0.442853478181677,4944280.91428863,0.0,1.0
1969-12-15,101.75,102.37,101.0,101.0,5200,0.444513578030834,0.447222161995248,0.441237065170656,0.441237065170656,1190289.84973615,0.0,1.0
1969-12-16,101.25,103.0,101.25,101.75,4600,0.442329236124049,0.449974432797798,0.442329236124049,0.444513578030834,1052948.71322813,0.0,1.0
1969-12-17,102.37,102.37,101.25,101.25,13000,0.447222161995248,0.447222161995248,0.442329236124049,0.442329236124049,2975724.62434038,0.0,1.0
1969-12-18,103.38,104.75,103.0,103.0,31600,0.451634532646954,0.457619629471546,0.449974432797798,0.449974432797798,7233299.85608892,0.0,1.0
1969-12-19,103.87,105.75,103.87,103.87,16000,0.453775187715604,0.461988313285117,0.453775187715604,0.453775187715604,3662430.30688046,0.0,1.0
1969-12-22,103.87,104.75,103.5,103.87,9400,0.453775187715604,0.457619629471546,0.452158774704583,0.453775187715604,2151677.80529227,0.0,1.0
1969-12-23,103.87,104.25,103.0,103.87,57600,0.453775187715604,0.455435287564761,0.449974432797798,0.453775187715604,13184749.1047697,0.0,1.0
1969-12-24,104.62,105.0,103.5,103.87,7600,0.457051700575782,0.458711800424939,0.452158774704583,0.453775187715604,1739654.39576822,0.0,1.0
1969-12-26,103.25,103.87,103.25,103.87,1400,0.45106660375119,0.453775187715604,0.45106660375119,0.453775187715604,320462.651852041,0.0,1.0
1969-12-29,102.25,103.25,101.5,103.25,8600,0.446697919937619,0.45106660375119,0.443421407077441,0.45106660375119,1968556.28994825,0.0,1.0
1969-12-30,103.25,103.75,103.0,103.0,6400,0.45106660375119,0.453250945657976,0.449974432797798,0.449974432797798,1464972.12275219,0.0,1.0
1969-12-31,103.0,103.75,101.75,103.25,7000,0.449974432797798,0.453250945657976,0.444513578030834,0.45106660375119,1602313.2592602,0.0,1.0
1970-01-02,102.37,103.0,101.88,103.0,9400,0.447222161995248,0.449974432797798,0.445081506926598,0.449974432797798,2151677.80529227,0.0,1.0
1970-01-05,105.37,105.75,102.5,102.5,31000,0.46032821343596,0.461988313285117,0.447790090891012,0.447790090891012,7095958.7195809,0.0,1.0
1970-01-06,104.25,105.5,104.25,105.37,17000,0.455435287564761,0.460896142331725,0.455435287564761,0.46032821343596,3891332.20106049,0.0,1.0
1970-01-07,104.5,104.88,104.38,104.38,7200,0.456527458518154,0.458187558367311,0.456003216460525,0.456003216460525,1648093.63809621,0.0,1.0
1970-01-08,105.5,106.87,104.38,104.5,23600,0.460896142331725,0.466881239156317,0.456003216460525,0.456527458518154,5402084.70264868,0.0,1.0
1970-01-09,106.5,106.75,105.37,105.5,6200,0.465264826145295,0.466356997098688,0.46032821343596,0.460896142331725,1419191.74391618,0.0,1.0
1970-01-12,108.25,108.25,106.87,106.87,2800,0.472910022819044,0.472910022819044,0.466881239156317,0.466881239156317,640925.303704082,0.0,1.0
1970-01-13,108.0,110.5,108.0,108.25,13200,0.471817851865652,0.482739561399579,0.471817851865652,0.472910022819044,3021505.00317638,0.0,1.0
1970-01-14,107.75,108.88,106.37,108.0,22000,0.470725680912259,0.475662293621594,0.464696897249531,0.471817851865652,5035841.67196064,0.0,1.0
1970-01-15,109.75,109.75,107.25,107.75,8800,0.479463048539401,0.479463048539401,0.468541339005474,0.470725680912259,2014336.66878425,0.0,1.0
1970-01-16,108.75,110.0,105.5,109.75,38000,0.47509436472583,0.480555219492793,0.460896142331725,0.479463048539401,8698271.9788411,0.0,1.0
1970-01-19,107.38,108.75,107.38,108.75,14200,0.469109267901238,0.47509436472583,0.469109267901238,0.47509436472583,3250406.89735641,0.0,1.0
1970-01-20,109.75,109.75,107.87,107.87,9400,0.479463048539401,0.479463048539401,0.471249922969888,0.471249922969888,2151677.80529227,0.0,1.0
1970-01-21,109.75,109.88,109.0,109.75,5400,0.479463048539401,0.480030977435165,0.476186535679223,0.479463048539401,1236070.22857216,0.0,1.0
1970-01-22,109.5,110.25,109.13,109.75,7400,0.478370877586008,0.481647390446186,0.476754464574987,0.479463048539401,1693874.01693221,0.0,1.0
1970-01-23,107.62,108.88,107.62,108.88,3800,0.470157752016495,0.475662293621594,0.470157752016495,0.475662293621594,869827.19788411,0.0,1.0
1970-01-26,106.0,107.62,105.75,107.62,38400,0.46308048423851,0.470157752016495,0.461988313285117,0.470157752016495,8789832.73651311,0.0,1.0
1970-01-27,104.0,105.75,104.0,105.75,50600,0.454343116611368,0.461988313285117,0.454343116611368,0.461988313285117,11582435.8455095,0.0,1.0
1970-01-28,102.75,104.38,102.75,104.0,9600,0.448882261844405,0.456003216460525,0.448882261844405,0.454343116611368,2197458.18412828,0.0,1.0
1970-01-29,101.13,105.63,100.0,102.75,58200,0.44180499406642,0.461464071227489,0.436868381357085,0.448882261844405,13322090.2412777,0.0,1.0
1970-01-30,100.25,100.75,100.13,100.75,7800,0.437960552310478,0.440144894217263,0.437436310252849,0.440144894217263,1785434.77460422,0.0,1.0
1970-02-02,100.38,102.25,100.13,100.25,9600,0.438528481206242,0.446697919937619,0.437436310252849,0.437960552310478,2197458.18412828,0.0,1.0
1970-02-03,99.5,100.0,95.62,100.0,34800,0.4346840394503,0.436868381357085,0.417733546253645,0.436868381357085,7965785.917465,0.0,1.0
1970-02-04,98.25,103.75,98.12,99.5,21400,0.429223184683336,0.453250945657976,0.428655255787572,0.4346840394503,4898500.53545262,0.0,1.0
1970-02-05,96.38,97.75,95.12,97.75,22400,0.421053745951958,0.427038842776551,0.415549204346859,0.427038842776551,5127402.42963265,0.0,1.0
1970-02-06,100.75,100.75,96.25,96.38,38800,0.440144894217263,0.440144894217263,0.420485817056194,0.421053745951958,8881393.49418513,0.0,1.0
1970-02-09,100.25,101.5,100.0,100.75,11000,0.437960552310478,0.443421407077441,0.436868381357085,0.440144894217263,2517920.83598032,0.0,1.0
1970-02-10,100.13,100.13,99.87,100.13,4400,0.437436310252849,0.437436310252849,0.436300452461321,0.437436310252849,1007168.33439213,0.0,1.0
1970-02-11,101.0,102.25,99.38,100.13,16200,0.441237065170656,0.446697919937619,0.434159797392671,0.437436310252849,3708210.68571647,0.0,1.0
1970-02-12,101.63,102.25,101.63,101.63,11400,0.443989335973205,0.446697919937619,0.443989335973205,0.443989335973205,2609481.59365233,0.0,1.0
1970-02-13,101.25,101.25,100.75,101.25,7000,0.442329236124049,0.442329236124049,0.440144894217263,0.442329236124049,1602313.2592602,0.0,1.0
1970-02-17,103.75,105.75,103.75,104.25,7400,0.453250945657976,0.461988313285117,0.453250945657976,0.455435287564761,1693874.01693221,0.0,1.0
1970-02-18,104.5,105.0,103.62,103.75,6400,0.456527458518154,0.458711800424939,0.452683016762211,0.453250945657976,1464972.12275218,0.0,1.0
1970-02-19,97.25,104.25,97.25,104.25,28400,0.424854500869765,0.455435287564761,0.424854500869765,0.455435287564761,6500813.79471282,0.0,1.0
1970-02-20,97.25,98.75,96.0,97.25,68000,0.424854500869765,0.431407526590121,0.419393646102802,0.424854500869765,15565328.804242,0.0,1.0
1970-02-24,98.0,98.75,96.75,97.25,14800,0.428131013729943,0.431407526590121,0.42267015896298,0.424854500869765,3387748.03386443,0.0,1.0
1970-02-25,99.0,99.62,98.0,98.0,21200,0.432499697543514,0.435208281507928,0.428131013729943,0.428131013729943,4852720.15661662,0.0,1.0
1970-02-26,99.0,99.0,98.25,99.0,8800,0.432499697543514,0.432499697543514,0.429223184683336,0.432499697543514,2014336.66878426,0.0,1.0
1970-02-27,99.75,99.75,98.5,99.0,17400,0.435776210403692,0.435776210403692,0.430315355636729,0.432499697543514,3982892.95873251,0.0,1.0
1970-03-02,95.12,100.5,95.12,99.75,19400,0.415549204346859,0.43905272326387,0.415549204346859,0.435776210403692,4440696.74709256,0.0,1.0
1970-03-03,94.75,95.0,92.62,95.0,41000,0.413932791335838,0.415024962289231,0.404627494812932,0.415024962289231,9384977.66138119,0.0,1.0
1970-03-04,95.5,96.75,94.63,94.75,38800,0.417209304196016,0.42267015896298,0.413408549278209,0.413932791335838,8881393.49418513,0.0,1.0
1970-03-05,94.63,95.5,94.5,95.5,39200,0.413408549278209,0.417209304196016,0.412840620382445,0.417209304196016,8972954.25185714,0.0,1.0
1970-03-06,94.25,94.5,94.12,94.5,15000,0.411748449429053,0.412840620382445,0.411180520533288,0.412840620382445,3433528.41270043,0.0,1.0
1970-03-09,90.87,94.0,90.87,94.0,39600,0.396982298139183,0.41065627847566,0.396982298139183,0.41065627847566,9064515.00952915,0.0,1.0
1970-03-10,91.75,91.75,91.0,91.0,11200,0.400826739895125,0.400826739895125,0.397550227034947,0.397550227034947,2563701.21481633,0.0,1.0
1970-03-11,91.62,92.25,91.62,91.75,13000,0.400258810999361,0.403011081801911,0.400258810999361,0.400826739895125,2975724.62434038,0.0,1.0
1970-03-12,91.25,91.75,91.0,91.62,11200,0.39864239798834,0.400826739895125,0.397550227034947,0.400258810999361,2563701.21481632,0.0,1.0
1970-03-13,91.25,91.38,90.87,91.25,9200,0.39864239798834,0.399210326884104,0.396982298139183,0.39864239798834,2105897.42645627,0.0,1.0
1970-03-16,91.0,91.38,90.75,91.25,5800,0.397550227034947,0.399210326884104,0.396458056081555,0.39864239798834,1327630.98624417,0.0,1.0
1970-03-17,93.25,93.25,91.0,91.0,7000,0.407379765615482,0.407379765615482,0.397550227034947,0.397550227034947,1602313.2592602,0.0,1.0
1970-03-18,93.37,94.5,93.0,93.25,30800,0.40790400767311,0.412840620382445,0.406287594662089,0.407379765615482,7050178.3407449,0.0,1.0
1970-03-19,91.87,92.25,91.0,92.25,36000,0.401350981952754,0.403011081801911,0.397550227034947,0.403011081801911,8240468.19048104,0.0,1.0
1970-03-20,45.25,45.62,45.13,45.62,11500,0.197682942564081,0.199299355575102,0.197158700506452,0.199299355575102,2632371.78307033,0.0,1.0
1970-03-23,44.25,45.13,44.25,45.13,25700,0.19331425875051,0.197158700506452,0.19331425875051,0.197158700506452,5882778.68042675,0.0,1.0
1970-03-24,44.0,44.75,43.88,44.25,25000,0.192222087797117,0.195498600657296,0.191697845739489,0.19331425875051,5722547.35450074,0.0,1.0
1970-03-25,44.75,45.0,44.38,44.38,13400,0.195498600657296,0.196590771610688,0.193882187646274,0.193882187646274,3067285.38201238,0.0,1.0
1970-03-26,44.75,45.25,44.75,44.75,14000,0.195498600657296,0.197682942564081,0.195498600657296,0.195498600657296,3204626.5185204,0.0,1.0
1970-03-30,44.12,44.87,43.62,44.75,21200,0.192746329854746,0.196022842714924,0.19056198794796,0.195498600657296,4852720.15661661,0.0,1.0
1970-03-31,44.25,44.25,43.75,44.12,9100,0.19331425875051,0.19331425875051,0.191129916843725,0.192746329854746,2083007.23703826,0.0,1.0
1970-04-01,45.37,45.37,44.12,44.25,18300,0.198207184621709,0.198207184621709,0.192746329854746,0.19331425875051,4188904.66349454,0.0,1.0
1970-04-02,45.13,45.88,44.75,45.37,86700,0.197158700506452,0.200435213366631,0.195498600657296,0.198207184621709,19845794.2254086,0.0,1.0
1970-04-03,44.87,45.13,44.5,45.13,27200,0.196022842714924,0.197158700506452,0.194406429703903,0.197158700506452,6226131.52169679,0.0,1.0
1970-04-06,41.88,44.87,41.62,44.87,42800,0.182960478112347,0.196022842714924,0.181824620320819,0.196022842714924,9797001.07090525,0.0,1.0
1970-04-07,41.0,42.0,40.25,41.88,23500,0.179116036356405,0.183484720169976,0.175839523496227,0.182960478112347,5379194.51323068,0.0,1.0
1970-04-08,41.88,42.12,41.0,41.0,16900,0.182960478112347,0.184008962227604,0.179116036356405,0.179116036356405,3868442.01164249,0.0,1.0
1970-04-09,41.88,42.38,41.62,41.88,23700,0.182960478112347,0.185144820019133,0.181824620320819,0.182960478112347,5424974.89206669,0.0,1.0
1970-04-10,42.87,43.0,41.75,41.88,13600,0.187285475087782,0.187853403983547,0.182392549216583,0.182960478112347,3113065.7608484,0.0,1.0
1970-04-13,42.75,43.0,42.75,42.87,6600,0.186761233030154,0.187853403983547,0.186761233030154,0.187285475087782,1510752.50158819,0.0,1.0
1970-04-14,43.13,43.13,42.38,42.75,13900,0.188421332879311,0.188421332879311,0.185144820019133,0.186761233030154,3181736.3291024,0.0,1.0
1970-04-15,42.12,44.0,42.12,43.13,14700,0.184008962227604,0.192222087797117,0.184008962227604,0.188421332879311,3364857.84444643,0.0,1.0
1970-04-16,40.87,42.0,40.75,42.0,15600,0.178548107460641,0.183484720169976,0.178023865403012,0.183484720169976,3570869.54920844,0.0,1.0
1970-04-17,40.5,40.63,40.25,40.63,13600,0.176931694449619,0.177499623345384,0.175839523496227,0.177499623345384,3113065.7608484,0.0,1.0
1970-04-20,40.25,40.63,40.12,40.5,22000,0.175839523496227,0.177499623345384,0.175271594600462,0.176931694449619,5035841.67196063,0.0,1.0
1970-04-21,40.0,40.5,40.0,40.25,10800,0.174747352542834,0.176931694449619,0.174747352542834,0.175839523496227,2472140.45714431,0.0,1.0
1970-04-22,38.38,40.12,38.12,40.0,12700,0.167670084764849,0.175271594600462,0.166534226973321,0.174747352542834,2907054.05608637,0.0,1.0
1970-04-23,38.38,38.75,38.0,38.38,12700,0.167670084764849,0.16928649777587,0.166009984915692,0.167670084764849,2907054.05608637,0.0,1.0
1970-04-24,39.37,39.37,38.38,38.38,18300,0.171995081740284,0.171995081740284,0.167670084764849,0.167670084764849,4188904.66349454,0.0,1.0
1970-04-27,38.75,39.13,38.5,39.13,16000,0.16928649777587,0.170946597625027,0.168194326822478,0.170946597625027,3662430.30688047,0.0,1.0
1970-04-28,39.0,40.87,38.75,38.75,13000,0.170378668729263,0.178548107460641,0.16928649777587,0.16928649777587,2975724.62434038,0.0,1.0
1970-04-29,43.5,43.5,38.87,39.0,25300,0.190037745890332,0.190037745890332,0.169810739833499,0.170378668729263,5791217.92275473,0.0,1.0
1970-04-30,41.0,43.25,40.0,43.25,16400,0.179116036356405,0.188945574936939,0.174747352542834,0.188945574936939,3753991.06455247,0.0,1.0
1970-05-01,41.25,42.0,40.63,41.0,10800,0.180208207309798,0.183484720169976,0.177499623345384,0.179116036356405,2472140.45714431,0.0,1.0
1970-05-04,38.12,39.5,37.25,39.5,20400,0.166534226973321,0.172563010636049,0.162733472055514,0.172563010636049,4669598.64127258,0.0,1.0
1970-05-05,36.5,38.0,36.38,38.0,35300,0.159456959195336,0.166009984915692,0.158932717137708,0.166009984915692,8080236.86455502,0.0,1.0
1970-05-06,35.37,38.38,35.25,36.5,28700,0.154520346486001,0.167670084764849,0.153996104428372,0.159456959195336,6569484.36296683,0.0,1.0
1970-05-07,35.13,36.38,35.0,35.37,11400,0.153471862370744,0.158932717137708,0.15290393347498,0.154520346486001,2609481.59365233,0.0,1.0
1970-05-08,34.5,35.75,34.0,35.13,16200,0.150719591568194,0.156180446335158,0.148535249661409,0.153471862370744,3708210.68571648,0.0,1.0
1970-05-11,34.38,35.0,34.25,34.5,15400,0.150195349510566,0.15290393347498,0.149627420614802,0.150719591568194,3525089.17037244,0.0,1.0
1970-05-12,34.0,34.75,33.62,34.38,26500,0.148535249661409,0.151811762521587,0.146875149812252,0.150195349510566,6065900.19577076,0.0,1.0
1970-05-13,32.63,33.5,32.5,33.5,20400,0.142550152836817,0.146350907754623,0.141982223941053,0.146350907754623,4669598.64127259,0.0,1.0
1970-05-14,33.5,33.5,30.75,32.63,52200,0.146350907754623,0.146350907754623,0.134337027267304,0.142550152836817,11948678.8761975,0.0,1.0
1970-05-15,33.13,33.5,31.62,33.5,44900,0.144734494743602,0.146350907754623,0.13813778218511,0.146350907754623,10277695.0486833,0.0,1.0
1970-05-18,32.38,32.87,32.0,32.87,11300,0.141457981883424,0.143598636952074,0.139797882034267,0.143598636952074,2586591.40423433,0.0,1.0
1970-05-19,28.38,31.75,28.38,31.75,51100,0.123983246629141,0.138705711080874,0.123983246629141,0.138705711080874,11696886.7925995,0.0,1.0
1970-05-20,27.37,28.63,27.13,28.38,45700,0.119570875977434,0.125075417582533,0.118522391862177,0.123983246629141,10460816.5640273,0.0,1.0
1970-05-21,28.38,28.5,27.13,27.37,31100,0.123983246629141,0.124507488686769,0.118522391862177,0.119570875977434,7118848.90899888,0.0,1.0
1970-05-22,27.62,29.5,27.13,28.38,17600,0.120663046930827,0.12887617250034,0.118522391862177,0.123983246629141,4028673.33756851,0.0,1.0
1970-05-26,27.5,29.5,26.63,26.63,24700,0.120138804873198,0.12887617250034,0.116338049955392,0.116338049955392,5653876.78624673,0.0,1.0
1970-05-27,30.5,30.5,27.5,27.5,23300,0.133244856313911,0.133244856313911,0.120138804873198,0.120138804873198,5333414.13439467,0.0,1.0
1970-05-28,29.13,30.63,29.0,30.5,18000,0.127259759489319,0.133812785209675,0.126691830593555,0.133244856313911,4120234.09524052,0.0,1.0
1970-05-29,28.87,29.62,27.75,29.13,14200,0.12612390169779,0.129400414557969,0.121230975826591,0.127259759489319,3250406.89735642,0.0,1.0
1970-06-01,31.62,32.25,28.12,28.87,38000,0.13813778218511,0.14089005298766,0.122847388837612,0.12612390169779,8698271.97884112,0.0,1.0
1970-06-02,33.13,34.25,31.5,31.62,84400,0.144734494743602,0.149627420614802,0.137613540127482,0.13813778218511,19319319.8687945,0.0,1.0
1970-06-03,32.25,33.0,31.37,33.0,24100,0.14089005298766,0.144166565847838,0.137045611231718,0.144166565847838,5516535.64973869,0.0,1.0
1970-06-04,30.12,31.25,30.0,31.25,29200,0.131584756464754,0.136521369174089,0.131060514407125,0.136521369174089,6683935.31005684,0.0,1.0
1970-06-05,28.25,30.0,27.88,30.0,24200,0.123415317733377,0.131060514407125,0.121798904722355,0.131060514407125,5539425.83915668,0.0,1.0
1970-06-08,28.0,29.25,27.25,28.25,13700,0.122323146779984,0.127784001546947,0.119046633919806,0.123415317733377,3135955.95026639,0.0,1.0
1970-06-09,27.5,28.0,27.13,28.0,12200,0.120138804873198,0.122323146779984,0.118522391862177,0.122323146779984,2792603.10899636,0.0,1.0
1970-06-10,26.87,27.75,26.25,27.5,14200,0.117386534070649,0.121230975826591,0.114677950106235,0.120138804873198,3250406.8973564,0.0,1.0
1970-06-11,25.0,26.5,24.87,26.5,17100,0.109217095339271,0.115770121059628,0.108649166443507,0.115770121059628,3914222.3904785,0.0,1.0
1970-06-12,25.5,25.5,24.63,25.0,8400,0.111401437246057,0.111401437246057,0.10760068232825,0.109217095339271,1922775.91111224,0.0,1.0
1970-06-15,26.0,26.25,25.5,25.5,12100,0.113585779152842,0.114677950106235,0.111401437246057,0.111401437246057,2769712.91957835,0.0,1.0
1970-06-16,26.5,27.75,25.88,26.0,33800,0.115770121059628,0.121230975826591,0.113061537095214,0.113585779152842,7736884.02328495,0.0,1.0
1970-06-17,26.12,27.0,26.12,26.5,9100,0.114110021210471,0.117954462966413,0.114110021210471,0.115770121059628,2083007.23703826,0.0,1.0
1970-06-18,26.5,26.75,25.13,26.12,26100,0.115770121059628,0.11686229201302,0.109785024235035,0.114110021210471,5974339.43809873,0.0,1.0
1970-06-19,27.25,27.62,27.13,27.13,17100,0.119046633919806,0.120663046930827,0.118522391862177,0.118522391862177,3914222.39047848,0.0,1.0
1970-06-22,26.38,26.87,26.0,26.87,7800,0.115245879001999,0.117386534070649,0.113585779152842,0.117386534070649,1785434.77460423,0.0,1.0
1970-06-23,24.63,26.12,24.25,26.12,13900,0.10760068232825,0.114110021210471,0.105940582479093,0.114110021210471,3181736.3291024,0.0,1.0
1970-06-24,24.25,24.63,24.0,24.63,15500,0.105940582479093,0.10760068232825,0.1048484115257,0.10760068232825,3547979.35979045,0.0,1.0
1970-06-25,23.62,24.5,23.62,24.25,36800,0.103188311676543,0.107032753432486,0.103188311676543,0.105940582479093,8423589.70582511,0.0,1.0
1970-06-26,23.62,24.25,23.62,23.62,10900,0.103188311676543,0.105940582479093,0.103188311676543,0.103188311676543,2495030.64656233,0.0,1.0
1970-06-29,22.12,23.75,22.12,23.62,14400,0.0966352859561872,0.103756240572308,0.0966352859561872,0.103188311676543,3296187.27619242,0.0,1.0
1970-06-30,23.5,23.5,22.12,22.12,22700,0.102664069618915,0.102664069618915,0.0966352859561872,0.0966352859561872,5196072.99788666,0.0,1.0
1970-07-01,20.5,23.0,20.25,23.0,19800,0.0895580181782024,0.10047972771213,0.0884658472248097,0.10047972771213,4532257.50476457,0.0,1.0
1970-07-02,20.75,21.5,20.5,20.5,17200,0.0906501891315951,0.0939267019917733,0.0895580181782024,0.0895580181782024,3937112.5798965,0.0,1.0
1970-07-06,20.75,21.25,20.63,20.75,11900,0.0906501891315951,0.0928345310383806,0.0901259470739666,0.0906501891315951,2723932.54074235,0.0,1.0
1970-07-07,20.25,20.87,20.12,20.75,21100,0.0884658472248097,0.0911744311892236,0.0878979183290455,0.0906501891315951,4829829.96719861,0.0,1.0
1970-07-08,22.25,22.25,20.12,20.25,38900,0.0972032148519514,0.0972032148519514,0.0878979183290455,0.0884658472248097,8904283.68360313,0.0,1.0
1970-07-09,22.5,22.87,22.0,22.25,14000,0.0982953858053441,0.0999117988163653,0.0961110438985587,0.0972032148519514,3204626.51852041,0.0,1.0
1970-07-10,23.25,23.25,22.5,22.5,16000,0.101571898665522,0.101571898665522,0.0982953858053441,0.0982953858053441,3662430.30688047,0.0,1.0
1970-07-13,22.5,23.75,22.5,23.25,10200,0.0982953858053441,0.103756240572308,0.0982953858053441,0.101571898665522,2334799.3206363,0.0,1.0
1970-07-14,20.75,22.5,20.5,22.5,13300,0.0906501891315951,0.0982953858053441,0.0895580181782024,0.0982953858053441,3044395.19259439,0.0,1.0
1970-07-15,20.75,20.75,20.38,20.75,14400,0.0906501891315951,0.0906501891315951,0.0890337761205739,0.0906501891315951,3296187.27619242,0.0,1.0
1970-07-16,21.75,22.25,20.75,20.75,20800,0.095018872945166,0.0972032148519514,0.0906501891315951,0.0906501891315951,4761159.3989446,0.0,1.0
1970-07-17,22.0,22.0,21.75,21.75,15600,0.0961110438985587,0.0961110438985587,0.095018872945166,0.095018872945166,3570869.54920845,0.0,1.0
1970-07-20,22.38,23.0,21.88,22.0,4600,0.0977711437477156,0.10047972771213,0.0955868018409302,0.0961110438985587,1052948.71322813,0.0,1.0
1970-07-21,21.37,22.25,21.0,22.25,36000,0.0933587730960091,0.0972032148519514,0.0917423600849878,0.0972032148519514,8240468.19048104,0.0,1.0
1970-07-22,21.25,22.87,21.13,21.37,7400,0.0928345310383806,0.0999117988163653,0.0923102889807521,0.0933587730960091,1693874.01693221,0.0,1.0
1970-07-23,22.5,22.75,21.75,21.75,20400,0.0982953858053441,0.0993875567587368,0.095018872945166,0.095018872945166,4669598.64127259,0.0,1.0
1970-07-24,22.0,22.5,21.62,22.5,13400,0.0961110438985587,0.0982953858053441,0.0944509440494018,0.0982953858053441,3067285.38201239,0.0,1.0
1970-07-27,22.75,22.75,22.25,22.25,12500,0.0993875567587368,0.0993875567587368,0.0972032148519514,0.0972032148519514,2861273.67725036,0.0,1.0
1970-07-28,22.63,22.75,22.25,22.75,8900,0.0988633147011083,0.0993875567587368,0.0972032148519514,0.0993875567587368,2037226.85820226,0.0,1.0
1970-07-29,22.12,22.87,22.12,22.63,4100,0.0966352859561872,0.0999117988163653,0.0966352859561872,0.0988633147011083,938497.766138119,0.0,1.0
1970-07-30,22.5,22.63,22.12,22.12,9600,0.0982953858053441,0.0988633147011083,0.0966352859561872,0.0966352859561872,2197458.18412828,0.0,1.0
1970-07-31,22.5,23.25,22.25,22.5,12500,0.0982953858053441,0.101571898665522,0.0972032148519514,0.0982953858053441,2861273.67725036,0.0,1.0
1970-08-03,22.75,22.75,21.75,22.5,15700,0.0993875567587368,0.0993875567587368,0.095018872945166,0.0982953858053441,3593759.73862646,0.0,1.0
1970-08-04,22.63,22.87,22.63,22.75,2800,0.0988633147011083,0.0999117988163653,0.0988633147011083,0.0993875567587368,640925.303704081,0.0,1.0
1970-08-05,22.87,22.87,22.63,22.63,17800,0.0999117988163653,0.0999117988163653,0.0988633147011083,0.0988633147011083,4074453.71640452,0.0,1.0
1970-08-06,22.38,22.87,22.0,22.87,12400,0.0977711437477156,0.0999117988163653,0.0961110438985587,0.0999117988163653,2838383.48783236,0.0,1.0
1970-08-07,22.0,22.63,22.0,22.38,3600,0.0961110438985587,0.0988633147011083,0.0961110438985587,0.0977711437477156,824046.819048104,0.0,1.0
1970-08-10,21.13,21.88,21.13,21.88,7500,0.0923102889807521,0.0955868018409302,0.0923102889807521,0.0955868018409302,1716764.20635022,0.0,1.0
1970-08-11,19.88,21.13,19.88,21.13,15900,0.0868494342137885,0.0923102889807521,0.0868494342137885,0.0923102889807521,3639540.11746246,0.0,1.0
1970-08-12,19.75,20.0,19.5,19.88,10000,0.0862815053180243,0.087373676271417,0.0851893343646316,0.0868494342137885,2289018.94180029,0.0,1.0
1970-08-13,19.37,20.12,19.37,19.75,5800,0.0846214054688674,0.0878979183290455,0.0846214054688674,0.0862815053180243,1327630.98624417,0.0,1.0
1970-08-14,19.88,20.0,19.75,19.75,9100,0.0868494342137885,0.087373676271417,0.0862815053180243,0.0862815053180243,2083007.23703826,0.0,1.0
1970-08-17,20.12,20.38,19.88,19.88,6900,0.0878979183290455,0.0890337761205739,0.0868494342137885,0.0868494342137885,1579423.0698422,0.0,1.0
1970-08-18,20.38,20.87,20.38,20.38,9200,0.0890337761205739,0.0911744311892236,0.0890337761205739,0.0890337761205739,2105897.42645627,0.0,1.0
1970-08-19,20.38,20.87,20.12,20.38,5400,0.0890337761205739,0.0911744311892236,0.0878979183290455,0.0890337761205739,1236070.22857216,0.0,1.0
1970-08-20,21.5,21.5,20.12,20.38,11500,0.0939267019917733,0.0939267019917733,0.0878979183290455,0.0890337761205739,2632371.78307033,0.0,1.0
1970-08-21,22.87,22.87,21.75,21.75,25000,0.0999117988163653,0.0999117988163653,0.095018872945166,0.095018872945166,5722547.35450073,0.0,1.0
1970-08-24,24.5,24.63,23.13,23.13,24100,0.107032753432486,0.10760068232825,0.101047656607894,0.101047656607894,5516535.64973869,0.0,1.0
1970-08-25,25.5,25.5,23.62,24.5,23200,0.111401437246057,0.111401437246057,0.103188311676543,0.107032753432486,5310523.94497666,0.0,1.0
1970-08-26,26.0,27.0,25.62,25.62,14200,0.113585779152842,0.117954462966413,0.111925679303685,0.111925679303685,3250406.89735641,0.0,1.0
1970-08-27,25.88,26.38,25.5,26.0,19200,0.113061537095214,0.115245879001999,0.111401437246057,0.113585779152842,4394916.36825654,0.0,1.0
1970-08-28,26.5,26.5,25.88,25.88,7900,0.115770121059628,0.115770121059628,0.113061537095214,0.113061537095214,1808324.96402222,0.0,1.0
1970-08-31,26.38,26.75,26.25,26.5,12200,0.115245879001999,0.11686229201302,0.114677950106235,0.115770121059628,2792603.10899635,0.0,1.0
1970-09-01,24.87,25.88,24.25,25.88,5700,0.108649166443507,0.113061537095214,0.105940582479093,0.113061537095214,1304740.79682617,0.0,1.0
1970-09-02,24.38,25.0,24.38,24.87,9500,0.106508511374857,0.109217095339271,0.106508511374857,0.108649166443507,2174567.99471028,0.0,1.0
1970-09-03,24.25,25.25,24.25,24.38,15800,0.105940582479093,0.110309266292664,0.105940582479093,0.106508511374857,3616649.92804446,0.0,1.0
1970-09-04,25.25,25.62,24.63,24.63,20700,0.110309266292664,0.111925679303685,0.10760068232825,0.10760068232825,4738269.2095266,0.0,1.0
1970-09-08,25.75,25.75,24.87,25.25,10200,0.112493608199449,0.112493608199449,0.108649166443507,0.110309266292664,2334799.3206363,0.0,1.0
1970-09-09,26.0,26.38,25.25,25.75,9400,0.113585779152842,0.115245879001999,0.110309266292664,0.112493608199449,2151677.80529227,0.0,1.0
1970-09-10,26.0,26.38,25.75,26.0,11100,0.113585779152842,0.115245879001999,0.112493608199449,0.113585779152842,2540811.02539832,0.0,1.0
1970-09-11,26.5,27.0,26.0,26.0,26800,0.115770121059628,0.117954462966413,0.113585779152842,0.113585779152842,6134570.76402475,0.0,1.0
1970-09-14,25.75,26.38,25.75,26.38,8500,0.112493608199449,0.115245879001999,0.112493608199449,0.115245879001999,1945666.10053025,0.0,1.0
1970-09-15,25.0,25.0,24.0,25.0,7900,0.109217095339271,0.109217095339271,0.1048484115257,0.109217095339271,1808324.96402223,0.0,1.0
1970-09-16,25.75,25.75,24.25,25.0,26900,0.112493608199449,0.112493608199449,0.105940582479093,0.109217095339271,6157460.9534428,0.0,1.0
1970-09-17,25.25,25.88,25.0,25.75,11300,0.110309266292664,0.113061537095214,0.109217095339271,0.112493608199449,2586591.40423433,0.0,1.0
1970-09-18,24.63,25.37,24.5,25.25,10600,0.10760068232825,0.110833508350292,0.107032753432486,0.110309266292664,2426360.07830831,0.0,1.0
1970-09-21,25.0,25.25,24.75,24.75,40600,0.109217095339271,0.110309266292664,0.108124924385879,0.108124924385879,9293416.9037092,0.0,1.0
1970-09-22,25.0,25.75,24.75,25.0,16800,0.109217095339271,0.112493608199449,0.108124924385879,0.109217095339271,3845551.8222245,0.0,1.0
1970-09-23,25.5,25.5,24.75,25.0,12100,0.111401437246057,0.111401437246057,0.108124924385879,0.109217095339271,2769712.91957834,0.0,1.0
1970-09-24,25.5,25.88,25.0,25.5,34700,0.111401437246057,0.113061537095214,0.109217095339271,0.111401437246057,7942895.72804698,0.0,1.0
1970-09-25,25.62,26.38,25.62,25.62,29000,0.111925679303685,0.115245879001999,0.111925679303685,0.111925679303685,6638154.93122085,0.0,1.0
1970-09-28,27.88,28.5,25.62,25.62,54100,0.121798904722355,0.124507488686769,0.111925679303685,0.111925679303685,12383592.4751396,0.0,1.0
1970-09-29,28.12,28.63,27.13,27.88,78900,0.122847388837612,0.125075417582533,0.118522391862177,0.121798904722355,18060359.4508043,0.0,1.0
1970-09-30,27.0,28.12,27.0,28.12,33900,0.117954462966413,0.122847388837612,0.117954462966413,0.122847388837612,7759774.21270298,0.0,1.0
1970-10-01,26.38,27.37,26.25,27.0,26300,0.115245879001999,0.119570875977434,0.114677950106235,0.117954462966413,6020119.81693476,0.0,1.0
1970-10-02,29.0,29.0,26.75,26.75,14800,0.126691830593555,0.126691830593555,0.11686229201302,0.11686229201302,3387748.03386442,0.0,1.0
1970-10-05,29.37,30.38,29.13,29.13,22900,0.128308243604576,0.132720614256282,0.127259759489319,0.127259759489319,5241853.37672266,0.0,1.0
1970-10-06,29.88,30.38,29.62,29.62,24600,0.130536272349497,0.132720614256282,0.129400414557969,0.129400414557969,5630986.59682871,0.0,1.0
1970-10-07,29.0,30.0,28.5,29.88,21500,0.126691830593555,0.131060514407125,0.124507488686769,0.130536272349497,4921390.72487061,0.0,1.0
1970-10-08,27.0,28.87,26.75,28.87,13300,0.117954462966413,0.12612390169779,0.11686229201302,0.12612390169779,3044395.19259438,0.0,1.0
1970-10-09,27.88,27.88,27.25,27.25,7100,0.121798904722355,0.121798904722355,0.119046633919806,0.119046633919806,1625203.44867821,0.0,1.0
1970-10-12,28.25,28.25,27.37,27.88,6000,0.123415317733377,0.123415317733377,0.119570875977434,0.121798904722355,1373411.36508017,0.0,1.0
1970-10-13,27.37,28.0,27.0,28.0,9100,0.119570875977434,0.122323146779984,0.117954462966413,0.122323146779984,2083007.23703827,0.0,1.0
1970-10-14,28.38,28.38,27.0,27.37,28100,0.123983246629141,0.123983246629141,0.117954462966413,0.119570875977434,6432143.2264588,0.0,1.0
1970-10-15,27.62,28.0,27.5,28.0,18600,0.120663046930827,0.122323146779984,0.120138804873198,0.122323146779984,4257575.23174853,0.0,1.0
1970-10-16,27.0,27.88,27.0,27.62,7800,0.117954462966413,0.121798904722355,0.117954462966413,0.120663046930827,1785434.77460423,0.0,1.0
1970-10-19,25.25,27.13,25.25,27.0,12100,0.110309266292664,0.118522391862177,0.110309266292664,0.117954462966413,2769712.91957835,0.0,1.0
1970-10-20,25.75,26.25,25.25,25.25,7400,0.112493608199449,0.114677950106235,0.110309266292664,0.110309266292664,1693874.01693222,0.0,1.0
1970-10-21,26.63,27.25,25.75,25.75,9000,0.116338049955392,0.119046633919806,0.112493608199449,0.112493608199449,2060117.04762026,0.0,1.0
1970-10-22,27.25,27.25,26.38,26.63,12600,0.119046633919806,0.119046633919806,0.115245879001999,0.116338049955392,2884163.86666836,0.0,1.0
1970-10-23,27.62,28.25,27.25,27.25,12300,0.120663046930827,0.123415317733377,0.119046633919806,0.119046633919806,2815493.29841435,0.0,1.0
1970-10-26,26.63,27.62,26.63,27.62,10700,0.116338049955392,0.120663046930827,0.116338049955392,0.120663046930827,2449250.2677263,0.0,1.0
1970-10-27,26.38,26.63,26.25,26.63,6300,0.115245879001999,0.116338049955392,0.114677950106235,0.116338049955392,1442081.93333418,0.0,1.0
1970-10-28,26.12,26.5,26.0,26.38,45400,0.114110021210471,0.115770121059628,0.113585779152842,0.115245879001999,10392145.9957733,0.0,1.0
1970-10-29,26.63,27.25,25.75,26.12,28400,0.116338049955392,0.119046633919806,0.112493608199449,0.114110021210471,6500813.79471281,0.0,1.0
1970-10-30,26.5,26.75,26.5,26.63,26400,0.115770121059628,0.11686229201302,0.115770121059628,0.116338049955392,6043010.00635274,0.0,1.0
1970-11-02,27.25,27.25,26.5,26.5,5700,0.119046633919806,0.119046633919806,0.115770121059628,0.115770121059628,1304740.79682616,0.0,1.0
1970-11-03,26.75,27.62,26.63,27.25,14000,0.11686229201302,0.120663046930827,0.116338049955392,0.119046633919806,3204626.51852041,0.0,1.0
1970-11-04,26.63,27.0,26.25,26.75,11300,0.116338049955392,0.117954462966413,0.114677950106235,0.11686229201302,2586591.40423432,0.0,1.0
1970-11-05,27.0,27.13,26.5,26.63,10800,0.117954462966413,0.118522391862177,0.115770121059628,0.116338049955392,2472140.45714431,0.0,1.0
1970-11-06,25.62,26.75,25.62,26.75,21300,0.111925679303685,0.11686229201302,0.111925679303685,0.11686229201302,4875610.34603462,0.0,1.0
1970-11-09,26.25,26.25,25.62,25.62,14400,0.114677950106235,0.114677950106235,0.111925679303685,0.111925679303685,3296187.27619241,0.0,1.0
1970-11-10,25.62,26.5,25.62,26.25,21200,0.111925679303685,0.115770121059628,0.111925679303685,0.114677950106235,4852720.15661662,0.0,1.0
1970-11-11,25.75,26.38,25.75,25.75,3200,0.112493608199449,0.115245879001999,0.112493608199449,0.112493608199449,732486.061376095,0.0,1.0
1970-11-12,25.0,25.88,25.0,25.75,17100,0.109217095339271,0.113061537095214,0.109217095339271,0.112493608199449,3914222.3904785,0.0,1.0
1970-11-13,25.25,25.25,25.0,25.0,12000,0.110309266292664,0.110309266292664,0.109217095339271,0.109217095339271,2746822.73016035,0.0,1.0
1970-11-16,25.0,25.25,24.75,25.25,25900,0.109217095339271,0.110309266292664,0.108124924385879,0.110309266292664,5928559.05926276,0.0,1.0
1970-11-17,24.75,25.13,24.75,25.0,13700,0.108124924385879,0.109785024235035,0.108124924385879,0.109217095339271,3135955.95026638,0.0,1.0
1970-11-18,24.87,25.0,24.63,24.75,20000,0.108649166443507,0.109217095339271,0.10760068232825,0.108124924385879,4578037.88360058,0.0,1.0
1970-11-19,25.37,25.5,24.87,24.87,18500,0.110833508350292,0.111401437246057,0.108649166443507,0.108649166443507,4234685.04233055,0.0,1.0
1970-11-20,26.63,26.87,25.0,25.37,29100,0.116338049955392,0.117386534070649,0.109217095339271,0.110833508350292,6661045.12063883,0.0,1.0
1970-11-23,25.37,27.0,25.37,26.63,18600,0.110833508350292,0.117954462966413,0.110833508350292,0.116338049955392,4257575.23174856,0.0,1.0
1970-11-24,25.13,25.37,25.0,25.37,49300,0.109785024235035,0.110833508350292,0.109217095339271,0.110833508350292,11284863.3830755,0.0,1.0
1970-11-25,25.25,25.62,25.13,25.13,8300,0.110309266292664,0.111925679303685,0.109785024235035,0.109785024235035,1899885.72169424,0.0,1.0
1970-11-27,25.37,25.37,25.13,25.25,9400,0.110833508350292,0.110833508350292,0.109785024235035,0.110309266292664,2151677.80529228,0.0,1.0
1970-11-30,25.5,25.62,25.13,25.37,42200,0.111401437246057,0.111925679303685,0.109785024235035,0.110833508350292,9659659.93439719,0.0,1.0
1970-12-01,25.13,26.12,25.13,25.5,18200,0.109785024235035,0.114110021210471,0.109785024235035,0.111401437246057,4166014.47407654,0.0,1.0
1970-12-02,26.5,26.87,25.13,25.13,33700,0.115770121059628,0.117386534070649,0.109785024235035,0.109785024235035,7713993.83386694,0.0,1.0
1970-12-03,26.0,27.25,25.62,26.5,53700,0.113585779152842,0.119046633919806,0.111925679303685,0.115770121059628,12292031.7174676,0.0,1.0
1970-12-04,27.88,27.88,26.12,26.12,88300,0.121798904722355,0.121798904722355,0.114110021210471,0.114110021210471,20212037.2560966,0.0,1.0
1970-12-07,29.25,29.25,28.0,28.0,50600,0.127784001546947,0.127784001546947,0.122323146779984,0.122323146779984,11582435.8455095,0.0,1.0
1970-12-08,29.0,31.25,28.87,29.25,58800,0.126691830593555,0.136521369174089,0.12612390169779,0.127784001546947,13459431.3777857,0.0,1.0
1970-12-09,29.25,29.37,28.25,29.0,19300,0.127784001546947,0.128308243604576,0.123415317733377,0.126691830593555,4417806.55767457,0.0,1.0
1970-12-10,29.75,30.12,29.13,29.25,45300,0.129968343453733,0.131584756464754,0.127259759489319,0.127784001546947,10369255.8063553,0.0,1.0
1970-12-11,30.25,30.38,29.37,29.75,40300,0.132152685360518,0.132720614256282,0.128308243604576,0.129968343453733,9224746.33545518,0.0,1.0
1970-12-14,29.75,30.38,29.25,30.25,27700,0.129968343453733,0.132720614256282,0.127784001546947,0.132152685360518,6340582.46878679,0.0,1.0
1970-12-15,29.5,29.88,28.75,29.75,22100,0.12887617250034,0.130536272349497,0.125599659640162,0.129968343453733,5058731.86137864,0.0,1.0
1970-12-16,30.0,30.0,29.62,29.62,10300,0.131060514407125,0.131060514407125,0.129400414557969,0.129400414557969,2357689.51005431,0.0,1.0
1970-12-17,30.75,30.75,29.62,30.0,22900,0.134337027267304,0.134337027267304,0.129400414557969,0.131060514407125,5241853.37672265,0.0,1.0
1970-12-18,29.37,30.87,29.25,30.75,77700,0.128308243604576,0.134861269324932,0.127784001546947,0.134337027267304,17785677.1777882,0.0,1.0
1970-12-21,28.75,29.5,28.25,29.37,13500,0.125599659640162,0.12887617250034,0.123415317733377,0.128308243604576,3090175.57143039,0.0,1.0
1970-12-22,28.5,29.5,28.5,28.75,10800,0.124507488686769,0.12887617250034,0.124507488686769,0.125599659640162,2472140.45714432,0.0,1.0
1970-12-23,29.0,29.0,28.5,28.5,4000,0.126691830593555,0.126691830593555,0.124507488686769,0.124507488686769,915607.576720113,0.0,1.0
1970-12-24,29.0,29.5,29.0,29.0,20400,0.126691830593555,0.12887617250034,0.126691830593555,0.126691830593555,4669598.64127258,0.0,1.0
1970-12-28,29.25,29.25,29.0,29.0,3500,0.127784001546947,0.127784001546947,0.126691830593555,0.126691830593555,801156.629630104,0.0,1.0
1970-12-29,29.13,29.37,29.0,29.25,19500,0.127259759489319,0.128308243604576,0.126691830593555,0.127784001546947,4463586.93651056,0.0,1.0
1970-12-30,29.62,30.38,29.5,29.5,13400,0.129400414557969,0.132720614256282,0.12887617250034,0.12887617250034,3067285.38201238,0.0,1.0
1970-12-31,30.0,30.0,29.75,29.75,2900,0.131060514407125,0.131060514407125,0.129968343453733,0.129968343453733,663815.493122087,0.0,1.0
1971-01-04,29.75,30.0,29.5,30.0,8600,0.129968343453733,0.131060514407125,0.12887617250034,0.131060514407125,1968556.28994825,0.0,1.0
1971-01-05,30.25,30.38,29.62,29.75,7200,0.132152685360518,0.132720614256282,0.129400414557969,0.129968343453733,1648093.63809621,0.0,1.0
1971-01-06,30.75,30.87,30.0,30.25,20800,0.134337027267304,0.134861269324932,0.131060514407125,0.132152685360518,4761159.39894459,0.0,1.0
1971-01-07,30.5,31.25,30.5,30.75,22500,0.133244856313911,0.136521369174089,0.133244856313911,0.134337027267304,5150292.61905065,0.0,1.0
1971-01-08,30.87,30.87,30.0,30.5,16400,0.134861269324932,0.134861269324932,0.131060514407125,0.133244856313911,3753991.06455248,0.0,1.0
1971-01-11,31.5,31.5,30.75,30.87,20000,0.137613540127482,0.137613540127482,0.134337027267304,0.134861269324932,4578037.88360057,0.0,1.0
1971-01-12,31.75,32.12,31.25,31.5,12400,0.138705711080874,0.140322124091896,0.136521369174089,0.137613540127482,2838383.48783237,0.0,1.0
1971-01-13,32.12,33.0,31.75,31.75,10100,0.140322124091896,0.144166565847838,0.138705711080874,0.138705711080874,2311909.13121829,0.0,1.0
1971-01-14,32.38,32.38,31.62,32.12,7900,0.141457981883424,0.141457981883424,0.13813778218511,0.140322124091896,1808324.96402223,0.0,1.0
1971-01-15,33.25,33.75,31.88,32.38,23900,0.145258736801231,0.147443078708016,0.139273639976639,0.141457981883424,5470755.27090268,0.0,1.0
1971-01-18,32.75,33.5,32.5,33.25,5500,0.143074394894445,0.146350907754623,0.141982223941053,0.145258736801231,1258960.41799016,0.0,1.0
1971-01-19,33.0,33.25,32.63,32.75,12900,0.144166565847838,0.145258736801231,0.142550152836817,0.143074394894445,2952834.43492237,0.0,1.0
1971-01-20,32.63,32.87,32.0,32.87,4000,0.142550152836817,0.143598636952074,0.139797882034267,0.143598636952074,915607.576720115,0.0,1.0
1971-01-21,32.87,33.37,32.0,32.63,14300,0.143598636952074,0.145782978858859,0.139797882034267,0.142550152836817,3273297.08677441,0.0,1.0
1971-01-22,33.25,33.75,33.13,33.13,9800,0.145258736801231,0.147443078708016,0.144734494743602,0.144734494743602,2243238.56296428,0.0,1.0
1971-01-25,33.88,34.5,33.62,33.62,11000,0.14801100760378,0.150719591568194,0.146875149812252,0.146875149812252,2517920.83598033,0.0,1.0
1971-01-26,34.5,34.5,34.0,34.0,8500,0.150719591568194,0.150719591568194,0.148535249661409,0.148535249661409,1945666.10053025,0.0,1.0
1971-01-27,34.25,34.75,33.75,34.5,40900,0.149627420614802,0.151811762521587,0.147443078708016,0.150719591568194,9362087.47196316,0.0,1.0
1971-01-28,33.62,34.63,33.62,34.25,37800,0.146875149812252,0.151287520463959,0.146875149812252,0.149627420614802,8652491.60000509,0.0,1.0
1971-01-29,33.88,34.25,33.62,33.62,3800,0.14801100760378,0.149627420614802,0.146875149812252,0.146875149812252,869827.197884112,0.0,1.0
1971-02-01,34.12,34.5,33.62,33.88,17000,0.149059491719037,0.150719591568194,0.146875149812252,0.14801100760378,3891332.2010605,0.0,1.0
1971-02-02,34.5,34.5,33.62,34.12,16700,0.150719591568194,0.150719591568194,0.146875149812252,0.149059491719037,3822661.63280649,0.0,1.0
1971-02-03,35.37,35.88,34.63,34.63,10100,0.154520346486001,0.156748375230922,0.151287520463959,0.151287520463959,2311909.13121829,0.0,1.0
1971-02-04,35.62,35.88,35.37,35.37,9000,0.155612517439394,0.156748375230922,0.154520346486001,0.154520346486001,2060117.04762026,0.0,1.0
1971-02-05,35.88,35.88,35.13,35.62,14500,0.156748375230922,0.156748375230922,0.153471862370744,0.155612517439394,3319077.46561042,0.0,1.0
1971-02-08,35.62,35.88,35.13,35.88,15700,0.155612517439394,0.156748375230922,0.153471862370744,0.156748375230922,3593759.73862645,0.0,1.0
1971-02-09,36.87,36.87,35.37,35.62,20800,0.161073372206357,0.161073372206357,0.154520346486001,0.155612517439394,4761159.39894461,0.0,1.0
1971-02-10,36.75,36.87,35.88,36.87,19700,0.160549130148729,0.161073372206357,0.156748375230922,0.161073372206357,4509367.31534656,0.0,1.0
1971-02-11,36.25,37.13,36.25,36.75,7000,0.158364788241943,0.162209229997886,0.158364788241943,0.160549130148729,1602313.25926021,0.0,1.0
1971-02-12,37.37,37.37,36.5,36.5,9100,0.163257714113143,0.163257714113143,0.159456959195336,0.159456959195336,2083007.23703826,0.0,1.0
1971-02-16,36.0,38.38,36.0,37.37,25000,0.157272617288551,0.167670084764849,0.157272617288551,0.163257714113143,5722547.35450071,0.0,1.0
1971-02-17,36.63,36.87,35.88,36.0,13800,0.1600248880911,0.161073372206357,0.156748375230922,0.157272617288551,3158846.1396844,0.0,1.0
1971-02-18,36.0,36.5,36.0,36.5,4200,0.157272617288551,0.159456959195336,0.157272617288551,0.159456959195336,961387.955556119,0.0,1.0
1971-02-19,35.88,36.25,35.75,36.0,8600,0.156748375230922,0.158364788241943,0.156180446335158,0.157272617288551,1968556.28994825,0.0,1.0
1971-02-22,35.5,35.88,35.25,35.88,18700,0.155088275381765,0.156748375230922,0.153996104428372,0.156748375230922,4280465.42116655,0.0,1.0
1971-02-23,36.12,36.38,35.5,35.5,6000,0.157796859346179,0.158932717137708,0.155088275381765,0.155088275381765,1373411.36508017,0.0,1.0
1971-02-24,36.38,37.0,36.12,36.12,12500,0.158932717137708,0.161641301102121,0.157796859346179,0.157796859346179,2861273.67725035,0.0,1.0
1971-02-25,35.88,36.75,35.62,36.38,15000,0.156748375230922,0.160549130148729,0.155612517439394,0.158932717137708,3433528.41270044,0.0,1.0
1971-02-26,35.75,36.25,35.75,35.88,5600,0.156180446335158,0.158364788241943,0.156180446335158,0.156748375230922,1281850.60740816,0.0,1.0
1971-03-01,36.25,36.38,35.62,35.75,15400,0.158364788241943,0.158932717137708,0.155612517439394,0.156180446335158,3525089.17037245,0.0,1.0
1971-03-02,36.25,36.5,35.62,36.25,8300,0.158364788241943,0.159456959195336,0.155612517439394,0.158364788241943,1899885.72169424,0.0,1.0
1971-03-03,36.0,36.12,35.62,36.12,6600,0.157272617288551,0.157796859346179,0.155612517439394,0.157796859346179,1510752.50158819,0.0,1.0
1971-03-04,37.37,37.37,35.5,36.0,18400,0.163257714113143,0.163257714113143,0.155088275381765,0.157272617288551,4211794.85291252,0.0,1.0
1971-03-05,40.12,40.25,38.25,38.25,21900,0.175271594600462,0.175839523496227,0.167102155869085,0.167102155869085,5012951.48254265,0.0,1.0
1971-03-08,39.75,40.25,39.25,40.12,24500,0.173655181589441,0.175839523496227,0.171470839682656,0.175271594600462,5608096.40741072,0.0,1.0
1971-03-09,38.63,39.25,38.63,39.25,7500,0.168762255718242,0.171470839682656,0.168762255718242,0.171470839682656,1716764.20635022,0.0,1.0
1971-03-10,39.88,39.88,38.38,38.63,12100,0.174223110485206,0.174223110485206,0.167670084764849,0.168762255718242,2769712.91957834,0.0,1.0
1971-03-11,39.75,41.25,39.75,39.88,21000,0.173655181589441,0.180208207309798,0.173655181589441,0.174223110485206,4806939.77778062,0.0,1.0
1971-03-12,41.75,41.75,39.62,39.75,34200,0.182392549216583,0.182392549216583,0.173087252693677,0.173655181589441,7828444.78095699,0.0,1.0
1971-03-15,42.63,43.0,41.62,41.75,10100,0.186236990972525,0.187853403983547,0.181824620320819,0.182392549216583,2311909.1312183,0.0,1.0
1971-03-16,44.87,44.87,43.13,43.13,23300,0.196022842714924,0.196022842714924,0.188421332879311,0.188421332879311,5333414.13439467,0.0,1.0
1971-03-17,44.12,44.5,43.37,44.5,30900,0.192746329854746,0.194406429703903,0.189469816994568,0.194406429703903,7073068.53016289,0.0,1.0
1971-03-18,43.37,44.5,43.37,44.12,117100,0.189469816994568,0.194406429703903,0.189469816994568,0.192746329854746,26804411.8084814,0.0,1.0
1971-03-19,42.12,43.0,41.25,43.0,10300,0.184008962227604,0.187853403983547,0.180208207309798,0.187853403983547,2357689.5100543,0.0,1.0
1971-03-22,41.37,42.12,41.37,42.12,13300,0.180732449367426,0.184008962227604,0.180732449367426,0.184008962227604,3044395.19259439,0.0,1.0
1971-03-23,41.0,41.37,40.25,41.37,25200,0.179116036356405,0.180732449367426,0.175839523496227,0.180732449367426,5768327.73333672,0.0,1.0
1971-03-24,40.63,41.25,40.5,41.0,29800,0.177499623345384,0.180208207309798,0.176931694449619,0.179116036356405,6821276.44656485,0.0,1.0
1971-03-25,41.5,41.5,39.0,40.63,29700,0.18130037826319,0.18130037826319,0.170378668729263,0.177499623345384,6798386.25714687,0.0,1.0
1971-03-26,40.5,40.75,40.5,40.75,8500,0.176931694449619,0.178023865403012,0.176931694449619,0.178023865403012,1945666.10053025,0.0,1.0
1971-03-29,39.62,40.0,39.13,40.0,36000,0.173087252693677,0.174747352542834,0.170946597625027,0.174747352542834,8240468.19048104,0.0,1.0
1971-03-30,39.0,39.62,38.87,39.62,25100,0.170378668729263,0.173087252693677,0.169810739833499,0.173087252693677,5745437.54391873,0.0,1.0
1971-03-31,39.25,39.88,39.13,39.13,23400,0.171470839682656,0.174223110485206,0.170946597625027,0.170946597625027,5356304.32381267,0.0,1.0
1971-04-01,38.63,38.87,38.12,38.87,19200,0.168762255718242,0.169810739833499,0.166534226973321,0.169810739833499,4394916.36825655,0.0,1.0
1971-04-02,38.75,39.13,38.63,38.63,10600,0.16928649777587,0.170946597625027,0.168762255718242,0.168762255718242,2426360.07830831,0.0,1.0
1971-04-05,38.0,39.5,38.0,38.75,11300,0.166009984915692,0.172563010636049,0.166009984915692,0.16928649777587,2586591.40423433,0.0,1.0
1971-04-06,38.87,39.0,37.37,38.0,19900,0.169810739833499,0.170378668729263,0.163257714113143,0.166009984915692,4555147.69418257,0.0,1.0
1971-04-07,39.5,40.38,38.87,38.87,38500,0.172563010636049,0.176407452391991,0.169810739833499,0.169810739833499,8812722.92593109,0.0,1.0
1971-04-08,40.38,40.38,39.5,39.5,26400,0.176407452391991,0.176407452391991,0.172563010636049,0.172563010636049,6043010.00635276,0.0,1.0
1971-04-12,41.37,41.5,39.88,40.38,26900,0.180732449367426,0.18130037826319,0.174223110485206,0.176407452391991,6157460.95344278,0.0,1.0
1971-04-13,41.88,43.13,41.62,41.62,19400,0.182960478112347,0.188421332879311,0.181824620320819,0.181824620320819,4440696.74709257,0.0,1.0
1971-04-14,40.75,41.5,39.88,41.5,10800,0.178023865403012,0.18130037826319,0.174223110485206,0.18130037826319,2472140.45714431,0.0,1.0
1971-04-15,40.12,40.75,40.0,40.75,17500,0.175271594600462,0.178023865403012,0.174747352542834,0.178023865403012,4005783.14815052,0.0,1.0
1971-04-16,40.0,40.25,39.5,40.12,15600,0.174747352542834,0.175839523496227,0.172563010636049,0.175271594600462,3570869.54920845,0.0,1.0
1971-04-19,40.0,40.63,40.0,40.0,4800,0.174747352542834,0.177499623345384,0.174747352542834,0.174747352542834,1098729.09206414,0.0,1.0
1971-04-20,38.63,39.62,38.63,39.62,14200,0.168762255718242,0.173087252693677,0.168762255718242,0.173087252693677,3250406.89735641,0.0,1.0
1971-04-21,38.5,38.5,38.0,38.5,5500,0.168194326822478,0.168194326822478,0.166009984915692,0.168194326822478,1258960.41799016,0.0,1.0
1971-04-22,39.25,39.25,38.5,38.5,6400,0.171470839682656,0.171470839682656,0.168194326822478,0.168194326822478,1464972.12275218,0.0,1.0
1971-04-23,39.75,39.75,39.0,39.25,23300,0.173655181589441,0.173655181589441,0.170378668729263,0.171470839682656,5333414.13439468,0.0,1.0
1971-04-26,39.13,39.62,38.75,39.62,11500,0.170946597625027,0.173087252693677,0.16928649777587,0.173087252693677,2632371.78307034,0.0,1.0
1971-04-27,39.37,39.75,39.13,39.13,12800,0.171995081740284,0.173655181589441,0.170946597625027,0.170946597625027,2929944.24550438,0.0,1.0
1971-04-28,40.5,40.87,39.0,39.37,53100,0.176931694449619,0.178548107460641,0.170378668729263,0.171995081740284,12154690.5809596,0.0,1.0
1971-04-29,40.0,40.25,39.5,40.25,13900,0.174747352542834,0.175839523496227,0.172563010636049,0.175839523496227,3181736.3291024,0.0,1.0
1971-04-30,39.5,39.75,39.0,39.75,28200,0.172563010636049,0.173655181589441,0.170378668729263,0.173655181589441,6455033.4158768,0.0,1.0
1971-05-03,39.13,39.25,38.63,39.25,13200,0.170946597625027,0.171470839682656,0.168762255718242,0.171470839682656,3021505.00317639,0.0,1.0
1971-05-04,39.62,39.62,39.0,39.13,4300,0.173087252693677,0.173087252693677,0.170378668729263,0.170946597625027,984278.144974125,0.0,1.0
1971-05-05,39.75,40.0,39.5,39.62,6700,0.173655181589441,0.174747352542834,0.172563010636049,0.173087252693677,1533642.6910062,0.0,1.0
1971-05-06,40.12,41.37,40.12,40.12,17300,0.175271594600462,0.180732449367426,0.175271594600462,0.175271594600462,3960002.76931451,0.0,1.0
1971-05-07,39.75,40.38,39.13,40.12,15700,0.173655181589441,0.176407452391991,0.170946597625027,0.175271594600462,3593759.73862646,0.0,1.0
1971-05-10,39.0,39.75,39.0,39.75,10400,0.170378668729263,0.173655181589441,0.170378668729263,0.173655181589441,2380579.6994723,0.0,1.0
1971-05-11,38.38,39.13,38.25,39.0,11200,0.167670084764849,0.170946597625027,0.167102155869085,0.170378668729263,2563701.21481633,0.0,1.0
1971-05-12,38.5,38.63,38.12,38.38,6800,0.168194326822478,0.168762255718242,0.166534226973321,0.167670084764849,1556532.88042419,0.0,1.0
1971-05-13,38.38,38.5,38.12,38.5,4400,0.167670084764849,0.168194326822478,0.166534226973321,0.168194326822478,1007168.33439213,0.0,1.0
1971-05-14,38.25,38.75,36.63,38.38,18800,0.167102155869085,0.16928649777587,0.1600248880911,0.167670084764849,4303355.61058454,0.0,1.0
1971-05-17,36.5,37.88,36.5,37.88,8000,0.159456959195336,0.165485742858064,0.159456959195336,0.165485742858064,1831215.15344023,0.0,1.0
1971-05-18,37.5,37.75,36.5,36.5,7100,0.163825643008907,0.1649178139623,0.159456959195336,0.159456959195336,1625203.4486782,0.0,1.0
1971-05-19,39.0,39.37,37.88,37.88,10600,0.170378668729263,0.171995081740284,0.165485742858064,0.165485742858064,2426360.07830831,0.0,1.0
1971-05-20,40.38,40.38,38.87,39.0,11000,0.176407452391991,0.176407452391991,0.169810739833499,0.170378668729263,2517920.83598032,0.0,1.0
1971-05-21,39.88,40.25,39.62,40.25,12300,0.174223110485206,0.175839523496227,0.173087252693677,0.175839523496227,2815493.29841435,0.0,1.0
1971-05-24,38.87,39.88,38.87,39.88,8600,0.169810739833499,0.174223110485206,0.169810739833499,0.174223110485206,1968556.28994825,0.0,1.0
1971-05-25,39.13,39.5,37.25,38.87,19600,0.170946597625027,0.172563010636049,0.162733472055514,0.169810739833499,4486477.12592858,0.0,1.0
1971-05-26,39.13,39.75,39.13,39.13,4900,0.170946597625027,0.173655181589441,0.170946597625027,0.170946597625027,1121619.28148214,0.0,1.0
1971-05-27,39.13,39.37,39.0,39.13,6000,0.170946597625027,0.171995081740284,0.170378668729263,0.170946597625027,1373411.36508018,0.0,1.0
1971-05-28,39.13,40.0,39.13,39.13,8600,0.170946597625027,0.174747352542834,0.170946597625027,0.170946597625027,1968556.28994825,0.0,1.0
1971-06-01,40.0,40.25,39.5,39.5,5500,0.174747352542834,0.175839523496227,0.172563010636049,0.172563010636049,1258960.41799016,0.0,1.0
1971-06-02,40.25,40.87,39.75,40.0,13600,0.175839523496227,0.178548107460641,0.173655181589441,0.174747352542834,3113065.76084839,0.0,1.0
1971-06-03,40.5,40.75,40.12,40.25,4700,0.176931694449619,0.178023865403012,0.175271594600462,0.175839523496227,1075838.90264614,0.0,1.0
1971-06-04,40.87,40.87,40.63,40.63,29800,0.178548107460641,0.178548107460641,0.177499623345384,0.177499623345384,6821276.44656485,0.0,1.0
1971-06-07,41.37,41.62,40.87,40.87,8100,0.180732449367426,0.181824620320819,0.178548107460641,0.178548107460641,1854105.34285824,0.0,1.0
1971-06-08,42.0,42.0,41.5,41.5,10800,0.183484720169976,0.183484720169976,0.18130037826319,0.18130037826319,2472140.45714431,0.0,1.0
1971-06-09,42.25,42.5,42.12,42.12,10300,0.184576891123368,0.185669062076761,0.184008962227604,0.184008962227604,2357689.5100543,0.0,1.0
1971-06-10,42.87,43.25,42.5,42.5,19500,0.187285475087782,0.188945574936939,0.185669062076761,0.185669062076761,4463586.93651057,0.0,1.0
1971-06-11,42.75,43.13,42.63,42.87,5500,0.186761233030154,0.188421332879311,0.186236990972525,0.187285475087782,1258960.41799016,0.0,1.0
1971-06-14,42.38,43.0,42.38,42.75,19000,0.185144820019133,0.187853403983547,0.185144820019133,0.186761233030154,4349135.98942054,0.0,1.0
1971-06-15,42.87,43.0,42.25,42.38,10200,0.187285475087782,0.187853403983547,0.184576891123368,0.185144820019133,2334799.3206363,0.0,1.0
1971-06-16,43.13,43.5,43.13,43.13,8600,0.188421332879311,0.190037745890332,0.188421332879311,0.188421332879311,1968556.28994825,0.0,1.0
1971-06-17,43.13,43.37,43.13,43.13,4400,0.188421332879311,0.189469816994568,0.188421332879311,0.188421332879311,1007168.33439213,0.0,1.0
1971-06-18,42.63,43.25,42.63,43.13,22500,0.186236990972525,0.188945574936939,0.186236990972525,0.188421332879311,5150292.61905066,0.0,1.0
1971-06-21,39.88,41.13,39.5,41.13,22100,0.174223110485206,0.179683965252169,0.172563010636049,0.179683965252169,5058731.86137863,0.0,1.0
1971-06-22,39.88,40.0,39.37,39.88,15200,0.174223110485206,0.174747352542834,0.171995081740284,0.174223110485206,3479308.79153643,0.0,1.0
1971-06-23,41.0,41.0,40.5,40.5,12900,0.179116036356405,0.179116036356405,0.176931694449619,0.176931694449619,2952834.43492237,0.0,1.0
1971-06-24,40.87,41.25,40.75,41.0,5200,0.178548107460641,0.180208207309798,0.178023865403012,0.179116036356405,1190289.84973615,0.0,1.0
1971-06-25,40.87,41.25,40.75,40.87,4100,0.178548107460641,0.180208207309798,0.178023865403012,0.178548107460641,938497.766138117,0.0,1.0
1971-06-28,40.25,41.25,39.75,40.87,5200,0.175839523496227,0.180208207309798,0.173655181589441,0.178548107460641,1190289.84973615,0.0,1.0
1971-06-29,39.75,40.5,39.75,40.25,2500,0.173655181589441,0.176931694449619,0.173655181589441,0.175839523496227,572254.735450073,0.0,1.0
1971-06-30,39.75,40.87,39.75,39.75,16900,0.173655181589441,0.178548107460641,0.173655181589441,0.173655181589441,3868442.0116425,0.0,1.0
1971-07-01,40.0,40.25,39.88,39.88,5500,0.174747352542834,0.175839523496227,0.174223110485206,0.174223110485206,1258960.41799016,0.0,1.0
1971-07-02,39.37,39.75,39.25,39.75,5800,0.171995081740284,0.173655181589441,0.171470839682656,0.173655181589441,1327630.98624417,0.0,1.0
1971-07-06,39.37,39.75,39.25,39.37,5300,0.171995081740284,0.173655181589441,0.171470839682656,0.171995081740284,1213180.03915416,0.0,1.0
1971-07-07,39.37,39.88,39.37,39.37,3500,0.171995081740284,0.174223110485206,0.171995081740284,0.171995081740284,801156.629630103,0.0,1.0
1971-07-08,40.5,40.75,39.37,39.37,8600,0.176931694449619,0.178023865403012,0.171995081740284,0.171995081740284,1968556.28994825,0.0,1.0
1971-07-09,39.75,40.75,39.75,40.5,6600,0.173655181589441,0.178023865403012,0.173655181589441,0.176931694449619,1510752.50158819,0.0,1.0
1971-07-12,40.63,40.63,40.0,40.0,9000,0.177499623345384,0.177499623345384,0.174747352542834,0.174747352542834,2060117.04762026,0.0,1.0
1971-07-13,40.5,40.87,40.5,40.63,8400,0.176931694449619,0.178548107460641,0.176931694449619,0.177499623345384,1922775.91111225,0.0,1.0
1971-07-14,40.63,40.87,40.38,40.5,6200,0.177499623345384,0.178548107460641,0.176407452391991,0.176931694449619,1419191.74391618,0.0,1.0
1971-07-15,41.25,41.25,40.63,40.63,14100,0.180208207309798,0.180208207309798,0.177499623345384,0.177499623345384,3227516.7079384,0.0,1.0
1971-07-16,41.0,41.88,41.0,41.25,4500,0.179116036356405,0.182960478112347,0.179116036356405,0.180208207309798,1030058.52381013,0.0,1.0
1971-07-19,40.5,40.63,39.75,40.63,5300,0.176931694449619,0.177499623345384,0.173655181589441,0.177499623345384,1213180.03915416,0.0,1.0
1971-07-20,41.0,41.62,40.87,40.87,6900,0.179116036356405,0.181824620320819,0.178548107460641,0.178548107460641,1579423.0698422,0.0,1.0
1971-07-21,41.0,41.13,40.75,41.0,3800,0.179116036356405,0.179683965252169,0.178023865403012,0.179116036356405,869827.197884109,0.0,1.0
1971-07-22,39.88,41.0,39.88,41.0,8700,0.174223110485206,0.179116036356405,0.174223110485206,0.179116036356405,1991446.47936625,0.0,1.0
1971-07-23,38.87,40.0,38.87,39.88,4400,0.169810739833499,0.174747352542834,0.169810739833499,0.174223110485206,1007168.33439213,0.0,1.0
1971-07-26,39.0,39.13,38.87,38.87,16200,0.170378668729263,0.170946597625027,0.169810739833499,0.169810739833499,3708210.68571647,0.0,1.0
1971-07-27,38.75,39.13,38.75,39.0,7100,0.16928649777587,0.170946597625027,0.16928649777587,0.170378668729263,1625203.44867821,0.0,1.0
1971-07-28,37.37,38.0,37.25,38.0,3600,0.163257714113143,0.166009984915692,0.162733472055514,0.166009984915692,824046.819048102,0.0,1.0
1971-07-29,36.75,37.75,36.75,37.37,8000,0.160549130148729,0.1649178139623,0.160549130148729,0.163257714113143,1831215.15344023,0.0,1.0
1971-07-30,38.5,38.75,37.5,37.5,13900,0.168194326822478,0.16928649777587,0.163825643008907,0.163825643008907,3181736.3291024,0.0,1.0
1971-08-02,38.75,39.0,38.25,38.5,11700,0.16928649777587,0.170378668729263,0.167102155869085,0.168194326822478,2678152.16190635,0.0,1.0
1971-08-03,37.37,39.0,37.25,38.75,16100,0.163257714113143,0.170378668729263,0.162733472055514,0.16928649777587,3685320.49629846,0.0,1.0
1971-08-04,37.37,38.0,37.13,37.37,6300,0.163257714113143,0.166009984915692,0.162209229997886,0.163257714113143,1442081.93333418,0.0,1.0
1971-08-05,37.88,38.0,37.37,37.37,6700,0.165485742858064,0.166009984915692,0.163257714113143,0.163257714113143,1533642.69100619,0.0,1.0
1971-08-06,37.88,38.25,37.75,37.88,5700,0.165485742858064,0.167102155869085,0.1649178139623,0.165485742858064,1304740.79682616,0.0,1.0
1971-08-09,37.75,38.0,37.37,37.88,5500,0.1649178139623,0.166009984915692,0.163257714113143,0.165485742858064,1258960.41799016,0.0,1.0
1971-08-10,37.75,37.88,37.62,37.75,14400,0.1649178139623,0.165485742858064,0.164349885066535,0.1649178139623,3296187.27619241,0.0,1.0
1971-08-11,38.75,38.75,38.0,38.0,5700,0.16928649777587,0.16928649777587,0.166009984915692,0.166009984915692,1304740.79682617,0.0,1.0
1971-08-12,39.88,40.12,39.25,39.25,8400,0.174223110485206,0.175271594600462,0.171470839682656,0.171470839682656,1922775.91111224,0.0,1.0
1971-08-13,39.37,39.62,39.0,39.62,3700,0.171995081740284,0.173087252693677,0.170378668729263,0.173087252693677,846937.008466109,0.0,1.0
1971-08-16,42.0,45.5,41.75,41.75,73400,0.183484720169976,0.198775113517474,0.182392549216583,0.182392549216583,16801399.0328141,0.0,1.0
1971-08-17,41.62,42.0,41.0,42.0,29800,0.181824620320819,0.183484720169976,0.179116036356405,0.183484720169976,6821276.44656485,0.0,1.0
1971-08-18,41.37,41.37,40.75,41.37,6400,0.180732449367426,0.180732449367426,0.178023865403012,0.180732449367426,1464972.12275219,0.0,1.0
1971-08-19,41.25,41.88,41.25,41.37,11500,0.180208207309798,0.182960478112347,0.180208207309798,0.180732449367426,2632371.78307033,0.0,1.0
1971-08-20,40.12,41.62,40.0,41.25,41200,0.175271594600462,0.181824620320819,0.174747352542834,0.180208207309798,9430758.04021722,0.0,1.0
1971-08-23,41.37,41.37,40.25,40.25,6300,0.180732449367426,0.180732449367426,0.175839523496227,0.175839523496227,1442081.93333418,0.0,1.0
1971-08-24,42.0,42.0,40.63,41.37,13100,0.183484720169976,0.183484720169976,0.177499623345384,0.180732449367426,2998614.81375837,0.0,1.0
1971-08-25,41.37,42.63,41.37,42.0,12200,0.180732449367426,0.186236990972525,0.180732449367426,0.183484720169976,2792603.10899635,0.0,1.0
1971-08-26,41.25,41.5,40.75,41.37,10400,0.180208207309798,0.18130037826319,0.178023865403012,0.180732449367426,2380579.6994723,0.0,1.0
1971-08-27,41.0,41.5,40.87,41.25,2400,0.179116036356405,0.18130037826319,0.178548107460641,0.180208207309798,549364.546032069,0.0,1.0
1971-08-30,39.62,40.87,39.62,40.87,23100,0.173087252693677,0.178548107460641,0.173087252693677,0.178548107460641,5287633.75555867,0.0,1.0
1971-08-31,38.75,39.0,38.38,39.0,3000,0.16928649777587,0.170378668729263,0.167670084764849,0.170378668729263,686705.682540089,0.0,1.0
1971-09-01,37.25,38.75,37.25,38.75,10200,0.162733472055514,0.16928649777587,0.162733472055514,0.16928649777587,2334799.3206363,0.0,1.0
1971-09-02,37.62,37.62,37.25,37.25,6600,0.164349885066535,0.164349885066535,0.162733472055514,0.162733472055514,1510752.50158819,0.0,1.0
1971-09-03,38.75,39.25,37.75,37.75,7900,0.16928649777587,0.171470839682656,0.1649178139623,0.1649178139623,1808324.96402223,0.0,1.0
1971-09-07,38.25,39.25,38.0,38.75,15500,0.167102155869085,0.171470839682656,0.166009984915692,0.16928649777587,3547979.35979045,0.0,1.0
1971-09-08,38.25,39.13,38.12,38.25,11000,0.167102155869085,0.170946597625027,0.166534226973321,0.167102155869085,2517920.83598032,0.0,1.0
1971-09-09,38.87,38.87,38.12,38.25,8400,0.169810739833499,0.169810739833499,0.166534226973321,0.167102155869085,1922775.91111224,0.0,1.0
1971-09-10,41.13,41.13,38.5,38.87,11500,0.179683965252169,0.179683965252169,0.168194326822478,0.169810739833499,2632371.78307033,0.0,1.0
1971-09-13,41.0,41.0,40.5,41.0,14700,0.179116036356405,0.179116036356405,0.176931694449619,0.179116036356405,3364857.84444642,0.0,1.0
1971-09-14,39.37,41.37,39.37,41.0,3200,0.171995081740284,0.180732449367426,0.171995081740284,0.179116036356405,732486.061376094,0.0,1.0
1971-09-15,40.38,40.38,39.0,39.37,3000,0.176407452391991,0.176407452391991,0.170378668729263,0.171995081740284,686705.682540087,0.0,1.0
1971-09-16,40.63,41.0,40.5,40.5,5100,0.177499623345384,0.179116036356405,0.176931694449619,0.176931694449619,1167399.66031815,0.0,1.0
1971-09-17,41.25,41.25,40.5,40.63,11400,0.180208207309798,0.180208207309798,0.176931694449619,0.177499623345384,2609481.59365232,0.0,1.0
1971-09-20,41.13,41.25,41.0,41.25,4900,0.179683965252169,0.180208207309798,0.179116036356405,0.180208207309798,1121619.28148214,0.0,1.0
1971-09-21,41.75,42.0,41.37,41.37,17400,0.182392549216583,0.183484720169976,0.180732449367426,0.180732449367426,3982892.9587325,0.0,1.0
1971-09-22,42.87,43.25,41.75,41.75,28500,0.187285475087782,0.188945574936939,0.182392549216583,0.182392549216583,6523703.98413084,0.0,1.0
1971-09-23,42.75,43.13,42.63,42.87,21800,0.186761233030154,0.188421332879311,0.186236990972525,0.187285475087782,4990061.29312463,0.0,1.0
1971-09-24,43.0,43.37,42.75,42.75,7500,0.187853403983547,0.189469816994568,0.186761233030154,0.186761233030154,1716764.20635021,0.0,1.0
1971-09-27,42.5,43.13,42.5,43.0,14400,0.185669062076761,0.188421332879311,0.185669062076761,0.187853403983547,3296187.27619242,0.0,1.0
1971-09-28,43.13,43.37,42.5,42.5,9600,0.188421332879311,0.189469816994568,0.185669062076761,0.185669062076761,2197458.18412828,0.0,1.0
1971-09-29,44.12,44.12,43.13,43.13,14000,0.192746329854746,0.192746329854746,0.188421332879311,0.188421332879311,3204626.5185204,0.0,1.0
1971-09-30,44.63,44.87,44.12,44.12,42700,0.194974358599667,0.196022842714924,0.192746329854746,0.192746329854746,9774110.88148724,0.0,1.0
1971-10-01,44.63,44.63,43.37,44.63,17500,0.194974358599667,0.194974358599667,0.189469816994568,0.194974358599667,4005783.14815051,0.0,1.0
1971-10-04,45.13,45.13,44.63,44.63,15500,0.197158700506452,0.197158700506452,0.194974358599667,0.194974358599667,3547979.35979046,0.0,1.0
1971-10-05,45.5,45.5,44.75,45.13,8200,0.198775113517474,0.198775113517474,0.195498600657296,0.197158700506452,1876995.53227623,0.0,1.0
1971-10-06,46.0,46.63,45.37,45.5,17100,0.200959455424259,0.203711726226809,0.198207184621709,0.198775113517474,3914222.3904785,0.0,1.0
1971-10-07,46.12,46.75,45.75,46.0,37500,0.201483697481888,0.204235968284437,0.199867284470866,0.200959455424259,8583821.03175107,0.0,1.0
1971-10-08,46.0,46.5,46.0,46.12,23800,0.200959455424259,0.203143797331045,0.200959455424259,0.201483697481888,5447865.08148469,0.0,1.0
1971-10-11,45.62,46.0,45.62,46.0,10700,0.199299355575102,0.200959455424259,0.199299355575102,0.200959455424259,2449250.26772631,0.0,1.0
1971-10-12,44.25,45.75,44.25,45.62,14500,0.19331425875051,0.199867284470866,0.19331425875051,0.199299355575102,3319077.46561042,0.0,1.0
1971-10-13,44.25,44.75,44.25,44.25,3500,0.19331425875051,0.195498600657296,0.19331425875051,0.19331425875051,801156.629630102,0.0,1.0
1971-10-14,44.25,44.5,44.12,44.25,8600,0.19331425875051,0.194406429703903,0.192746329854746,0.19331425875051,1968556.28994825,0.0,1.0
1971-10-15,44.38,44.38,44.12,44.25,15600,0.193882187646274,0.193882187646274,0.192746329854746,0.19331425875051,3570869.54920846,0.0,1.0
1971-10-18,44.38,44.75,44.38,44.38,3500,0.193882187646274,0.195498600657296,0.193882187646274,0.193882187646274,801156.629630103,0.0,1.0
1971-10-19,43.0,44.5,41.88,44.38,14200,0.187853403983547,0.194406429703903,0.182960478112347,0.193882187646274,3250406.8973564,0.0,1.0
1971-10-20,41.37,42.75,41.37,42.75,17900,0.180732449367426,0.186761233030154,0.180732449367426,0.186761233030154,4097343.90582252,0.0,1.0
1971-10-21,41.75,42.12,41.37,41.37,13400,0.182392549216583,0.184008962227604,0.180732449367426,0.180732449367426,3067285.38201239,0.0,1.0
1971-10-22,41.62,42.25,41.5,41.75,20100,0.181824620320819,0.184576891123368,0.18130037826319,0.182392549216583,4600928.07301858,0.0,1.0
1971-10-25,41.62,42.12,41.62,41.62,5400,0.181824620320819,0.184008962227604,0.181824620320819,0.181824620320819,1236070.22857215,0.0,1.0
1971-10-26,41.5,41.88,41.37,41.62,5900,0.18130037826319,0.182960478112347,0.180732449367426,0.181824620320819,1350521.17566217,0.0,1.0
1971-10-27,41.62,42.12,41.5,41.5,10100,0.181824620320819,0.184008962227604,0.18130037826319,0.18130037826319,2311909.13121829,0.0,1.0
1971-10-28,41.0,41.62,40.63,41.62,17500,0.179116036356405,0.181824620320819,0.177499623345384,0.181824620320819,4005783.1481505,0.0,1.0
1971-10-29,40.12,40.75,39.88,40.75,16300,0.175271594600462,0.178023865403012,0.174223110485206,0.178023865403012,3731100.87513448,0.0,1.0
1971-11-01,39.37,40.12,39.37,40.12,9800,0.171995081740284,0.175271594600462,0.171995081740284,0.175271594600462,2243238.56296429,0.0,1.0
1971-11-02,40.12,40.12,39.5,39.5,8500,0.175271594600462,0.175271594600462,0.172563010636049,0.172563010636049,1945666.10053025,0.0,1.0
1971-11-03,40.0,40.38,39.62,40.12,23500,0.174747352542834,0.176407452391991,0.173087252693677,0.175271594600462,5379194.51323068,0.0,1.0
1971-11-04,39.75,40.38,39.75,40.0,33400,0.173655181589441,0.176407452391991,0.173655181589441,0.174747352542834,7645323.26561298,0.0,1.0
1971-11-05,38.5,39.37,38.12,39.37,5100,0.168194326822478,0.171995081740284,0.166534226973321,0.171995081740284,1167399.66031815,0.0,1.0
1971-11-08,39.37,39.5,38.25,38.5,8200,0.171995081740284,0.172563010636049,0.167102155869085,0.168194326822478,1876995.53227624,0.0,1.0
1971-11-09,40.5,40.75,40.0,40.0,23200,0.176931694449619,0.178023865403012,0.174747352542834,0.174747352542834,5310523.94497668,0.0,1.0
1971-11-10,40.0,40.12,39.75,40.12,16000,0.174747352542834,0.175271594600462,0.173655181589441,0.175271594600462,3662430.30688046,0.0,1.0
1971-11-11,38.12,39.5,38.0,39.5,15000,0.166534226973321,0.172563010636049,0.166009984915692,0.172563010636049,3433528.41270043,0.0,1.0
1971-11-12,38.12,38.63,38.12,38.12,23300,0.166534226973321,0.168762255718242,0.166534226973321,0.166534226973321,5333414.13439467,0.0,1.0
1971-11-15,37.88,38.25,37.62,38.12,8000,0.165485742858064,0.167102155869085,0.164349885066535,0.166534226973321,1831215.15344023,0.0,1.0
1971-11-16,38.38,38.38,37.75,37.88,16200,0.167670084764849,0.167670084764849,0.1649178139623,0.165485742858064,3708210.68571647,0.0,1.0
1971-11-17,38.5,38.5,38.0,38.38,12600,0.168194326822478,0.168194326822478,0.166009984915692,0.167670084764849,2884163.86666836,0.0,1.0
1971-11-18,38.12,38.75,38.12,38.5,14800,0.166534226973321,0.16928649777587,0.166534226973321,0.168194326822478,3387748.03386442,0.0,1.0
1971-11-19,38.5,38.5,37.88,38.12,26000,0.168194326822478,0.168194326822478,0.165485742858064,0.166534226973321,5951449.24868074,0.0,1.0
1971-11-22,38.5,38.5,38.12,38.5,11300,0.168194326822478,0.168194326822478,0.166534226973321,0.168194326822478,2586591.40423432,0.0,1.0
1971-11-23,38.63,39.0,38.5,38.5,15800,0.168762255718242,0.170378668729263,0.168194326822478,0.168194326822478,3616649.92804446,0.0,1.0
1971-11-24,39.25,39.62,38.87,38.87,12300,0.171470839682656,0.173087252693677,0.169810739833499,0.169810739833499,2815493.29841435,0.0,1.0
1971-11-26,41.25,41.25,39.25,39.25,10900,0.180208207309798,0.180208207309798,0.171470839682656,0.171470839682656,2495030.64656231,0.0,1.0
1971-11-29,41.88,42.25,41.25,41.25,61400,0.182960478112347,0.184576891123368,0.180208207309798,0.180208207309798,14054576.3026538,0.0,1.0
1971-11-30,41.88,42.0,40.75,41.88,17900,0.182960478112347,0.183484720169976,0.178023865403012,0.182960478112347,4097343.90582252,0.0,1.0
1971-12-01,43.13,43.37,41.88,41.88,150100,0.188421332879311,0.189469816994568,0.182960478112347,0.182960478112347,34358174.3164223,0.0,1.0
1971-12-02,44.0,44.25,43.25,43.25,102000,0.192222087797117,0.19331425875051,0.188945574936939,0.188945574936939,23347993.206363,0.0,1.0
1971-12-03,44.0,44.38,43.5,44.0,125400,0.192222087797117,0.193882187646274,0.190037745890332,0.192222087797117,28704297.5301757,0.0,1.0
1971-12-06,43.88,44.25,43.5,44.0,17800,0.191697845739489,0.19331425875051,0.190037745890332,0.192222087797117,4074453.71640451,0.0,1.0
1971-12-07,44.0,44.12,43.5,43.88,8800,0.192222087797117,0.192746329854746,0.190037745890332,0.191697845739489,2014336.66878426,0.0,1.0
1971-12-08,44.5,44.87,44.0,44.0,22800,0.194406429703903,0.196022842714924,0.192222087797117,0.192222087797117,5218963.18730466,0.0,1.0
1971-12-09,44.87,44.87,44.38,44.5,6100,0.196022842714924,0.196022842714924,0.193882187646274,0.194406429703903,1396301.55449818,0.0,1.0
1971-12-10,44.75,45.75,44.5,44.87,16400,0.195498600657296,0.199867284470866,0.194406429703903,0.196022842714924,3753991.06455247,0.0,1.0
1971-12-13,45.13,45.5,44.38,44.75,10400,0.197158700506452,0.198775113517474,0.193882187646274,0.195498600657296,2380579.69947231,0.0,1.0
1971-12-14,44.38,45.37,44.38,45.13,19400,0.193882187646274,0.198207184621709,0.193882187646274,0.197158700506452,4440696.74709257,0.0,1.0
1971-12-15,44.25,44.38,43.75,44.38,31500,0.19331425875051,0.193882187646274,0.191129916843725,0.193882187646274,7210409.66667092,0.0,1.0
1971-12-16,44.5,44.63,44.0,44.25,65400,0.194406429703903,0.194974358599667,0.192222087797117,0.19331425875051,14970183.8793739,0.0,1.0
1971-12-17,46.0,46.0,44.5,44.5,121400,0.200959455424259,0.200959455424259,0.194406429703903,0.194406429703903,27788689.9534555,0.0,1.0
1971-12-20,48.12,49.0,47.5,47.5,117600,0.210221065109029,0.214065506864972,0.207512481144615,0.207512481144615,26918862.7555714,0.0,1.0
1971-12-21,49.62,49.62,47.88,48.12,24500,0.216774090829386,0.216774090829386,0.209172580993772,0.210221065109029,5608096.4074107,0.0,1.0
1971-12-22,47.88,49.0,47.75,49.0,52900,0.209172580993772,0.214065506864972,0.208604652098008,0.214065506864972,12108910.2021235,0.0,1.0
1971-12-23,46.5,47.88,46.12,47.88,98700,0.203143797331045,0.209172580993772,0.201483697481888,0.209172580993772,22592616.9555688,0.0,1.0
1971-12-27,47.0,47.37,47.0,47.0,7300,0.20532813923783,0.206944552248851,0.20532813923783,0.20532813923783,1670983.82751421,0.0,1.0
1971-12-28,47.5,47.75,47.0,47.0,15600,0.207512481144615,0.208604652098008,0.20532813923783,0.20532813923783,3570869.54920846,0.0,1.0
1971-12-29,46.75,47.75,46.33,47.5,15100,0.204235968284437,0.208604652098008,0.202401121082737,0.207512481144615,3456418.60211844,0.0,1.0
1971-12-30,46.63,47.37,46.0,46.75,7600,0.203711726226809,0.206944552248851,0.200959455424259,0.204235968284437,1739654.39576822,0.0,1.0
1971-12-31,47.88,48.0,47.0,47.0,21600,0.209172580993772,0.209696823051401,0.20532813923783,0.20532813923783,4944280.91428863,0.0,1.0
1972-01-03,47.13,48.38,46.87,47.88,8500,0.205896068133594,0.211356922900558,0.204760210342066,0.209172580993772,1945666.10053025,0.0,1.0
1972-01-04,47.25,47.5,46.5,47.13,10500,0.206420310191223,0.207512481144615,0.203143797331045,0.205896068133594,2403469.8888903,0.0,1.0
1972-01-05,47.0,47.75,46.75,47.25,70400,0.20532813923783,0.208604652098008,0.204235968284437,0.206420310191223,16114693.350274,0.0,1.0
1972-01-06,46.87,47.75,46.63,47.0,11400,0.204760210342066,0.208604652098008,0.203711726226809,0.20532813923783,2609481.59365233,0.0,1.0
1972-01-07,46.0,47.13,46.0,46.87,6300,0.200959455424259,0.205896068133594,0.200959455424259,0.204760210342066,1442081.93333418,0.0,1.0
1972-01-10,46.63,46.63,45.5,46.0,12800,0.203711726226809,0.203711726226809,0.198775113517474,0.200959455424259,2929944.24550437,0.0,1.0
1972-01-11,47.37,47.5,46.25,46.63,10400,0.206944552248851,0.207512481144615,0.202051626377652,0.203711726226809,2380579.6994723,0.0,1.0
1972-01-12,47.13,47.88,46.87,47.37,25500,0.205896068133594,0.209172580993772,0.204760210342066,0.206944552248851,5836998.30159074,0.0,1.0
1972-01-13,46.75,47.25,46.63,47.13,37000,0.204235968284437,0.206420310191223,0.203711726226809,0.205896068133594,8469370.08466108,0.0,1.0
1972-01-14,46.75,46.75,46.38,46.75,32200,0.204235968284437,0.204235968284437,0.202619555273416,0.204235968284437,7370640.99259694,0.0,1.0
1972-01-17,47.25,47.37,46.75,46.75,25000,0.206420310191223,0.206944552248851,0.204235968284437,0.204235968284437,5722547.35450071,0.0,1.0
1972-01-18,48.12,48.38,47.13,47.25,13800,0.210221065109029,0.211356922900558,0.205896068133594,0.206420310191223,3158846.1396844,0.0,1.0
1972-01-19,49.25,49.25,47.5,48.12,15400,0.215157677818364,0.215157677818364,0.207512481144615,0.210221065109029,3525089.17037245,0.0,1.0
1972-01-20,48.87,49.0,48.38,49.0,23200,0.213497577969207,0.214065506864972,0.211356922900558,0.214065506864972,5310523.94497668,0.0,1.0
1972-01-21,48.75,48.75,47.25,48.75,12300,0.212973335911579,0.212973335911579,0.206420310191223,0.212973335911579,2815493.29841436,0.0,1.0
1972-01-24,48.5,49.25,48.5,48.75,7200,0.211881164958186,0.215157677818364,0.211881164958186,0.212973335911579,1648093.63809621,0.0,1.0
1972-01-25,48.25,48.38,47.5,48.38,14100,0.210788994004794,0.211356922900558,0.207512481144615,0.211356922900558,3227516.7079384,0.0,1.0
1972-01-26,48.25,48.25,47.62,48.25,4800,0.210788994004794,0.210788994004794,0.208036723202244,0.210788994004794,1098729.09206414,0.0,1.0
1972-01-27,48.75,49.13,48.0,48.25,9200,0.212973335911579,0.214633435760736,0.209696823051401,0.210788994004794,2105897.42645627,0.0,1.0
1972-01-28,49.25,49.5,48.63,48.75,8400,0.215157677818364,0.216249848771757,0.21244909385395,0.212973335911579,1922775.91111225,0.0,1.0
1972-01-31,50.25,50.5,49.5,49.5,12400,0.219526361631935,0.220618532585328,0.216249848771757,0.216249848771757,2838383.48783236,0.0,1.0
1972-02-01,50.5,50.5,49.25,50.25,27900,0.220618532585328,0.220618532585328,0.215157677818364,0.219526361631935,6386362.84762281,0.0,1.0
1972-02-02,50.38,50.75,50.38,50.5,9400,0.220094290527699,0.221710703538721,0.220094290527699,0.220618532585328,2151677.80529228,0.0,1.0
1972-02-03,50.87,51.0,50.38,50.38,10600,0.222234945596349,0.222802874492113,0.220094290527699,0.220094290527699,2426360.07830831,0.0,1.0
1972-02-04,50.38,50.75,50.0,50.75,4400,0.220094290527699,0.221710703538721,0.218434190678542,0.221710703538721,1007168.33439213,0.0,1.0
1972-02-07,50.63,50.75,49.88,50.38,5800,0.221186461481092,0.221710703538721,0.217909948620914,0.220094290527699,1327630.98624417,0.0,1.0
1972-02-08,51.88,51.88,50.63,50.63,12100,0.226647316248056,0.226647316248056,0.221186461481092,0.221186461481092,2769712.91957835,0.0,1.0
1972-02-09,52.0,52.12,51.62,51.88,7600,0.227171558305684,0.227695800363313,0.225511458456527,0.226647316248056,1739654.39576822,0.0,1.0
1972-02-10,52.5,52.75,51.62,52.0,22800,0.22935590021247,0.230448071165862,0.225511458456527,0.227171558305684,5218963.18730465,0.0,1.0
1972-02-11,52.0,52.63,52.0,52.5,27000,0.227171558305684,0.229923829108234,0.227171558305684,0.22935590021247,6180351.14286079,0.0,1.0
1972-02-14,50.5,51.75,50.0,51.75,8000,0.220618532585328,0.226079387352291,0.218434190678542,0.226079387352291,1831215.15344023,0.0,1.0
1972-02-15,50.0,50.25,49.37,50.25,11100,0.218434190678542,0.219526361631935,0.215681919875993,0.219526361631935,2540811.02539833,0.0,1.0
1972-02-16,50.5,50.75,50.25,50.25,21700,0.220618532585328,0.221710703538721,0.219526361631935,0.219526361631935,4967171.10370663,0.0,1.0
1972-02-17,50.0,50.75,49.88,50.5,17000,0.218434190678542,0.221710703538721,0.217909948620914,0.220618532585328,3891332.2010605,0.0,1.0
1972-02-18,50.5,51.0,49.0,50.0,17200,0.220618532585328,0.222802874492113,0.214065506864972,0.218434190678542,3937112.5798965,0.0,1.0
1972-02-22,50.38,51.75,50.12,50.5,8500,0.220094290527699,0.226079387352291,0.218958432736171,0.220618532585328,1945666.10053025,0.0,1.0
1972-02-23,52.75,52.75,50.25,50.38,15000,0.230448071165862,0.230448071165862,0.219526361631935,0.220094290527699,3433528.41270044,0.0,1.0
1972-02-24,53.5,54.75,53.25,53.25,10700,0.23372458402604,0.239185438793004,0.232632413072648,0.232632413072648,2449250.26772631,0.0,1.0
1972-02-25,53.0,53.25,52.25,53.25,13300,0.231540242119255,0.232632413072648,0.228263729259077,0.232632413072648,3044395.19259439,0.0,1.0
1972-02-28,53.0,54.38,52.87,53.0,23600,0.231540242119255,0.237569025781983,0.230972313223491,0.231540242119255,5402084.70264868,0.0,1.0
1972-02-29,54.5,54.5,53.0,53.0,23100,0.238093267839611,0.238093267839611,0.231540242119255,0.231540242119255,5287633.75555868,0.0,1.0
1972-03-01,55.5,55.88,55.0,55.0,9800,0.242461951653182,0.244122051502339,0.240277609746397,0.240277609746397,2243238.56296429,0.0,1.0
1972-03-02,56.38,56.75,55.5,55.5,10500,0.246306393409125,0.247922806420146,0.242461951653182,0.242461951653182,2403469.8888903,0.0,1.0
1972-03-03,55.62,56.12,55.62,56.12,9900,0.242986193710811,0.245170535617596,0.242986193710811,0.245170535617596,2266128.75238228,0.0,1.0
1972-03-06,55.62,56.0,55.62,55.62,10300,0.242986193710811,0.244646293559968,0.242986193710811,0.242986193710811,2357689.51005429,0.0,1.0
1972-03-07,55.5,55.88,55.5,55.62,3400,0.242461951653182,0.244122051502339,0.242461951653182,0.242986193710811,778266.440212099,0.0,1.0
1972-03-08,56.0,56.38,54.75,55.5,31300,0.244646293559968,0.246306393409125,0.239185438793004,0.242461951653182,7164629.28783489,0.0,1.0
1972-03-09,55.37,56.38,55.37,56.0,9300,0.241894022757418,0.246306393409125,0.241894022757418,0.244646293559968,2128787.61587427,0.0,1.0
1972-03-10,55.62,55.75,54.38,55.37,12000,0.242986193710811,0.243554122606575,0.237569025781983,0.241894022757418,2746822.73016034,0.0,1.0
1972-03-13,56.0,56.12,55.5,55.62,26200,0.244646293559968,0.245170535617596,0.242461951653182,0.242986193710811,5997229.62751675,0.0,1.0
1972-03-14,56.12,56.38,55.62,56.0,7100,0.245170535617596,0.246306393409125,0.242986193710811,0.244646293559968,1625203.44867821,0.0,1.0
1972-03-15,56.38,56.63,55.88,56.12,3000,0.246306393409125,0.247398564362517,0.244122051502339,0.245170535617596,686705.682540086,0.0,1.0
1972-03-16,56.25,56.5,55.88,56.38,5400,0.24573846451336,0.246830635466753,0.244122051502339,0.246306393409125,1236070.22857216,0.0,1.0
1972-03-17,56.63,56.63,55.88,56.25,11600,0.247398564362517,0.247398564362517,0.244122051502339,0.24573846451336,2655261.97248834,0.0,1.0
1972-03-20,56.25,56.63,55.88,56.63,7600,0.24573846451336,0.247398564362517,0.244122051502339,0.247398564362517,1739654.39576822,0.0,1.0
1972-03-21,55.25,56.25,55.25,56.25,8100,0.241369780699789,0.24573846451336,0.241369780699789,0.24573846451336,1854105.34285824,0.0,1.0
1972-03-22,54.38,54.87,54.25,54.87,13700,0.237569025781983,0.239709680850633,0.237001096886219,0.239709680850633,3135955.95026639,0.0,1.0
1972-03-23,55.0,55.25,54.75,54.75,5000,0.240277609746397,0.241369780699789,0.239185438793004,0.239185438793004,1144509.47090014,0.0,1.0
1972-03-24,55.25,55.88,55.0,55.0,14200,0.241369780699789,0.244122051502339,0.240277609746397,0.240277609746397,3250406.89735642,0.0,1.0
1972-03-27,54.87,55.0,54.5,55.0,3800,0.239709680850633,0.240277609746397,0.238093267839611,0.240277609746397,869827.197884108,0.0,1.0
1972-03-28,56.0,56.0,55.0,55.0,13700,0.244646293559968,0.244646293559968,0.240277609746397,0.240277609746397,3135955.95026639,0.0,1.0
1972-03-29,55.75,56.38,55.75,56.0,7000,0.243554122606575,0.246306393409125,0.243554122606575,0.244646293559968,1602313.2592602,0.0,1.0
1972-03-30,55.88,55.88,55.25,55.75,13300,0.244122051502339,0.244122051502339,0.241369780699789,0.243554122606575,3044395.19259439,0.0,1.0
1972-04-03,55.5,56.0,55.5,55.88,13900,0.242461951653182,0.244646293559968,0.242461951653182,0.244122051502339,3181736.3291024,0.0,1.0
1972-04-04,56.0,56.0,54.87,55.5,16300,0.244646293559968,0.244646293559968,0.239709680850633,0.242461951653182,3731100.87513447,0.0,1.0
1972-04-05,56.75,57.25,55.88,56.0,6600,0.247922806420146,0.250107148326931,0.244122051502339,0.244646293559968,1510752.50158819,0.0,1.0
1972-04-06,57.13,57.5,57.0,57.0,4300,0.249582906269303,0.251199319280324,0.249014977373538,0.249014977373538,984278.144974123,0.0,1.0
1972-04-07,58.5,58.5,57.13,57.13,9100,0.255568003093895,0.255568003093895,0.249582906269303,0.249582906269303,2083007.23703826,0.0,1.0
1972-04-10,59.0,59.62,58.25,58.5,5900,0.25775234500068,0.260460928965094,0.254475832140502,0.255568003093895,1350521.17566217,0.0,1.0
1972-04-11,58.75,59.37,58.5,59.0,6200,0.256660174047287,0.259368758011701,0.255568003093895,0.25775234500068,1419191.74391618,0.0,1.0
1972-04-12,59.75,59.75,58.63,58.75,13700,0.261028857860858,0.261028857860858,0.256135931989659,0.256660174047287,3135955.9502664,0.0,1.0
1972-04-13,59.62,59.75,59.25,59.75,5800,0.260460928965094,0.261028857860858,0.258844515954073,0.261028857860858,1327630.98624417,0.0,1.0
1972-04-14,59.75,59.75,58.5,59.62,8500,0.261028857860858,0.261028857860858,0.255568003093895,0.260460928965094,1945666.10053025,0.0,1.0
1972-04-17,59.5,60.0,59.5,59.75,12900,0.259936686907466,0.262121028814251,0.259936686907466,0.261028857860858,2952834.43492237,0.0,1.0
1972-04-18,59.62,59.88,59.37,59.5,3700,0.260460928965094,0.261596786756623,0.259368758011701,0.259936686907466,846937.008466107,0.0,1.0
1972-04-19,59.13,59.88,59.0,59.62,10800,0.258320273896444,0.261596786756623,0.25775234500068,0.260460928965094,2472140.45714432,0.0,1.0
1972-04-20,59.25,59.25,58.63,59.13,9600,0.258844515954073,0.258844515954073,0.256135931989659,0.258320273896444,2197458.18412828,0.0,1.0
1972-04-21,57.88,59.62,57.88,59.25,6800,0.252859419129481,0.260460928965094,0.252859419129481,0.258844515954073,1556532.8804242,0.0,1.0
1972-04-24,56.5,58.25,55.75,57.88,22100,0.246830635466753,0.254475832140502,0.243554122606575,0.252859419129481,5058731.86137864,0.0,1.0
1972-04-25,55.62,56.5,55.62,56.5,7000,0.242986193710811,0.246830635466753,0.242986193710811,0.246830635466753,1602313.2592602,0.0,1.0
1972-04-26,56.25,56.63,55.62,55.62,7300,0.24573846451336,0.247398564362517,0.242986193710811,0.242986193710811,1670983.82751421,0.0,1.0
1972-04-27,56.63,57.0,56.5,56.5,4700,0.247398564362517,0.249014977373538,0.246830635466753,0.246830635466753,1075838.90264614,0.0,1.0
1972-04-28,56.75,57.37,56.75,56.75,10600,0.247922806420146,0.25063139038456,0.247922806420146,0.247922806420146,2426360.0783083,0.0,1.0
1972-05-01,56.38,57.37,56.38,56.75,17700,0.246306393409125,0.25063139038456,0.246306393409125,0.247922806420146,4051563.5269865,0.0,1.0
1972-05-02,56.0,57.25,56.0,56.38,17800,0.244646293559968,0.250107148326931,0.244646293559968,0.246306393409125,4074453.71640451,0.0,1.0
1972-05-03,55.75,56.87,55.75,56.0,31600,0.243554122606575,0.248447048477774,0.243554122606575,0.244646293559968,7233299.85608891,0.0,1.0
1972-05-04,55.5,55.88,53.37,55.75,28800,0.242461951653182,0.244122051502339,0.233156655130276,0.243554122606575,6592374.55238484,0.0,1.0
1972-05-05,55.5,55.62,55.0,55.5,16900,0.242461951653182,0.242986193710811,0.240277609746397,0.242461951653182,3868442.01164249,0.0,1.0
1972-05-08,53.75,55.37,53.75,55.37,27800,0.234816754979433,0.241894022757418,0.234816754979433,0.241894022757418,6363472.65820481,0.0,1.0
1972-05-09,53.25,54.25,51.37,53.75,23800,0.232632413072648,0.237001096886219,0.224419287503135,0.234816754979433,5447865.08148468,0.0,1.0
1972-05-10,53.88,54.63,53.37,53.37,11000,0.235384683875197,0.238661196735376,0.233156655130276,0.233156655130276,2517920.83598032,0.0,1.0
1972-05-11,56.0,56.5,54.25,54.25,10500,0.244646293559968,0.246830635466753,0.237001096886219,0.237001096886219,2403469.8888903,0.0,1.0
1972-05-12,57.0,58.0,56.75,56.75,12600,0.249014977373538,0.253383661187109,0.247922806420146,0.247922806420146,2884163.86666837,0.0,1.0
1972-05-15,58.0,58.63,57.5,57.5,6900,0.253383661187109,0.256135931989659,0.251199319280324,0.251199319280324,1579423.0698422,0.0,1.0
1972-05-16,58.12,58.63,58.0,58.0,7300,0.253907903244738,0.256135931989659,0.253383661187109,0.253383661187109,1670983.82751421,0.0,1.0
1972-05-17,59.5,59.75,58.12,58.12,6800,0.259936686907466,0.261028857860858,0.253907903244738,0.253907903244738,1556532.88042419,0.0,1.0
1972-05-18,61.5,63.25,60.0,60.0,38200,0.268674054534607,0.276319251208356,0.262121028814251,0.262121028814251,8744052.35767711,0.0,1.0
1972-05-19,64.0,64.12,62.38,62.38,16700,0.279595764068534,0.280120006126163,0.27251849629055,0.27251849629055,3822661.63280649,0.0,1.0
1972-05-22,61.75,64.75,61.75,64.0,13200,0.269766225488,0.282872276928713,0.269766225488,0.279595764068534,3021505.00317638,0.0,1.0
1972-05-23,64.0,64.0,60.75,61.75,11400,0.279595764068534,0.279595764068534,0.265397541674429,0.269766225488,2609481.59365233,0.0,1.0
1972-05-24,66.0,66.5,65.37,65.37,14200,0.288333131695676,0.290517473602461,0.285580860893126,0.285580860893126,3250406.89735641,0.0,1.0
1972-05-25,66.38,66.5,65.5,66.0,8100,0.289993231544833,0.290517473602461,0.286148789788891,0.288333131695676,1854105.34285823,0.0,1.0
1972-05-26,68.5,68.75,66.12,66.38,7900,0.299254841229603,0.300347012182996,0.288857373753305,0.289993231544833,1808324.96402223,0.0,1.0
1972-05-30,68.75,69.62,68.12,68.5,19200,0.300347012182996,0.304147767100803,0.297594741380446,0.299254841229603,4394916.36825655,0.0,1.0
1972-05-31,68.25,68.75,67.25,68.75,14500,0.298162670276211,0.300347012182996,0.29379398646264,0.300347012182996,3319077.46561041,0.0,1.0
1972-06-01,69.0,69.0,68.0,68.25,6200,0.301439183136389,0.301439183136389,0.297070499322818,0.298162670276211,1419191.74391618,0.0,1.0
1972-06-02,70.87,70.87,69.62,69.62,12700,0.309608621867766,0.309608621867766,0.304147767100803,0.304147767100803,2907054.05608637,0.0,1.0
1972-06-05,69.62,70.38,69.37,70.38,8100,0.304147767100803,0.307467966799116,0.30305559614741,0.307467966799116,1854105.34285823,0.0,1.0
1972-06-06,67.13,69.75,67.13,69.62,13200,0.293269744405011,0.304715695996567,0.293269744405011,0.304147767100803,3021505.00317638,0.0,1.0
1972-06-07,66.63,67.37,64.75,67.13,19700,0.291085402498226,0.294318228520268,0.282872276928713,0.293269744405011,4509367.31534657,0.0,1.0
1972-06-08,67.37,68.0,66.25,66.63,7400,0.294318228520268,0.297070499322818,0.289425302649069,0.291085402498226,1693874.01693222,0.0,1.0
1972-06-09,68.0,68.25,67.37,67.37,4000,0.297070499322818,0.298162670276211,0.294318228520268,0.294318228520268,915607.576720115,0.0,1.0
1972-06-12,68.38,68.5,68.0,68.0,4400,0.298730599171975,0.299254841229603,0.297070499322818,0.297070499322818,1007168.33439213,0.0,1.0
1972-06-13,69.0,69.0,68.12,68.38,22700,0.301439183136389,0.301439183136389,0.297594741380446,0.298730599171975,5196072.99788665,0.0,1.0
1972-06-14,71.25,71.25,69.5,69.5,15200,0.311268721716923,0.311268721716923,0.303623525043174,0.303623525043174,3479308.79153644,0.0,1.0
1972-06-15,71.62,71.88,71.25,71.25,13600,0.312885134727944,0.314020992519473,0.311268721716923,0.311268721716923,3113065.7608484,0.0,1.0
1972-06-16,71.37,71.62,71.25,71.62,7300,0.311792963774552,0.312885134727944,0.311268721716923,0.312885134727944,1670983.82751421,0.0,1.0
1972-06-19,71.62,71.75,71.13,71.37,11700,0.312885134727944,0.313453063623708,0.310744479659295,0.311792963774552,2678152.16190634,0.0,1.0
1972-06-20,72.38,72.38,71.37,71.62,22200,0.316205334426258,0.316205334426258,0.311792963774552,0.312885134727944,5081622.05079664,0.0,1.0
1972-06-21,72.0,72.38,71.75,72.38,10200,0.314545234577101,0.316205334426258,0.313453063623708,0.316205334426258,2334799.3206363,0.0,1.0
1972-06-22,71.75,71.88,71.25,71.88,5800,0.313453063623708,0.314020992519473,0.311268721716923,0.314020992519473,1327630.98624417,0.0,1.0
1972-06-23,71.62,71.88,71.37,71.75,5600,0.312885134727944,0.314020992519473,0.311792963774552,0.313453063623708,1281850.60740816,0.0,1.0
1972-06-26,70.38,71.37,69.75,71.37,6100,0.307467966799116,0.311792963774552,0.304715695996567,0.311792963774552,1396301.55449818,0.0,1.0
1972-06-27,69.75,70.75,69.5,70.38,11600,0.304715695996567,0.309084379810138,0.303623525043174,0.307467966799116,2655261.97248833,0.0,1.0
1972-06-28,68.12,69.75,66.75,69.75,11400,0.297594741380446,0.304715695996567,0.291609644555854,0.304715695996567,2609481.59365233,0.0,1.0
1972-06-29,68.5,68.87,68.25,68.25,3900,0.299254841229603,0.300871254240624,0.298162670276211,0.298162670276211,892717.387302114,0.0,1.0
1972-06-30,68.75,69.25,68.75,68.75,2900,0.300347012182996,0.302531354089781,0.300347012182996,0.300347012182996,663815.493122084,0.0,1.0
1972-07-03,68.75,68.87,68.63,68.75,3100,0.300347012182996,0.300871254240624,0.299822770125367,0.300347012182996,709595.87195809,0.0,1.0
1972-07-05,70.63,70.63,69.25,69.25,4100,0.308560137752509,0.308560137752509,0.302531354089781,0.302531354089781,938497.766138119,0.0,1.0
1972-07-06,70.63,72.38,70.63,70.63,20900,0.308560137752509,0.316205334426258,0.308560137752509,0.308560137752509,4784049.58836261,0.0,1.0
1972-07-07,70.0,71.0,70.0,70.63,10200,0.305807866949959,0.31017655076353,0.305807866949959,0.308560137752509,2334799.3206363,0.0,1.0
1972-07-10,69.75,70.25,69.75,70.0,6400,0.304715695996567,0.306900037903352,0.304715695996567,0.305807866949959,1464972.12275218,0.0,1.0
1972-07-11,66.25,69.5,66.25,69.5,9600,0.289425302649069,0.303623525043174,0.289425302649069,0.303623525043174,2197458.18412828,0.0,1.0
1972-07-12,67.0,67.0,65.25,66.25,13800,0.292701815509247,0.292701815509247,0.285056618835498,0.289425302649069,3158846.1396844,0.0,1.0
1972-07-13,70.38,70.75,67.75,67.75,13400,0.307467966799116,0.309084379810138,0.295978328369425,0.295978328369425,3067285.38201239,0.0,1.0
1972-07-14,69.75,70.25,69.37,70.25,9600,0.304715695996567,0.306900037903352,0.30305559614741,0.306900037903352,2197458.18412828,0.0,1.0
1972-07-17,68.38,69.75,68.0,69.75,6900,0.298730599171975,0.304715695996567,0.297070499322818,0.304715695996567,1579423.0698422,0.0,1.0
1972-07-18,69.13,69.25,67.88,68.38,10500,0.302007112032153,0.302531354089781,0.296546257265189,0.298730599171975,2403469.8888903,0.0,1.0
1972-07-19,69.25,69.25,68.75,69.13,7500,0.302531354089781,0.302531354089781,0.300347012182996,0.302007112032153,1716764.20635022,0.0,1.0
1972-07-20,68.87,69.37,68.75,69.25,6300,0.300871254240624,0.30305559614741,0.300347012182996,0.302531354089781,1442081.93333418,0.0,1.0
1972-07-21,69.13,69.13,68.63,68.87,4500,0.302007112032153,0.302007112032153,0.299822770125367,0.300871254240624,1030058.52381013,0.0,1.0
1972-07-24,70.25,70.25,69.25,69.25,25500,0.306900037903352,0.306900037903352,0.302531354089781,0.302531354089781,5836998.30159074,0.0,1.0
1972-07-25,71.0,71.37,70.5,70.5,16500,0.31017655076353,0.311792963774552,0.307992208856745,0.307992208856745,3776881.25397048,0.0,1.0
1972-07-26,71.0,71.25,70.63,71.0,6500,0.31017655076353,0.311268721716923,0.308560137752509,0.31017655076353,1487862.31217019,0.0,1.0
1972-07-27,71.0,71.25,70.63,71.0,2900,0.31017655076353,0.311268721716923,0.308560137752509,0.31017655076353,663815.493122085,0.0,1.0
1972-07-28,71.37,71.62,70.87,71.0,2800,0.311792963774552,0.312885134727944,0.309608621867766,0.31017655076353,640925.30370408,0.0,1.0
1972-07-31,71.88,71.88,71.25,71.37,2200,0.314020992519473,0.314020992519473,0.311268721716923,0.311792963774552,503584.167196063,0.0,1.0
1972-08-01,72.5,73.5,71.75,71.88,13400,0.316729576483887,0.321098260297457,0.313453063623708,0.314020992519473,3067285.38201238,0.0,1.0
1972-08-02,74.87,74.87,73.37,73.37,13500,0.32708335712205,0.32708335712205,0.320530331401693,0.320530331401693,3090175.57143039,0.0,1.0
1972-08-03,76.75,77.37,74.0,74.87,28600,0.335296482691563,0.338005066655977,0.323282602204243,0.32708335712205,6546594.17354882,0.0,1.0
1972-08-04,76.38,77.0,75.75,76.75,18200,0.333680069680541,0.336388653644955,0.330927798877992,0.335296482691563,4166014.47407653,0.0,1.0
1972-08-07,74.87,76.0,74.87,76.0,6100,0.32708335712205,0.332019969831385,0.32708335712205,0.332019969831385,1396301.55449817,0.0,1.0
1972-08-08,73.5,74.0,73.13,74.0,18200,0.321098260297457,0.323282602204243,0.319481847286436,0.323282602204243,4166014.47407653,0.0,1.0
1972-08-09,73.25,74.0,72.75,73.5,2500,0.320006089344065,0.323282602204243,0.317821747437279,0.321098260297457,572254.735450072,0.0,1.0
1972-08-10,73.75,73.75,72.87,73.25,5800,0.32219043125085,0.32219043125085,0.318345989494908,0.320006089344065,1327630.98624417,0.0,1.0
1972-08-11,73.88,74.87,73.75,73.75,5500,0.322758360146614,0.32708335712205,0.32219043125085,0.32219043125085,1258960.41799016,0.0,1.0
1972-08-14,74.38,74.38,73.37,73.88,8400,0.3249427020534,0.3249427020534,0.320530331401693,0.322758360146614,1922775.91111224,0.0,1.0
1972-08-15,74.5,74.75,74.0,74.38,9500,0.325466944111028,0.326559115064421,0.323282602204243,0.3249427020534,2174567.99471028,0.0,1.0
1972-08-16,74.12,74.75,74.12,74.5,6200,0.323806844261871,0.326559115064421,0.323806844261871,0.325466944111028,1419191.74391618,0.0,1.0
1972-08-17,73.5,74.25,73.5,74.12,3700,0.321098260297457,0.324374773157636,0.321098260297457,0.323806844261871,846937.008466108,0.0,1.0
1972-08-18,72.5,73.13,72.0,73.13,7900,0.316729576483887,0.319481847286436,0.314545234577101,0.319481847286436,1808324.96402223,0.0,1.0
1972-08-21,71.5,72.25,70.5,72.25,7500,0.312360892670316,0.315637405530494,0.307992208856745,0.315637405530494,1716764.20635022,0.0,1.0
1972-08-22,71.62,72.25,71.13,71.5,16800,0.312885134727944,0.315637405530494,0.310744479659295,0.312360892670316,3845551.82222449,0.0,1.0
1972-08-23,70.75,71.62,70.0,71.62,19600,0.309084379810138,0.312885134727944,0.305807866949959,0.312885134727944,4486477.12592856,0.0,1.0
1972-08-24,71.13,71.25,71.0,71.0,4800,0.310744479659295,0.311268721716923,0.31017655076353,0.31017655076353,1098729.09206414,0.0,1.0
1972-08-25,71.62,71.75,71.0,71.13,5300,0.312885134727944,0.313453063623708,0.31017655076353,0.310744479659295,1213180.03915415,0.0,1.0
1972-08-28,71.13,72.0,71.0,71.62,20700,0.310744479659295,0.314545234577101,0.31017655076353,0.312885134727944,4738269.20952659,0.0,1.0
1972-08-29,68.25,68.5,66.12,68.5,43800,0.298162670276211,0.299254841229603,0.288857373753305,0.299254841229603,10025902.9650853,0.0,1.0
1972-08-30,69.88,69.88,68.12,68.25,8100,0.305283624892331,0.305283624892331,0.297594741380446,0.298162670276211,1854105.34285823,0.0,1.0
1972-08-31,71.0,71.25,70.5,70.5,11400,0.31017655076353,0.311268721716923,0.307992208856745,0.307992208856745,2609481.59365233,0.0,1.0
1972-09-01,71.13,71.62,71.0,71.0,6700,0.310744479659295,0.312885134727944,0.31017655076353,0.31017655076353,1533642.69100619,0.0,1.0
1972-09-05,69.37,70.63,69.37,70.63,15900,0.30305559614741,0.308560137752509,0.30305559614741,0.308560137752509,3639540.11746246,0.0,1.0
1972-09-06,67.25,68.5,67.0,68.5,10000,0.29379398646264,0.299254841229603,0.292701815509247,0.299254841229603,2289018.94180029,0.0,1.0
1972-09-07,68.12,68.5,67.37,67.37,17000,0.297594741380446,0.299254841229603,0.294318228520268,0.294318228520268,3891332.2010605,0.0,1.0
1972-09-08,68.5,68.87,68.12,68.12,11800,0.299254841229603,0.300871254240624,0.297594741380446,0.297594741380446,2701042.35132434,0.0,1.0
1972-09-11,66.75,68.63,66.75,68.5,22500,0.291609644555854,0.299822770125367,0.291609644555854,0.299254841229603,5150292.61905066,0.0,1.0
1972-09-12,66.12,67.0,66.0,66.75,25700,0.288857373753305,0.292701815509247,0.288333131695676,0.291609644555854,5882778.68042674,0.0,1.0
1972-09-13,66.75,66.75,66.0,66.12,28200,0.291609644555854,0.291609644555854,0.288333131695676,0.288857373753305,6455033.41587682,0.0,1.0
1972-09-14,67.13,67.5,66.75,66.75,50000,0.293269744405011,0.294886157416032,0.291609644555854,0.291609644555854,11445094.7090015,0.0,1.0
1972-09-15,68.25,68.25,67.25,67.25,10300,0.298162670276211,0.298162670276211,0.29379398646264,0.29379398646264,2357689.51005429,0.0,1.0
1972-09-18,68.0,68.25,67.62,68.25,23900,0.297070499322818,0.298162670276211,0.295410399473661,0.298162670276211,5470755.27090269,0.0,1.0
1972-09-19,67.88,68.0,67.75,68.0,2000,0.296546257265189,0.297070499322818,0.295978328369425,0.297070499322818,457803.788360058,0.0,1.0
1972-09-20,67.88,68.0,67.88,67.88,23200,0.296546257265189,0.297070499322818,0.296546257265189,0.296546257265189,5310523.94497668,0.0,1.0
1972-09-21,66.5,67.88,65.88,67.88,7200,0.290517473602461,0.296546257265189,0.287808889638048,0.296546257265189,1648093.63809621,0.0,1.0
1972-09-22,65.88,66.5,65.13,66.5,10700,0.287808889638048,0.290517473602461,0.284532376777869,0.290517473602461,2449250.26772631,0.0,1.0
1972-09-25,66.38,66.87,66.0,66.0,17000,0.289993231544833,0.292133886613483,0.288333131695676,0.288333131695676,3891332.20106049,0.0,1.0
1972-09-26,65.88,66.75,65.75,66.38,25500,0.287808889638048,0.291609644555854,0.287240960742283,0.289993231544833,5836998.30159073,0.0,1.0
1972-09-27,69.13,69.13,66.38,66.38,9400,0.302007112032153,0.302007112032153,0.289993231544833,0.289993231544833,2151677.80529227,0.0,1.0
1972-09-28,72.87,73.62,68.12,69.13,29200,0.318345989494908,0.321622502355086,0.297594741380446,0.302007112032153,6683935.31005684,0.0,1.0
1972-09-29,72.25,73.88,71.62,72.87,12800,0.315637405530494,0.322758360146614,0.312885134727944,0.318345989494908,2929944.24550437,0.0,1.0
1972-10-02,71.5,72.25,70.25,72.25,14000,0.312360892670316,0.315637405530494,0.306900037903352,0.315637405530494,3204626.5185204,0.0,1.0
1972-10-03,71.62,71.88,71.0,71.5,6700,0.312885134727944,0.314020992519473,0.31017655076353,0.312360892670316,1533642.6910062,0.0,1.0
1972-10-04,72.0,72.5,71.88,71.88,12600,0.314545234577101,0.316729576483887,0.314020992519473,0.314020992519473,2884163.86666837,0.0,1.0
1972-10-05,69.37,71.88,69.37,71.88,21300,0.30305559614741,0.314020992519473,0.30305559614741,0.314020992519473,4875610.34603461,0.0,1.0
1972-10-06,70.75,72.5,68.63,69.37,16200,0.309084379810138,0.316729576483887,0.299822770125367,0.30305559614741,3708210.68571647,0.0,1.0
1972-10-09,71.0,71.75,71.0,71.0,2800,0.31017655076353,0.313453063623708,0.31017655076353,0.31017655076353,640925.303704082,0.0,1.0
1972-10-10,72.25,74.0,70.87,71.0,16800,0.315637405530494,0.323282602204243,0.309608621867766,0.31017655076353,3845551.82222449,0.0,1.0
1972-10-11,72.87,73.0,72.12,72.25,4200,0.318345989494908,0.318913918390672,0.31506947663473,0.315637405530494,961387.955556121,0.0,1.0
1972-10-12,71.5,72.38,71.5,72.38,4200,0.312360892670316,0.316205334426258,0.312360892670316,0.316205334426258,961387.955556121,0.0,1.0
1972-10-13,70.25,71.0,69.37,71.0,24100,0.306900037903352,0.31017655076353,0.30305559614741,0.31017655076353,5516535.6497387,0.0,1.0
1972-10-16,68.5,70.38,68.5,70.25,5400,0.299254841229603,0.307467966799116,0.299254841229603,0.306900037903352,1236070.22857216,0.0,1.0
1972-10-17,67.25,68.63,67.25,68.5,7600,0.29379398646264,0.299822770125367,0.29379398646264,0.299254841229603,1739654.39576822,0.0,1.0
1972-10-18,68.5,68.63,67.5,67.5,8600,0.299254841229603,0.299822770125367,0.294886157416032,0.294886157416032,1968556.28994825,0.0,1.0
1972-10-19,67.62,68.75,67.62,68.5,5900,0.295410399473661,0.300347012182996,0.295410399473661,0.299254841229603,1350521.17566217,0.0,1.0
1972-10-20,67.5,68.12,67.5,67.62,5700,0.294886157416032,0.297594741380446,0.294886157416032,0.295410399473661,1304740.79682617,0.0,1.0
1972-10-23,69.0,69.0,68.25,68.25,7100,0.301439183136389,0.301439183136389,0.298162670276211,0.298162670276211,1625203.4486782,0.0,1.0
1972-10-24,68.87,69.5,68.5,69.0,10500,0.300871254240624,0.303623525043174,0.299254841229603,0.301439183136389,2403469.88889031,0.0,1.0
1972-10-25,69.75,70.0,69.0,69.0,21800,0.304715695996567,0.305807866949959,0.301439183136389,0.301439183136389,4990061.29312463,0.0,1.0
1972-10-26,69.0,70.12,69.0,69.75,9900,0.301439183136389,0.306332109007588,0.301439183136389,0.304715695996567,2266128.75238228,0.0,1.0
1972-10-27,68.75,69.13,68.75,69.0,20700,0.300347012182996,0.302007112032153,0.300347012182996,0.301439183136389,4738269.2095266,0.0,1.0
1972-10-30,67.37,67.75,67.13,67.75,11600,0.294318228520268,0.295978328369425,0.293269744405011,0.295978328369425,2655261.97248834,0.0,1.0
1972-10-31,69.13,69.62,67.5,67.5,22300,0.302007112032153,0.304147767100803,0.294886157416032,0.294886157416032,5104512.24021464,0.0,1.0
1972-11-01,70.0,70.63,69.75,69.75,18500,0.305807866949959,0.308560137752509,0.304715695996567,0.304715695996567,4234685.04233054,0.0,1.0
1972-11-02,71.62,72.0,70.0,70.0,15400,0.312885134727944,0.314545234577101,0.305807866949959,0.305807866949959,3525089.17037245,0.0,1.0
1972-11-03,72.12,72.5,71.62,71.62,8700,0.31506947663473,0.316729576483887,0.312885134727944,0.312885134727944,1991446.47936625,0.0,1.0
1972-11-06,70.38,72.0,69.88,72.0,9200,0.307467966799116,0.314545234577101,0.305283624892331,0.314545234577101,2105897.42645627,0.0,1.0
1972-11-08,68.87,70.75,68.87,70.38,26100,0.300871254240624,0.309084379810138,0.300871254240624,0.307467966799116,5974339.43809876,0.0,1.0
1972-11-09,69.5,70.25,68.5,68.87,8700,0.303623525043174,0.306900037903352,0.299254841229603,0.300871254240624,1991446.47936625,0.0,1.0
1972-11-10,70.87,72.0,70.25,70.25,21500,0.309608621867766,0.314545234577101,0.306900037903352,0.306900037903352,4921390.72487062,0.0,1.0
1972-11-13,69.88,71.0,69.88,70.87,8900,0.305283624892331,0.31017655076353,0.305283624892331,0.309608621867766,2037226.85820226,0.0,1.0
1972-11-14,70.63,70.63,69.75,69.88,2800,0.308560137752509,0.308560137752509,0.304715695996567,0.305283624892331,640925.303704081,0.0,1.0
1972-11-15,69.75,70.87,69.75,70.63,6400,0.304715695996567,0.309608621867766,0.304715695996567,0.308560137752509,1464972.12275218,0.0,1.0
1972-11-16,69.75,70.25,69.13,69.75,5300,0.304715695996567,0.306900037903352,0.302007112032153,0.304715695996567,1213180.03915415,0.0,1.0
1972-11-17,70.5,71.0,69.62,69.75,19900,0.307992208856745,0.31017655076353,0.304147767100803,0.304715695996567,4555147.69418257,0.0,1.0
1972-11-20,71.0,71.0,70.25,70.5,3600,0.31017655076353,0.31017655076353,0.306900037903352,0.307992208856745,824046.819048105,0.0,1.0
1972-11-21,71.0,72.0,71.0,71.0,24400,0.31017655076353,0.314545234577101,0.31017655076353,0.31017655076353,5585206.21799271,0.0,1.0
1972-11-22,73.75,74.12,71.0,71.0,12700,0.32219043125085,0.323806844261871,0.31017655076353,0.31017655076353,2907054.05608637,0.0,1.0
1972-11-24,73.62,74.25,73.62,73.75,7300,0.321622502355086,0.324374773157636,0.321622502355086,0.32219043125085,1670983.82751421,0.0,1.0
1972-11-27,75.0,75.0,73.25,73.62,15300,0.327651286017814,0.327651286017814,0.320006089344065,0.321622502355086,3502198.98095444,0.0,1.0
1972-11-28,73.75,75.0,73.75,75.0,10700,0.32219043125085,0.327651286017814,0.32219043125085,0.327651286017814,2449250.26772631,0.0,1.0
1972-11-29,73.75,74.25,73.5,73.75,4300,0.32219043125085,0.324374773157636,0.321098260297457,0.32219043125085,984278.144974125,0.0,1.0
1972-11-30,74.0,74.63,73.25,73.75,24100,0.323282602204243,0.326034873006793,0.320006089344065,0.32219043125085,5516535.6497387,0.0,1.0
1972-12-01,74.75,75.25,74.63,74.63,10300,0.326559115064421,0.328743456971206,0.326034873006793,0.326034873006793,2357689.5100543,0.0,1.0
1972-12-04,76.0,76.5,74.75,74.75,7300,0.332019969831385,0.33420431173817,0.326559115064421,0.326559115064421,1670983.82751421,0.0,1.0
1972-12-05,76.0,76.38,75.62,76.0,4100,0.332019969831385,0.333680069680541,0.330359869982228,0.332019969831385,938497.766138118,0.0,1.0
1972-12-06,76.63,76.75,75.75,76.0,6900,0.334772240633934,0.335296482691563,0.330927798877992,0.332019969831385,1579423.0698422,0.0,1.0
1972-12-07,78.0,78.5,77.0,77.0,11800,0.340757337458526,0.342941679365312,0.336388653644955,0.336388653644955,2701042.35132434,0.0,1.0
1972-12-08,79.0,79.0,78.0,78.0,11100,0.345126021272097,0.345126021272097,0.340757337458526,0.340757337458526,2540811.02539832,0.0,1.0
1972-12-11,81.37,81.37,79.25,79.25,23700,0.35547980191026,0.35547980191026,0.34621819222549,0.34621819222549,5424974.89206669,0.0,1.0
1972-12-12,81.13,81.5,80.75,81.37,5800,0.354431317795003,0.356047730806024,0.352771217945846,0.35547980191026,1327630.98624417,0.0,1.0
1972-12-13,78.0,81.0,78.0,81.0,8500,0.340757337458526,0.353863388899239,0.340757337458526,0.353863388899239,1945666.10053025,0.0,1.0
1972-12-14,77.88,78.25,76.5,78.0,46900,0.340233095400898,0.341849508411919,0.33420431173817,0.340757337458526,10735498.8370434,0.0,1.0
1972-12-15,79.37,80.38,78.12,78.12,22600,0.346742434283118,0.351154804934825,0.341281579516155,0.341281579516155,5173182.80846866,0.0,1.0
1972-12-18,77.75,78.38,76.5,78.38,27600,0.339665166505134,0.342417437307683,0.33420431173817,0.342417437307683,6317692.27936879,0.0,1.0
1972-12-19,79.13,79.25,77.5,77.75,16900,0.345693950167861,0.34621819222549,0.338572995551741,0.339665166505134,3868442.01164249,0.0,1.0
1972-12-20,79.75,80.38,79.37,79.37,8900,0.348402534132275,0.351154804934825,0.346742434283118,0.346742434283118,2037226.85820226,0.0,1.0
1972-12-21,81.25,81.5,80.0,80.0,10100,0.354955559852632,0.356047730806024,0.349494705085668,0.349494705085668,2311909.13121829,0.0,1.0
1972-12-22,84.75,84.75,81.37,81.37,10100,0.370245953200129,0.370245953200129,0.35547980191026,0.35547980191026,2311909.1312183,0.0,1.0
1972-12-26,86.63,87.0,85.0,85.0,7900,0.378459078769643,0.380075491780664,0.371338124153522,0.371338124153522,1808324.96402223,0.0,1.0
1972-12-27,88.12,88.38,87.37,87.37,8500,0.384968417651863,0.386104275443392,0.381691904791685,0.381691904791685,1945666.10053025,0.0,1.0
1972-12-29,86.5,88.25,86.12,88.12,26300,0.377891149873879,0.385536346547627,0.376231050024722,0.384968417651863,6020119.81693475,0.0,1.0
1973-01-02,86.87,87.88,86.75,86.75,18400,0.3795075628849,0.383919933536606,0.378983320827271,0.378983320827271,4211794.85291253,0.0,1.0
1973-01-03,88.25,88.25,86.5,86.87,44400,0.385536346547627,0.385536346547627,0.377891149873879,0.3795075628849,10163244.1015933,0.0,1.0
1973-01-04,87.75,88.25,87.62,88.25,9700,0.383352004640842,0.385536346547627,0.382784075745078,0.385536346547627,2220348.37354628,0.0,1.0
1973-01-05,88.12,89.37,88.12,88.12,17700,0.384968417651863,0.390429272418827,0.384968417651863,0.384968417651863,4051563.52698652,0.0,1.0
1973-01-08,87.13,88.25,86.25,88.12,16000,0.380643420676428,0.385536346547627,0.376798978920486,0.384968417651863,3662430.30688046,0.0,1.0
1973-01-09,89.5,89.75,87.5,87.5,10500,0.390997201314591,0.392089372267984,0.382259833687449,0.382259833687449,2403469.8888903,0.0,1.0
1973-01-10,91.0,92.0,89.75,89.75,16500,0.397550227034947,0.401918910848518,0.392089372267984,0.392089372267984,3776881.25397048,0.0,1.0
1973-01-11,93.75,93.75,90.5,91.0,14100,0.409564107522267,0.409564107522267,0.395365885128162,0.397550227034947,3227516.70793841,0.0,1.0
1973-01-12,91.5,94.63,91.25,93.75,20300,0.399734568941733,0.413408549278209,0.39864239798834,0.409564107522267,4646708.45185458,0.0,1.0
1973-01-15,89.25,92.5,88.75,91.5,33000,0.389905030361198,0.404103252755304,0.387720688454413,0.399734568941733,7553762.50794096,0.0,1.0
1973-01-16,90.12,90.87,89.62,89.62,11600,0.393705785279005,0.396982298139183,0.39152144337222,0.39152144337222,2655261.97248834,0.0,1.0
1973-01-17,91.25,91.88,89.75,90.12,6900,0.39864239798834,0.40139466879089,0.392089372267984,0.393705785279005,1579423.0698422,0.0,1.0
1973-01-18,90.0,91.75,90.0,91.25,14000,0.393181543221376,0.400826739895125,0.393181543221376,0.39864239798834,3204626.51852041,0.0,1.0
1973-01-19,90.12,90.63,89.37,90.0,33800,0.393705785279005,0.395933814023926,0.390429272418827,0.393181543221376,7736884.02328498,0.0,1.0
1973-01-22,90.87,92.0,90.25,90.25,21500,0.396982298139183,0.401918910848518,0.394273714174769,0.394273714174769,4921390.72487062,0.0,1.0
1973-01-23,93.0,93.0,91.0,91.0,8700,0.406287594662089,0.406287594662089,0.397550227034947,0.397550227034947,1991446.47936625,0.0,1.0
1973-01-24,90.38,94.63,89.5,93.0,27300,0.394841643070533,0.413408549278209,0.390997201314591,0.406287594662089,6249021.7111148,0.0,1.0
1973-01-26,89.62,91.25,87.13,90.38,27500,0.39152144337222,0.39864239798834,0.380643420676428,0.394841643070533,6294802.08995079,0.0,1.0
1973-01-29,90.5,91.0,86.75,89.62,8400,0.395365885128162,0.397550227034947,0.378983320827271,0.39152144337222,1922775.91111224,0.0,1.0
1973-01-30,90.0,91.25,90.0,90.5,27600,0.393181543221376,0.39864239798834,0.393181543221376,0.395365885128162,6317692.27936881,0.0,1.0
1973-01-31,90.12,91.0,89.88,90.0,4900,0.393705785279005,0.397550227034947,0.392657301163748,0.393181543221376,1121619.28148214,0.0,1.0
1973-02-01,88.75,90.38,88.25,90.12,16100,0.387720688454413,0.394841643070533,0.385536346547627,0.393705785279005,3685320.49629847,0.0,1.0
1973-02-02,88.38,89.0,86.75,88.75,17300,0.386104275443392,0.388812859407806,0.378983320827271,0.387720688454413,3960002.7693145,0.0,1.0
1973-02-05,84.5,88.0,84.5,88.0,25200,0.369153782246737,0.384444175594235,0.369153782246737,0.384444175594235,5768327.73333673,0.0,1.0
1973-02-06,86.0,86.0,85.25,85.25,14600,0.375706807967093,0.375706807967093,0.372430295106915,0.372430295106915,3341967.65502842,0.0,1.0
1973-02-07,85.37,85.75,85.13,85.75,14500,0.372954537164543,0.3746146370137,0.371906053049286,0.3746146370137,3319077.46561042,0.0,1.0
1973-02-08,87.5,87.5,84.0,85.37,9900,0.382259833687449,0.382259833687449,0.366969440339951,0.372954537164543,2266128.75238229,0.0,1.0
1973-02-09,90.0,90.38,87.25,87.5,18600,0.393181543221376,0.394841643070533,0.381167662734057,0.382259833687449,4257575.23174854,0.0,1.0
1973-02-12,89.0,90.25,89.0,90.0,5700,0.388812859407806,0.394273714174769,0.388812859407806,0.393181543221376,1304740.79682616,0.0,1.0
1973-02-13,92.0,92.12,90.5,90.5,26300,0.401918910848518,0.402443152906147,0.395365885128162,0.395365885128162,6020119.81693476,0.0,1.0
1973-02-14,91.0,92.0,90.87,92.0,10500,0.397550227034947,0.401918910848518,0.396982298139183,0.401918910848518,2403469.88889031,0.0,1.0
1973-02-15,89.62,91.0,89.62,91.0,6400,0.39152144337222,0.397550227034947,0.39152144337222,0.397550227034947,1464972.12275218,0.0,1.0
1973-02-16,89.5,91.0,89.5,89.62,9500,0.390997201314591,0.397550227034947,0.390997201314591,0.39152144337222,2174567.99471028,0.0,1.0
1973-02-20,90.5,91.25,90.38,90.38,7800,0.395365885128162,0.39864239798834,0.394841643070533,0.394841643070533,1785434.77460423,0.0,1.0
1973-02-21,90.12,90.87,90.12,90.5,18800,0.393705785279005,0.396982298139183,0.393705785279005,0.395365885128162,4303355.61058454,0.0,1.0
1973-02-22,87.5,90.25,87.0,90.12,39900,0.382259833687449,0.394273714174769,0.380075491780664,0.393705785279005,9133185.57778317,0.0,1.0
1973-02-23,86.0,87.5,85.62,87.5,20400,0.375706807967093,0.382259833687449,0.374046708117936,0.382259833687449,4669598.64127259,0.0,1.0
1973-02-26,84.87,86.12,84.75,86.0,17100,0.370770195257758,0.376231050024722,0.370245953200129,0.375706807967093,3914222.3904785,0.0,1.0
1973-02-27,84.0,85.5,84.0,84.87,21400,0.366969440339951,0.373522466060308,0.366969440339951,0.370770195257758,4898500.53545262,0.0,1.0
1973-02-28,85.88,86.0,83.37,84.0,13500,0.375182565909465,0.375706807967093,0.364217169537402,0.366969440339951,3090175.57143039,0.0,1.0
1973-03-01,86.87,87.88,86.5,86.5,17300,0.3795075628849,0.383919933536606,0.377891149873879,0.377891149873879,3960002.7693145,0.0,1.0
1973-03-02,88.0,88.0,85.62,86.87,17200,0.384444175594235,0.384444175594235,0.374046708117936,0.3795075628849,3937112.5798965,0.0,1.0
1973-03-05,88.0,88.63,87.5,88.0,5800,0.384444175594235,0.387196446396784,0.382259833687449,0.384444175594235,1327630.98624417,0.0,1.0
1973-03-06,90.63,91.0,88.25,88.25,20800,0.395933814023926,0.397550227034947,0.385536346547627,0.385536346547627,4761159.3989446,0.0,1.0
1973-03-07,91.25,91.25,90.12,90.63,14600,0.39864239798834,0.39864239798834,0.393705785279005,0.395933814023926,3341967.65502842,0.0,1.0
1973-03-08,91.13,92.25,91.13,91.25,7600,0.398118155930712,0.403011081801911,0.398118155930712,0.39864239798834,1739654.39576822,0.0,1.0
1973-03-09,91.25,91.88,90.63,91.13,7400,0.39864239798834,0.40139466879089,0.395933814023926,0.398118155930712,1693874.01693221,0.0,1.0
1973-03-12,90.0,91.37,90.0,91.25,8200,0.393181543221376,0.399166640045969,0.393181543221376,0.39864239798834,1876995.53227624,0.0,1.0
1973-03-13,89.75,90.5,89.75,90.0,10700,0.392089372267984,0.395365885128162,0.392089372267984,0.393181543221376,2449250.26772631,0.0,1.0
1973-03-14,90.5,91.25,90.0,90.0,6600,0.395365885128162,0.39864239798834,0.393181543221376,0.393181543221376,1510752.50158819,0.0,1.0
1973-03-15,91.0,91.13,90.5,90.5,8600,0.397550227034947,0.398118155930712,0.395365885128162,0.395365885128162,1968556.28994825,0.0,1.0
1973-03-16,90.87,91.37,90.75,91.0,15900,0.396982298139183,0.399166640045969,0.396458056081555,0.397550227034947,3639540.11746246,0.0,1.0
1973-03-19,89.5,91.0,89.5,90.87,29400,0.390997201314591,0.397550227034947,0.390997201314591,0.396982298139183,6729715.68889285,0.0,1.0
1973-03-20,87.62,89.37,87.62,89.37,42700,0.382784075745078,0.390429272418827,0.382784075745078,0.390429272418827,9774110.88148723,0.0,1.0
1973-03-21,84.75,87.0,84.75,87.0,17600,0.370245953200129,0.380075491780664,0.370245953200129,0.380075491780664,4028673.33756852,0.0,1.0
1973-03-22,80.63,82.12,79.75,82.12,42500,0.352246975888218,0.358756314770438,0.348402534132275,0.358756314770438,9728330.50265122,0.0,1.0
1973-03-23,82.63,82.63,80.87,80.87,12900,0.360984343515359,0.360984343515359,0.353295460003475,0.353295460003475,2952834.43492238,0.0,1.0
1973-03-26,85.5,85.5,82.75,82.75,19900,0.373522466060308,0.373522466060308,0.361508585572988,0.361508585572988,4555147.69418257,0.0,1.0
1973-03-27,86.25,87.37,85.75,85.75,32600,0.376798978920486,0.381691904791685,0.3746146370137,0.3746146370137,7462201.75026894,0.0,1.0
1973-03-28,85.75,86.12,84.0,86.12,35500,0.3746146370137,0.376231050024722,0.366969440339951,0.376231050024722,8126017.24339104,0.0,1.0
1973-03-29,85.5,86.38,85.0,85.75,31600,0.373522466060308,0.37736690781625,0.371338124153522,0.3746146370137,7233299.85608891,0.0,1.0
1973-03-30,84.38,84.5,84.38,84.5,7900,0.368629540189108,0.369153782246737,0.368629540189108,0.369153782246737,1808324.96402223,0.0,1.0
1973-04-02,82.0,84.0,82.0,84.0,19000,0.35823207271281,0.366969440339951,0.35823207271281,0.366969440339951,4349135.98942055,0.0,1.0
1973-04-03,81.5,82.5,80.12,82.0,32400,0.356047730806024,0.360416414619595,0.350018947143297,0.35823207271281,7416421.37143294,0.0,1.0
1973-04-04,81.62,82.75,81.5,81.5,9600,0.356571972863653,0.361508585572988,0.356047730806024,0.356047730806024,2197458.18412828,0.0,1.0
1973-04-05,81.37,81.5,80.63,81.5,5100,0.35547980191026,0.356047730806024,0.352246975888218,0.356047730806024,1167399.66031815,0.0,1.0
1973-04-06,83.37,83.88,82.0,82.0,4900,0.364217169537402,0.366445198282323,0.35823207271281,0.35823207271281,1121619.28148214,0.0,1.0
1973-04-09,82.5,82.75,81.62,82.75,7900,0.360416414619595,0.361508585572988,0.356571972863653,0.361508585572988,1808324.96402223,0.0,1.0
1973-04-10,84.5,85.62,83.0,83.0,20300,0.369153782246737,0.374046708117936,0.362600756526381,0.362600756526381,4646708.45185458,0.0,1.0
1973-04-11,84.5,85.75,83.75,84.5,15300,0.369153782246737,0.3746146370137,0.365877269386559,0.369153782246737,3502198.98095444,0.0,1.0
1973-04-12,84.5,84.5,83.75,84.5,4100,0.369153782246737,0.369153782246737,0.365877269386559,0.369153782246737,938497.766138118,0.0,1.0
1973-04-13,84.75,85.0,83.75,84.5,13000,0.370245953200129,0.371338124153522,0.365877269386559,0.369153782246737,2975724.62434038,0.0,1.0
1973-04-16,85.62,86.38,85.5,85.5,8800,0.374046708117936,0.37736690781625,0.373522466060308,0.373522466060308,2014336.66878426,0.0,1.0
1973-04-17,83.37,85.88,83.37,85.62,7800,0.364217169537402,0.375182565909465,0.364217169537402,0.374046708117936,1785434.77460422,0.0,1.0
1973-04-18,82.38,84.25,82.12,83.37,9700,0.359892172561967,0.368061611293344,0.358756314770438,0.364217169537402,2220348.37354628,0.0,1.0
1973-04-19,83.37,83.62,82.5,82.5,6300,0.364217169537402,0.365309340490794,0.360416414619595,0.360416414619595,1442081.93333418,0.0,1.0
1973-04-23,83.62,84.0,83.13,83.37,5800,0.365309340490794,0.366969440339951,0.363168685422145,0.364217169537402,1327630.98624417,0.0,1.0
1973-04-24,83.37,83.88,83.25,83.62,13000,0.364217169537402,0.366445198282323,0.363692927479773,0.365309340490794,2975724.62434037,0.0,1.0
1973-04-25,80.63,83.13,79.5,83.13,41000,0.352246975888218,0.363168685422145,0.347310363178883,0.363168685422145,9384977.66138118,0.0,1.0
1973-04-26,82.38,83.0,80.25,80.63,19900,0.359892172561967,0.362600756526381,0.350586876039061,0.352246975888218,4555147.69418257,0.0,1.0
1973-04-27,81.25,82.38,81.25,82.38,5700,0.354955559852632,0.359892172561967,0.354955559852632,0.359892172561967,1304740.79682616,0.0,1.0
1973-04-30,81.75,82.5,79.62,81.25,18600,0.357139901759417,0.360416414619595,0.347834605236511,0.354955559852632,4257575.23174854,0.0,1.0
1973-05-01,79.25,81.75,78.75,81.75,38500,0.34621819222549,0.357139901759417,0.344033850318704,0.357139901759417,8812722.92593111,0.0,1.0
1973-05-02,77.13,80.63,74.75,79.25,45800,0.33695658254072,0.352246975888218,0.326559115064421,0.34621819222549,10483706.7534453,0.0,1.0
1973-05-03,78.0,78.25,76.5,77.13,40800,0.340757337458526,0.341849508411919,0.33420431173817,0.33695658254072,9339197.28254519,0.0,1.0
1973-05-04,76.25,78.63,76.25,78.0,21900,0.333112140784777,0.343509608261076,0.333112140784777,0.340757337458526,5012951.48254264,0.0,1.0
1973-05-07,74.25,75.88,73.25,75.88,35400,0.324374773157636,0.331495727773756,0.320006089344065,0.331495727773756,8103127.05397301,0.0,1.0
1973-05-08,77.5,77.5,74.25,74.25,21900,0.338572995551741,0.338572995551741,0.324374773157636,0.324374773157636,5012951.48254263,0.0,1.0
1973-05-09,77.88,78.12,77.25,77.5,24400,0.340233095400898,0.341281579516155,0.337480824598348,0.338572995551741,5585206.2179927,0.0,1.0
1973-05-10,79.13,80.63,77.75,77.88,13100,0.345693950167861,0.352246975888218,0.339665166505134,0.340233095400898,2998614.81375838,0.0,1.0
1973-05-11,77.25,78.5,77.25,78.5,31900,0.337480824598348,0.342941679365312,0.337480824598348,0.342941679365312,7301970.42434293,0.0,1.0
1973-05-14,75.13,76.87,75.13,76.87,24400,0.328219214913578,0.335820724749191,0.328219214913578,0.335820724749191,5585206.21799271,0.0,1.0
1973-05-15,77.0,77.0,73.88,75.13,55200,0.336388653644955,0.336388653644955,0.322758360146614,0.328219214913578,12635384.5587376,0.0,1.0
1973-05-16,76.25,77.13,76.0,77.0,5700,0.333112140784777,0.33695658254072,0.332019969831385,0.336388653644955,1304740.79682617,0.0,1.0
1973-05-17,75.5,76.63,75.13,76.25,19500,0.329835627924599,0.334772240633934,0.328219214913578,0.333112140784777,4463586.93651057,0.0,1.0
1973-05-18,76.25,77.25,75.0,75.5,21200,0.333112140784777,0.337480824598348,0.327651286017814,0.329835627924599,4852720.15661662,0.0,1.0
1973-05-21,77.88,78.0,75.88,76.25,31600,0.340233095400898,0.340757337458526,0.331495727773756,0.333112140784777,7233299.85608891,0.0,1.0
1973-05-22,77.75,79.75,77.0,77.88,13500,0.339665166505134,0.348402534132275,0.336388653644955,0.340233095400898,3090175.57143039,0.0,1.0
1973-05-23,78.63,79.5,77.88,77.88,25600,0.343509608261076,0.347310363178883,0.340233095400898,0.340233095400898,5859888.49100874,0.0,1.0
1973-05-24,82.5,82.5,78.5,78.63,10500,0.360416414619595,0.360416414619595,0.342941679365312,0.343509608261076,2403469.8888903,0.0,1.0
1973-05-25,82.87,82.87,81.62,82.5,6200,0.362032827630616,0.362032827630616,0.356571972863653,0.360416414619595,1419191.74391618,0.0,1.0
1973-05-29,83.37,83.37,82.12,82.87,6000,0.364217169537402,0.364217169537402,0.358756314770438,0.362032827630616,1373411.36508017,0.0,1.0
1973-05-30,81.25,83.75,81.25,83.37,6900,0.354955559852632,0.365877269386559,0.354955559852632,0.364217169537402,1579423.0698422,0.0,1.0
1973-05-31,81.25,82.0,80.87,81.25,12600,0.354955559852632,0.35823207271281,0.353295460003475,0.354955559852632,2884163.86666836,0.0,1.0
1973-06-01,79.75,81.0,79.75,81.0,14300,0.348402534132275,0.353863388899239,0.348402534132275,0.353863388899239,3273297.08677442,0.0,1.0
1973-06-04,79.75,80.0,79.37,79.75,6200,0.348402534132275,0.349494705085668,0.346742434283118,0.348402534132275,1419191.74391618,0.0,1.0
1973-06-05,77.25,78.38,77.13,78.38,19800,0.337480824598348,0.342417437307683,0.33695658254072,0.342417437307683,4532257.50476458,0.0,1.0
1973-06-06,77.13,77.5,76.75,77.25,11500,0.33695658254072,0.338572995551741,0.335296482691563,0.337480824598348,2632371.78307033,0.0,1.0
1973-06-07,82.12,82.25,77.37,77.37,22200,0.358756314770438,0.359324243666202,0.338005066655977,0.338005066655977,5081622.05079665,0.0,1.0
1973-06-08,81.5,83.0,80.87,82.12,11500,0.356047730806024,0.362600756526381,0.353295460003475,0.358756314770438,2632371.78307034,0.0,1.0
1973-06-11,78.12,81.0,78.0,81.0,54100,0.341281579516155,0.353863388899239,0.340757337458526,0.353863388899239,12383592.4751396,0.0,1.0
1973-06-12,78.5,79.37,77.75,78.12,6100,0.342941679365312,0.346742434283118,0.339665166505134,0.341281579516155,1396301.55449818,0.0,1.0
1973-06-13,77.0,78.87,77.0,78.5,101500,0.336388653644955,0.344558092376333,0.336388653644955,0.342941679365312,23233542.259273,0.0,1.0
1973-06-14,76.0,77.62,76.0,77.0,11400,0.332019969831385,0.339097237609369,0.332019969831385,0.336388653644955,2609481.59365233,0.0,1.0
1973-06-15,75.0,75.62,74.63,75.62,25300,0.327651286017814,0.330359869982228,0.326034873006793,0.330359869982228,5791217.92275473,0.0,1.0
1973-06-18,74.25,75.0,74.25,75.0,9000,0.324374773157636,0.327651286017814,0.324374773157636,0.327651286017814,2060117.04762026,0.0,1.0
1973-06-19,74.5,75.75,73.75,74.25,17200,0.325466944111028,0.330927798877992,0.32219043125085,0.324374773157636,3937112.5798965,0.0,1.0
1973-06-20,75.13,75.75,75.0,75.0,8500,0.328219214913578,0.330927798877992,0.327651286017814,0.327651286017814,1945666.10053025,0.0,1.0
1973-06-21,75.13,75.13,75.0,75.13,42000,0.328219214913578,0.328219214913578,0.327651286017814,0.328219214913578,9613879.55556121,0.0,1.0
1973-06-22,75.75,77.5,75.62,75.62,17500,0.330927798877992,0.338572995551741,0.330359869982228,0.330359869982228,4005783.14815051,0.0,1.0
1973-06-25,74.75,75.75,74.75,75.75,11000,0.326559115064421,0.330927798877992,0.326559115064421,0.330927798877992,2517920.83598032,0.0,1.0
1973-06-26,74.87,74.87,73.75,74.75,36000,0.32708335712205,0.32708335712205,0.32219043125085,0.326559115064421,8240468.19048103,0.0,1.0
1973-06-27,75.25,76.0,74.38,74.87,17800,0.328743456971206,0.332019969831385,0.3249427020534,0.32708335712205,4074453.71640452,0.0,1.0
1973-06-28,78.63,78.63,75.25,75.25,15700,0.343509608261076,0.343509608261076,0.328743456971206,0.328743456971206,3593759.73862645,0.0,1.0
1973-06-29,79.25,79.88,78.63,78.63,18200,0.34621819222549,0.348970463028039,0.343509608261076,0.343509608261076,4166014.47407652,0.0,1.0
1973-07-02,76.0,78.25,76.0,78.25,15500,0.332019969831385,0.341849508411919,0.332019969831385,0.341849508411919,3547979.35979044,0.0,1.0
1973-07-03,75.5,76.12,75.5,76.0,10300,0.329835627924599,0.332544211889013,0.329835627924599,0.332019969831385,2357689.5100543,0.0,1.0
1973-07-05,74.5,75.75,73.37,75.5,20700,0.325466944111028,0.330927798877992,0.320530331401693,0.329835627924599,4738269.2095266,0.0,1.0
1973-07-06,74.12,74.38,73.62,74.38,12000,0.323806844261871,0.3249427020534,0.321622502355086,0.3249427020534,2746822.73016035,0.0,1.0
1973-07-09,75.5,75.5,73.62,74.12,9400,0.329835627924599,0.329835627924599,0.321622502355086,0.323806844261871,2151677.80529227,0.0,1.0
1973-07-10,77.25,77.75,76.12,76.12,11800,0.337480824598348,0.339665166505134,0.332544211889013,0.332544211889013,2701042.35132434,0.0,1.0
1973-07-11,79.13,80.75,78.63,78.63,14400,0.345693950167861,0.352771217945846,0.343509608261076,0.343509608261076,3296187.27619242,0.0,1.0
1973-07-12,80.38,82.0,78.63,79.13,12700,0.351154804934825,0.35823207271281,0.343509608261076,0.345693950167861,2907054.05608637,0.0,1.0
1973-07-13,79.75,80.0,79.5,80.0,8100,0.348402534132275,0.349494705085668,0.347310363178883,0.349494705085668,1854105.34285824,0.0,1.0
1973-07-16,81.37,81.37,79.75,79.75,13300,0.35547980191026,0.35547980191026,0.348402534132275,0.348402534132275,3044395.19259439,0.0,1.0
1973-07-17,82.5,82.63,81.0,81.37,16200,0.360416414619595,0.360984343515359,0.353863388899239,0.35547980191026,3708210.68571647,0.0,1.0
1973-07-18,84.0,85.37,82.12,82.5,24200,0.366969440339951,0.372954537164543,0.358756314770438,0.360416414619595,5539425.83915671,0.0,1.0
1973-07-19,83.62,85.5,82.75,84.0,57800,0.365309340490794,0.373522466060308,0.361508585572988,0.366969440339951,13230529.4836057,0.0,1.0
1973-07-20,83.88,86.0,83.5,83.62,12500,0.366445198282323,0.375706807967093,0.364785098433166,0.365309340490794,2861273.67725036,0.0,1.0
1973-07-23,83.0,84.5,82.75,83.88,5100,0.362600756526381,0.369153782246737,0.361508585572988,0.366445198282323,1167399.66031815,0.0,1.0
1973-07-24,83.25,84.0,81.62,83.0,29200,0.363692927479773,0.366969440339951,0.356571972863653,0.362600756526381,6683935.31005685,0.0,1.0
1973-07-25,84.25,85.0,83.5,83.5,23800,0.368061611293344,0.371338124153522,0.364785098433166,0.364785098433166,5447865.08148469,0.0,1.0
1973-07-26,88.0,88.5,84.0,84.25,39300,0.384444175594235,0.38662851750102,0.366969440339951,0.368061611293344,8995844.44127513,0.0,1.0
1973-07-27,87.75,88.38,86.38,88.0,10500,0.383352004640842,0.386104275443392,0.37736690781625,0.384444175594235,2403469.8888903,0.0,1.0
1973-07-30,87.75,88.0,86.5,87.75,14700,0.383352004640842,0.384444175594235,0.377891149873879,0.383352004640842,3364857.84444643,0.0,1.0
1973-07-31,87.37,88.0,87.37,87.75,6000,0.381691904791685,0.384444175594235,0.381691904791685,0.383352004640842,1373411.36508017,0.0,1.0
1973-08-01,85.88,87.37,85.88,87.37,6200,0.375182565909465,0.381691904791685,0.375182565909465,0.381691904791685,1419191.74391618,0.0,1.0
1973-08-02,87.0,87.0,84.75,85.88,8000,0.380075491780664,0.380075491780664,0.370245953200129,0.375182565909465,1831215.15344023,0.0,1.0
1973-08-03,88.0,89.0,87.0,87.0,15100,0.384444175594235,0.388812859407806,0.380075491780664,0.380075491780664,3456418.60211844,0.0,1.0
1973-08-06,85.5,87.5,85.5,87.5,4100,0.373522466060308,0.382259833687449,0.373522466060308,0.382259833687449,938497.766138118,0.0,1.0
1973-08-07,83.88,85.0,83.75,85.0,3500,0.366445198282323,0.371338124153522,0.365877269386559,0.371338124153522,801156.629630101,0.0,1.0
1973-08-08,84.12,84.38,83.0,83.88,14600,0.36749368239758,0.368629540189108,0.362600756526381,0.366445198282323,3341967.65502842,0.0,1.0
1973-08-09,84.12,85.5,83.88,84.12,5300,0.36749368239758,0.373522466060308,0.366445198282323,0.36749368239758,1213180.03915415,0.0,1.0
1973-08-10,81.0,84.5,80.0,84.12,35800,0.353863388899239,0.369153782246737,0.349494705085668,0.36749368239758,8194687.81164503,0.0,1.0
1973-08-13,81.25,81.75,81.0,81.0,7300,0.354955559852632,0.357139901759417,0.353863388899239,0.353863388899239,1670983.82751421,0.0,1.0
1973-08-14,82.25,83.62,81.75,81.75,4600,0.359324243666202,0.365309340490794,0.357139901759417,0.357139901759417,1052948.71322813,0.0,1.0
1973-08-15,82.25,83.25,82.25,82.25,2200,0.359324243666202,0.363692927479773,0.359324243666202,0.359324243666202,503584.167196064,0.0,1.0
1973-08-16,80.75,82.25,80.25,82.25,6600,0.352771217945846,0.359324243666202,0.350586876039061,0.359324243666202,1510752.50158819,0.0,1.0
1973-08-17,80.5,81.0,80.38,80.75,6000,0.351679046992453,0.353863388899239,0.351154804934825,0.352771217945846,1373411.36508018,0.0,1.0
1973-08-20,80.0,80.75,80.0,80.5,6000,0.349494705085668,0.352771217945846,0.349494705085668,0.351679046992453,1373411.36508017,0.0,1.0
1973-08-21,74.5,80.25,74.38,80.0,18800,0.325466944111028,0.350586876039061,0.3249427020534,0.349494705085668,4303355.61058455,0.0,1.0
1973-08-22,73.37,74.0,71.0,74.0,44800,0.320530331401693,0.323282602204243,0.31017655076353,0.323282602204243,10254804.8592653,0.0,1.0
1973-08-23,77.75,78.0,74.38,74.38,20600,0.339665166505134,0.340757337458526,0.3249427020534,0.3249427020534,4715379.02010859,0.0,1.0
1973-08-24,77.75,79.0,77.0,77.75,36400,0.339665166505134,0.345126021272097,0.336388653644955,0.339665166505134,8332028.94815304,0.0,1.0
1973-08-27,78.75,78.75,76.75,77.75,13700,0.344033850318704,0.344033850318704,0.335296482691563,0.339665166505134,3135955.9502664,0.0,1.0
1973-08-28,81.13,81.5,80.0,80.0,18600,0.354431317795003,0.356047730806024,0.349494705085668,0.349494705085668,4257575.23174854,0.0,1.0
1973-08-29,80.12,81.37,80.12,81.13,3700,0.350018947143297,0.35547980191026,0.350018947143297,0.354431317795003,846937.008466106,0.0,1.0
1973-08-30,81.13,91.25,80.25,80.25,6500,0.354431317795003,0.39864239798834,0.350586876039061,0.350586876039061,1487862.31217019,0.0,1.0
1973-08-31,80.12,81.0,80.0,81.0,6500,0.350018947143297,0.353863388899239,0.349494705085668,0.353863388899239,1487862.31217019,0.0,1.0
1973-09-04,78.5,80.12,78.5,80.12,7800,0.342941679365312,0.350018947143297,0.342941679365312,0.350018947143297,1785434.77460422,0.0,1.0
1973-09-05,78.0,78.87,77.5,78.5,20700,0.340757337458526,0.344558092376333,0.338572995551741,0.342941679365312,4738269.2095266,0.0,1.0
1973-09-06,76.75,78.5,76.75,78.0,13000,0.335296482691563,0.342941679365312,0.335296482691563,0.340757337458526,2975724.62434037,0.0,1.0
1973-09-07,75.25,76.75,75.13,76.75,28200,0.328743456971206,0.335296482691563,0.328219214913578,0.335296482691563,6455033.41587683,0.0,1.0
1973-09-10,75.13,75.5,75.0,75.25,25900,0.328219214913578,0.329835627924599,0.327651286017814,0.328743456971206,5928559.05926275,0.0,1.0
1973-09-11,76.87,76.87,74.25,75.13,18400,0.335820724749191,0.335820724749191,0.324374773157636,0.328219214913578,4211794.85291254,0.0,1.0
1973-09-12,76.12,77.25,76.12,76.87,9700,0.332544211889013,0.337480824598348,0.332544211889013,0.335820724749191,2220348.37354628,0.0,1.0
1973-09-13,79.0,79.0,77.25,77.25,11300,0.345126021272097,0.345126021272097,0.337480824598348,0.337480824598348,2586591.40423433,0.0,1.0
1973-09-14,80.0,80.0,79.0,79.0,15900,0.349494705085668,0.349494705085668,0.345126021272097,0.345126021272097,3639540.11746246,0.0,1.0
1973-09-17,81.25,83.25,80.63,80.63,23200,0.354955559852632,0.363692927479773,0.352246975888218,0.352246975888218,5310523.94497667,0.0,1.0
1973-09-18,80.25,82.63,79.62,81.25,56300,0.350586876039061,0.360984343515359,0.347834605236511,0.354955559852632,12887176.6423356,0.0,1.0
1973-09-19,80.87,81.13,79.75,80.25,13300,0.353295460003475,0.354431317795003,0.348402534132275,0.350586876039061,3044395.19259438,0.0,1.0
1973-09-20,80.5,81.37,80.0,80.87,29300,0.351679046992453,0.35547980191026,0.349494705085668,0.353295460003475,6706825.49947486,0.0,1.0
1973-09-21,80.5,81.13,79.25,80.5,30800,0.351679046992453,0.354431317795003,0.34621819222549,0.351679046992453,7050178.3407449,0.0,1.0
1973-09-24,81.0,81.25,80.75,80.75,22600,0.353863388899239,0.354955559852632,0.352771217945846,0.352771217945846,5173182.80846865,0.0,1.0
1973-09-25,83.0,83.0,81.13,81.13,17400,0.362600756526381,0.362600756526381,0.354431317795003,0.354431317795003,3982892.9587325,0.0,1.0
1973-09-26,85.37,85.62,82.87,83.0,17900,0.372954537164543,0.374046708117936,0.362032827630616,0.362600756526381,4097343.90582252,0.0,1.0
1973-09-27,87.5,88.75,85.75,85.75,40500,0.382259833687449,0.387720688454413,0.3746146370137,0.3746146370137,9270526.71429118,0.0,1.0
1973-09-28,87.62,88.75,87.62,87.62,14000,0.382784075745078,0.387720688454413,0.382784075745078,0.382784075745078,3204626.5185204,0.0,1.0
1973-10-01,88.63,88.63,87.62,87.62,6500,0.387196446396784,0.387196446396784,0.382784075745078,0.382784075745078,1487862.31217019,0.0,1.0
1973-10-02,93.5,93.75,89.25,89.25,52500,0.408471936568874,0.409564107522267,0.389905030361198,0.389905030361198,12017349.4444515,0.0,1.0
1973-10-03,91.0,92.75,90.12,92.75,25800,0.397550227034947,0.405195423708696,0.393705785279005,0.405195423708696,5905668.86984475,0.0,1.0
1973-10-04,90.75,91.75,90.12,91.0,31500,0.396458056081555,0.400826739895125,0.393705785279005,0.397550227034947,7210409.66667091,0.0,1.0
1973-10-05,91.5,93.0,90.38,90.75,17200,0.399734568941733,0.406287594662089,0.394841643070533,0.396458056081555,3937112.5798965,0.0,1.0
1973-10-08,94.25,95.75,90.75,91.5,16600,0.411748449429053,0.418301475149409,0.396458056081555,0.399734568941733,3799771.44338848,0.0,1.0
1973-10-09,94.5,94.87,93.0,94.25,17100,0.412840620382445,0.414457033393467,0.406287594662089,0.411748449429053,3914222.3904785,0.0,1.0
1973-10-10,93.5,94.75,92.75,94.5,6200,0.408471936568874,0.413932791335838,0.405195423708696,0.412840620382445,1419191.74391618,0.0,1.0
1973-10-11,97.0,97.0,93.13,93.5,15000,0.423762329916372,0.423762329916372,0.406855523557853,0.408471936568874,3433528.41270044,0.0,1.0
1973-10-12,97.75,98.25,85.13,97.0,17600,0.427038842776551,0.429223184683336,0.371906053049286,0.423762329916372,4028673.33756851,0.0,1.0
1973-10-15,85.75,96.75,85.5,96.75,7900,0.3746146370137,0.42267015896298,0.373522466060308,0.42267015896298,1808324.96402223,0.0,1.0
1973-10-16,95.5,95.75,94.25,94.25,14600,0.417209304196016,0.418301475149409,0.411748449429053,0.411748449429053,3341967.65502842,0.0,1.0
1973-10-17,94.87,96.0,94.87,95.5,8300,0.414457033393467,0.419393646102802,0.414457033393467,0.417209304196016,1899885.72169424,0.0,1.0
1973-10-18,94.25,95.75,94.25,94.87,6200,0.411748449429053,0.418301475149409,0.411748449429053,0.414457033393467,1419191.74391618,0.0,1.0
1973-10-19,92.63,94.5,92.63,94.25,20500,0.404671181651068,0.412840620382445,0.404671181651068,0.411748449429053,4692488.83069059,0.0,1.0
1973-10-22,92.12,93.5,90.63,92.63,11900,0.402443152906147,0.408471936568874,0.395933814023926,0.404671181651068,2723932.54074234,0.0,1.0
1973-10-23,94.25,95.25,91.13,92.12,7400,0.411748449429053,0.416117133242623,0.398118155930712,0.402443152906147,1693874.01693221,0.0,1.0
1973-10-24,95.88,95.88,93.25,94.25,22500,0.418869404045173,0.418869404045173,0.407379765615482,0.411748449429053,5150292.61905065,0.0,1.0
1973-10-25,96.63,97.0,95.0,95.88,13900,0.422145916905351,0.423762329916372,0.415024962289231,0.418869404045173,3181736.3291024,0.0,1.0
1973-10-26,98.5,99.0,97.37,97.37,15900,0.430315355636729,0.432499697543514,0.425378742927394,0.425378742927394,3639540.11746246,0.0,1.0
1973-10-29,98.0,100.63,98.0,98.5,21500,0.428131013729943,0.439620652159635,0.428131013729943,0.430315355636729,4921390.72487063,0.0,1.0
1973-10-30,97.25,98.12,96.87,98.0,22500,0.424854500869765,0.428655255787572,0.423194401020608,0.428131013729943,5150292.61905065,0.0,1.0
1973-10-31,96.5,97.5,96.5,97.25,19900,0.421577988009587,0.425946671823158,0.421577988009587,0.424854500869765,4555147.69418258,0.0,1.0
1973-11-01,96.12,96.75,95.5,96.5,6600,0.41991788816043,0.42267015896298,0.417209304196016,0.421577988009587,1510752.50158819,0.0,1.0
1973-11-02,95.13,96.5,95.13,96.12,20000,0.415592891184995,0.421577988009587,0.415592891184995,0.41991788816043,4578037.88360058,0.0,1.0
1973-11-05,93.25,95.13,93.25,95.13,14900,0.407379765615482,0.415592891184995,0.407379765615482,0.415592891184995,3410638.22328243,0.0,1.0
1973-11-06,93.0,94.25,92.38,93.25,19300,0.406287594662089,0.411748449429053,0.403579010697675,0.407379765615482,4417806.55767456,0.0,1.0
1973-11-07,93.75,94.5,92.5,93.0,18600,0.409564107522267,0.412840620382445,0.404103252755304,0.406287594662089,4257575.23174854,0.0,1.0
1973-11-08,95.88,96.0,94.0,94.0,14300,0.418869404045173,0.419393646102802,0.41065627847566,0.41065627847566,3273297.08677441,0.0,1.0
1973-11-09,94.63,96.0,94.5,95.88,12400,0.413408549278209,0.419393646102802,0.412840620382445,0.418869404045173,2838383.48783236,0.0,1.0
1973-11-12,94.38,95.25,93.75,94.63,14400,0.412316378324817,0.416117133242623,0.409564107522267,0.413408549278209,3296187.27619242,0.0,1.0
1973-11-13,90.0,94.0,88.25,94.0,23600,0.393181543221376,0.41065627847566,0.385536346547627,0.41065627847566,5402084.70264869,0.0,1.0
1973-11-14,89.75,90.5,87.13,90.0,63900,0.392089372267984,0.395365885128162,0.380643420676428,0.393181543221376,14626831.0381038,0.0,1.0
1973-11-15,90.5,92.0,87.75,89.75,13100,0.395365885128162,0.401918910848518,0.383352004640842,0.392089372267984,2998614.81375838,0.0,1.0
1973-11-16,90.25,93.0,89.25,90.5,15200,0.394273714174769,0.406287594662089,0.389905030361198,0.395365885128162,3479308.79153644,0.0,1.0
1973-11-19,87.13,88.0,87.0,88.0,27500,0.380643420676428,0.384444175594235,0.380075491780664,0.384444175594235,6294802.0899508,0.0,1.0
1973-11-20,85.75,87.62,85.13,87.13,26100,0.3746146370137,0.382784075745078,0.371906053049286,0.380643420676428,5974339.43809876,0.0,1.0
1973-11-21,90.0,91.0,87.88,87.88,43200,0.393181543221376,0.397550227034947,0.383919933536606,0.383919933536606,9888561.82857726,0.0,1.0
1973-11-23,91.0,92.0,89.75,90.0,16500,0.397550227034947,0.401918910848518,0.392089372267984,0.393181543221376,3776881.25397048,0.0,1.0
1973-11-26,90.5,91.0,89.13,91.0,28400,0.395365885128162,0.397550227034947,0.38938078830357,0.397550227034947,6500813.79471282,0.0,1.0
1973-11-27,87.5,90.5,86.63,90.5,20200,0.382259833687449,0.395365885128162,0.378459078769643,0.395365885128162,4623818.26243659,0.0,1.0
1973-11-28,83.62,87.75,80.75,87.5,153900,0.365309340490794,0.383352004640842,0.352771217945846,0.382259833687449,35228001.5143065,0.0,1.0
1973-11-29,82.63,83.62,80.25,83.62,30200,0.360984343515359,0.365309340490794,0.350586876039061,0.365309340490794,6912837.20423688,0.0,1.0
1973-11-30,77.5,82.0,76.25,82.0,22300,0.338572995551741,0.35823207271281,0.333112140784777,0.35823207271281,5104512.24021464,0.0,1.0
1973-12-03,75.25,76.5,72.12,76.5,72000,0.328743456971206,0.33420431173817,0.31506947663473,0.33420431173817,16480936.3809621,0.0,1.0
1973-12-04,76.87,78.75,73.25,75.25,36600,0.335820724749191,0.344033850318704,0.320006089344065,0.328743456971206,8377809.32698907,0.0,1.0
1973-12-05,77.5,78.0,76.25,76.87,20200,0.338572995551741,0.340757337458526,0.333112140784777,0.335820724749191,4623818.26243658,0.0,1.0
1973-12-06,81.5,81.5,78.87,78.87,21800,0.356047730806024,0.356047730806024,0.344558092376333,0.344558092376333,4990061.29312463,0.0,1.0
1973-12-07,81.75,84.0,81.25,81.5,24700,0.357139901759417,0.366969440339951,0.354955559852632,0.356047730806024,5653876.78624671,0.0,1.0
1973-12-10,81.37,81.75,80.12,81.75,28700,0.35547980191026,0.357139901759417,0.350018947143297,0.357139901759417,6569484.36296683,0.0,1.0
1973-12-11,79.0,81.75,79.0,81.37,26700,0.345126021272097,0.357139901759417,0.345126021272097,0.35547980191026,6111680.57460677,0.0,1.0
1973-12-12,76.87,78.5,76.87,78.5,11600,0.335820724749191,0.342941679365312,0.335820724749191,0.342941679365312,2655261.97248834,0.0,1.0
1973-12-13,75.13,76.87,75.0,76.87,19900,0.328219214913578,0.335820724749191,0.327651286017814,0.335820724749191,4555147.69418258,0.0,1.0
1973-12-14,79.62,81.88,75.13,75.13,19500,0.347834605236511,0.357707830655181,0.328219214913578,0.328219214913578,4463586.93651057,0.0,1.0
1973-12-17,75.5,78.0,75.0,78.0,15900,0.329835627924599,0.340757337458526,0.327651286017814,0.340757337458526,3639540.11746246,0.0,1.0
1973-12-18,78.0,78.87,76.0,76.0,22100,0.340757337458526,0.344558092376333,0.332019969831385,0.332019969831385,5058731.86137864,0.0,1.0
1973-12-19,76.5,80.38,76.5,78.0,20600,0.33420431173817,0.351154804934825,0.33420431173817,0.340757337458526,4715379.0201086,0.0,1.0
1973-12-20,73.5,77.13,73.5,76.5,14800,0.321098260297457,0.33695658254072,0.321098260297457,0.33420431173817,3387748.03386443,0.0,1.0
1973-12-21,74.25,74.25,73.13,73.5,12500,0.324374773157636,0.324374773157636,0.319481847286436,0.321098260297457,2861273.67725036,0.0,1.0
1973-12-24,74.0,74.63,73.88,74.25,5900,0.323282602204243,0.326034873006793,0.322758360146614,0.324374773157636,1350521.17566217,0.0,1.0
1973-12-26,77.75,77.75,75.25,75.25,25700,0.339665166505134,0.339665166505134,0.328743456971206,0.328743456971206,5882778.68042674,0.0,1.0
1973-12-27,80.75,81.0,78.5,78.5,18200,0.352771217945846,0.353863388899239,0.342941679365312,0.342941679365312,4166014.47407653,0.0,1.0
1973-12-28,81.13,82.5,80.75,80.75,20200,0.354431317795003,0.360416414619595,0.352771217945846,0.352771217945846,4623818.26243659,0.0,1.0
1973-12-31,80.87,81.0,79.5,81.0,14200,0.353295460003475,0.353863388899239,0.347310363178883,0.353863388899239,3250406.89735641,0.0,1.0
1974-01-02,81.37,82.0,80.38,80.87,12400,0.35547980191026,0.35823207271281,0.351154804934825,0.353295460003475,2838383.48783236,0.0,1.0
1974-01-03,81.37,83.0,80.87,81.37,12500,0.35547980191026,0.362600756526381,0.353295460003475,0.35547980191026,2861273.67725036,0.0,1.0
1974-01-04,77.25,80.87,76.63,80.87,30400,0.337480824598348,0.353295460003475,0.334772240633934,0.353295460003475,6958617.58307288,0.0,1.0
1974-01-07,74.75,76.75,74.12,76.75,24900,0.326559115064421,0.335296482691563,0.323806844261871,0.335296482691563,5699657.16508272,0.0,1.0
1974-01-08,74.25,75.62,74.0,74.75,15200,0.324374773157636,0.330359869982228,0.323282602204243,0.326559115064421,3479308.79153644,0.0,1.0
1974-01-09,70.38,74.0,70.0,74.0,76300,0.307467966799116,0.323282602204243,0.305807866949959,0.323282602204243,17465214.5259362,0.0,1.0
1974-01-10,69.88,72.5,69.88,70.38,19500,0.305283624892331,0.316729576483887,0.305283624892331,0.307467966799116,4463586.93651056,0.0,1.0
1974-01-11,72.38,72.63,69.88,69.88,31900,0.316205334426258,0.317297505379651,0.305283624892331,0.305283624892331,7301970.42434293,0.0,1.0
1974-01-14,74.75,75.25,72.63,72.63,29200,0.326559115064421,0.328743456971206,0.317297505379651,0.317297505379651,6683935.31005685,0.0,1.0
1974-01-15,73.5,75.62,73.5,74.75,14400,0.321098260297457,0.330359869982228,0.321098260297457,0.326559115064421,3296187.27619242,0.0,1.0
1974-01-16,74.0,74.87,73.5,73.5,24500,0.323282602204243,0.32708335712205,0.321098260297457,0.321098260297457,5608096.40741071,0.0,1.0
1974-01-17,78.5,78.5,76.0,76.0,22100,0.342941679365312,0.342941679365312,0.332019969831385,0.332019969831385,5058731.86137864,0.0,1.0
1974-01-18,78.12,78.63,77.13,78.5,31600,0.341281579516155,0.343509608261076,0.33695658254072,0.342941679365312,7233299.85608891,0.0,1.0
1974-01-21,77.75,78.12,76.38,78.12,15100,0.339665166505134,0.341281579516155,0.333680069680541,0.341281579516155,3456418.60211843,0.0,1.0
1974-01-22,79.0,80.63,78.25,78.25,28200,0.345126021272097,0.352246975888218,0.341849508411919,0.341849508411919,6455033.41587682,0.0,1.0
1974-01-23,80.25,80.63,78.0,79.0,16900,0.350586876039061,0.352246975888218,0.340757337458526,0.345126021272097,3868442.01164249,0.0,1.0
1974-01-24,80.38,82.25,79.88,80.25,15700,0.351154804934825,0.359324243666202,0.348970463028039,0.350586876039061,3593759.73862645,0.0,1.0
1974-01-25,81.5,82.0,80.0,80.38,7800,0.356047730806024,0.35823207271281,0.349494705085668,0.351154804934825,1785434.77460423,0.0,1.0
1974-01-28,80.25,82.25,80.0,81.5,12200,0.350586876039061,0.359324243666202,0.349494705085668,0.356047730806024,2792603.10899635,0.0,1.0
1974-01-29,80.38,80.63,80.25,80.25,7500,0.351154804934825,0.352246975888218,0.350586876039061,0.350586876039061,1716764.20635022,0.0,1.0
1974-01-30,81.75,82.0,80.75,80.75,7600,0.357139901759417,0.35823207271281,0.352771217945846,0.352771217945846,1739654.39576822,0.0,1.0
1974-01-31,82.25,82.75,81.75,81.75,11800,0.359324243666202,0.361508585572988,0.357139901759417,0.357139901759417,2701042.35132434,0.0,1.0
1974-02-01,80.38,81.75,80.0,81.75,12600,0.351154804934825,0.357139901759417,0.349494705085668,0.357139901759417,2884163.86666836,0.0,1.0
1974-02-04,77.0,79.88,76.38,79.88,26400,0.336388653644955,0.348970463028039,0.333680069680541,0.348970463028039,6043010.00635277,0.0,1.0
1974-02-05,74.12,77.0,74.12,77.0,37300,0.323806844261871,0.336388653644955,0.323806844261871,0.336388653644955,8538040.65291509,0.0,1.0
1974-02-06,73.75,75.25,73.25,74.12,30600,0.32219043125085,0.328743456971206,0.320006089344065,0.323806844261871,7004397.96190889,0.0,1.0
1974-02-07,73.37,73.88,72.75,73.75,31900,0.320530331401693,0.322758360146614,0.317821747437279,0.32219043125085,7301970.42434293,0.0,1.0
1974-02-08,72.12,74.75,72.12,73.37,10200,0.31506947663473,0.326559115064421,0.31506947663473,0.320530331401693,2334799.32063629,0.0,1.0
1974-02-11,70.12,73.13,70.0,72.12,32800,0.306332109007588,0.319481847286436,0.305807866949959,0.31506947663473,7507982.12910495,0.0,1.0
1974-02-12,73.37,73.75,69.0,70.12,30300,0.320530331401693,0.32219043125085,0.301439183136389,0.306332109007588,6935727.39365488,0.0,1.0
1974-02-13,71.37,73.37,71.25,73.37,20500,0.311792963774552,0.320530331401693,0.311268721716923,0.320530331401693,4692488.83069059,0.0,1.0
1974-02-14,71.25,72.0,71.0,71.37,11200,0.311268721716923,0.314545234577101,0.31017655076353,0.311792963774552,2563701.21481632,0.0,1.0
1974-02-15,73.88,75.62,71.0,71.25,31500,0.322758360146614,0.330359869982228,0.31017655076353,0.311268721716923,7210409.66667092,0.0,1.0
1974-02-19,74.12,76.38,74.0,74.0,27700,0.323806844261871,0.333680069680541,0.323282602204243,0.323282602204243,6340582.46878681,0.0,1.0
1974-02-20,76.0,76.38,74.0,74.12,21000,0.332019969831385,0.333680069680541,0.323282602204243,0.323806844261871,4806939.7777806,0.0,1.0
1974-02-21,76.0,77.0,75.62,76.0,20200,0.332019969831385,0.336388653644955,0.330359869982228,0.332019969831385,4623818.26243658,0.0,1.0
1974-02-22,77.75,77.75,76.38,76.38,12900,0.339665166505134,0.339665166505134,0.333680069680541,0.333680069680541,2952834.43492237,0.0,1.0
1974-02-25,79.0,79.75,77.62,77.75,25000,0.345126021272097,0.348402534132275,0.339097237609369,0.339665166505134,5722547.35450073,0.0,1.0
1974-02-26,79.25,79.5,78.63,79.0,15300,0.34621819222549,0.347310363178883,0.343509608261076,0.345126021272097,3502198.98095444,0.0,1.0
1974-02-27,80.12,81.0,79.0,79.25,36000,0.350018947143297,0.353863388899239,0.345126021272097,0.34621819222549,8240468.19048103,0.0,1.0
1974-02-28,81.62,81.75,79.88,80.12,13600,0.356571972863653,0.357139901759417,0.348970463028039,0.350018947143297,3113065.76084839,0.0,1.0
1974-03-01,79.88,81.5,79.25,81.5,10400,0.348970463028039,0.356047730806024,0.34621819222549,0.356047730806024,2380579.6994723,0.0,1.0
1974-03-04,80.38,80.5,78.75,79.88,12300,0.351154804934825,0.351679046992453,0.344033850318704,0.348970463028039,2815493.29841436,0.0,1.0
1974-03-05,84.12,84.5,81.62,81.62,32700,0.36749368239758,0.369153782246737,0.356571972863653,0.356571972863653,7485091.93968694,0.0,1.0
1974-03-06,84.5,85.0,84.0,84.12,24100,0.369153782246737,0.371338124153522,0.366969440339951,0.36749368239758,5516535.64973869,0.0,1.0
1974-03-07,83.13,84.75,83.0,84.5,9000,0.363168685422145,0.370245953200129,0.362600756526381,0.369153782246737,2060117.04762026,0.0,1.0
1974-03-08,84.5,84.63,82.0,83.13,18100,0.369153782246737,0.369721711142501,0.35823207271281,0.363168685422145,4143124.28465852,0.0,1.0
1974-03-11,87.75,88.25,83.25,84.5,27800,0.383352004640842,0.385536346547627,0.363692927479773,0.369153782246737,6363472.65820481,0.0,1.0
1974-03-12,90.12,92.25,88.25,88.25,43600,0.393705785279005,0.403011081801911,0.385536346547627,0.385536346547627,9980122.58624926,0.0,1.0
1974-03-13,90.0,91.5,90.0,90.12,22700,0.393181543221376,0.399734568941733,0.393181543221376,0.393705785279005,5196072.99788666,0.0,1.0
1974-03-14,90.0,91.75,89.75,90.0,23800,0.393181543221376,0.400826739895125,0.392089372267984,0.393181543221376,5447865.0814847,0.0,1.0
1974-03-15,89.88,90.0,88.38,90.0,18700,0.392657301163748,0.393181543221376,0.386104275443392,0.393181543221376,4280465.42116654,0.0,1.0
1974-03-18,88.75,90.87,88.0,89.88,29000,0.387720688454413,0.396982298139183,0.384444175594235,0.392657301163748,6638154.93122084,0.0,1.0
1974-03-19,88.75,88.75,88.0,88.75,12300,0.387720688454413,0.387720688454413,0.384444175594235,0.387720688454413,2815493.29841436,0.0,1.0
1974-03-20,88.5,89.75,88.12,88.75,9900,0.38662851750102,0.392089372267984,0.384968417651863,0.387720688454413,2266128.75238229,0.0,1.0
1974-03-21,88.0,89.0,88.0,88.5,12000,0.384444175594235,0.388812859407806,0.384444175594235,0.38662851750102,2746822.73016035,0.0,1.0
1974-03-22,87.75,87.75,86.87,87.75,11500,0.383352004640842,0.383352004640842,0.3795075628849,0.383352004640842,2632371.78307033,0.0,1.0
1974-03-25,90.38,90.38,87.5,87.75,12100,0.394841643070533,0.394841643070533,0.382259833687449,0.383352004640842,2769712.91957835,0.0,1.0
1974-03-26,89.88,90.38,89.75,90.38,16100,0.392657301163748,0.394841643070533,0.392089372267984,0.394841643070533,3685320.49629847,0.0,1.0
1974-03-27,88.5,90.0,88.5,89.88,6300,0.38662851750102,0.393181543221376,0.38662851750102,0.392657301163748,1442081.93333418,0.0,1.0
1974-03-28,87.13,87.5,86.75,87.5,16300,0.380643420676428,0.382259833687449,0.378983320827271,0.382259833687449,3731100.87513447,0.0,1.0
1974-03-29,86.12,86.87,85.75,86.87,28900,0.376231050024722,0.3795075628849,0.3746146370137,0.3795075628849,6615264.74180283,0.0,1.0
1974-04-01,84.63,86.5,84.5,86.12,19300,0.369721711142501,0.377891149873879,0.369153782246737,0.376231050024722,4417806.55767456,0.0,1.0
1974-04-02,84.87,85.62,84.25,84.63,10100,0.370770195257758,0.374046708117936,0.368061611293344,0.369721711142501,2311909.13121829,0.0,1.0
1974-04-03,87.75,87.75,84.63,84.87,12800,0.383352004640842,0.383352004640842,0.369721711142501,0.370770195257758,2929944.24550437,0.0,1.0
1974-04-04,85.75,87.37,85.62,87.37,23500,0.3746146370137,0.381691904791685,0.374046708117936,0.381691904791685,5379194.51323069,0.0,1.0
1974-04-05,84.87,85.75,84.5,85.75,9000,0.370770195257758,0.3746146370137,0.369153782246737,0.3746146370137,2060117.04762026,0.0,1.0
1974-04-08,84.0,84.5,84.0,84.5,7000,0.366969440339951,0.369153782246737,0.366969440339951,0.369153782246737,1602313.2592602,0.0,1.0
1974-04-09,84.0,85.88,83.88,84.0,11600,0.366969440339951,0.375182565909465,0.366445198282323,0.366969440339951,2655261.97248834,0.0,1.0
1974-04-10,83.62,84.75,83.62,84.0,12600,0.365309340490794,0.370245953200129,0.365309340490794,0.366969440339951,2884163.86666837,0.0,1.0
1974-04-11,83.75,84.38,83.62,83.62,4900,0.365877269386559,0.368629540189108,0.365309340490794,0.365309340490794,1121619.28148214,0.0,1.0
1974-04-15,83.62,84.25,83.37,83.75,4400,0.365309340490794,0.368061611293344,0.364217169537402,0.365877269386559,1007168.33439213,0.0,1.0
1974-04-16,86.0,86.0,83.5,83.62,20800,0.375706807967093,0.375706807967093,0.364785098433166,0.365309340490794,4761159.3989446,0.0,1.0
1974-04-17,85.62,86.75,85.25,86.0,11900,0.374046708117936,0.378983320827271,0.372430295106915,0.375706807967093,2723932.54074235,0.0,1.0
1974-04-18,85.37,85.5,84.5,85.5,5600,0.372954537164543,0.373522466060308,0.369153782246737,0.373522466060308,1281850.60740816,0.0,1.0
1974-04-19,83.62,85.0,83.62,85.0,13200,0.365309340490794,0.371338124153522,0.365309340490794,0.371338124153522,3021505.00317639,0.0,1.0
1974-04-22,82.75,83.62,82.75,83.62,11300,0.361508585572988,0.365309340490794,0.361508585572988,0.365309340490794,2586591.40423433,0.0,1.0
1974-04-23,80.5,82.0,79.88,82.0,33300,0.351679046992453,0.35823207271281,0.348970463028039,0.35823207271281,7622433.07619497,0.0,1.0
1974-04-24,79.88,80.5,79.75,80.5,13200,0.348970463028039,0.351679046992453,0.348402534132275,0.351679046992453,3021505.00317639,0.0,1.0
1974-04-25,79.25,79.5,78.63,79.5,23700,0.34621819222549,0.347310363178883,0.343509608261076,0.347310363178883,5424974.89206668,0.0,1.0
1974-04-26,80.75,81.0,79.88,79.88,22500,0.352771217945846,0.353863388899239,0.348970463028039,0.348970463028039,5150292.61905065,0.0,1.0
1974-04-29,81.25,81.75,80.75,80.75,4400,0.354955559852632,0.357139901759417,0.352771217945846,0.352771217945846,1007168.33439213,0.0,1.0
1974-04-30,82.5,83.37,82.0,82.0,6200,0.360416414619595,0.364217169537402,0.35823207271281,0.35823207271281,1419191.74391618,0.0,1.0
1974-05-01,84.12,85.0,82.5,82.5,14300,0.36749368239758,0.371338124153522,0.360416414619595,0.360416414619595,3273297.08677441,0.0,1.0
1974-05-02,84.38,85.13,84.0,84.12,12700,0.368629540189108,0.371906053049286,0.366969440339951,0.36749368239758,2907054.05608637,0.0,1.0
1974-05-03,83.62,84.0,82.38,84.0,22400,0.365309340490794,0.366969440339951,0.359892172561967,0.366969440339951,5127402.42963266,0.0,1.0
1974-05-06,83.13,83.37,82.25,83.37,13400,0.363168685422145,0.364217169537402,0.359324243666202,0.364217169537402,3067285.38201239,0.0,1.0
1974-05-07,86.0,86.87,84.0,84.0,15600,0.375706807967093,0.3795075628849,0.366969440339951,0.366969440339951,3570869.54920845,0.0,1.0
1974-05-08,86.5,86.87,85.62,86.0,26700,0.377891149873879,0.3795075628849,0.374046708117936,0.375706807967093,6111680.57460677,0.0,1.0
1974-05-09,89.0,89.0,86.25,86.5,20800,0.388812859407806,0.388812859407806,0.376798978920486,0.377891149873879,4761159.3989446,0.0,1.0
1974-05-10,86.0,89.0,86.0,89.0,15200,0.375706807967093,0.388812859407806,0.375706807967093,0.388812859407806,3479308.79153644,0.0,1.0
1974-05-13,85.75,86.25,85.0,86.0,9800,0.3746146370137,0.376798978920486,0.371338124153522,0.375706807967093,2243238.56296429,0.0,1.0
1974-05-14,85.0,86.0,84.75,85.75,8500,0.371338124153522,0.375706807967093,0.370245953200129,0.3746146370137,1945666.10053025,0.0,1.0
1974-05-15,84.87,85.25,84.25,85.0,12700,0.370770195257758,0.372430295106915,0.368061611293344,0.371338124153522,2907054.05608637,0.0,1.0
1974-05-16,84.5,85.62,84.5,84.87,10300,0.369153782246737,0.374046708117936,0.369153782246737,0.370770195257758,2357689.5100543,0.0,1.0
1974-05-17,83.5,84.75,83.5,84.5,9200,0.364785098433166,0.370245953200129,0.364785098433166,0.369153782246737,2105897.42645627,0.0,1.0
1974-05-20,85.0,85.0,83.5,83.5,13500,0.371338124153522,0.371338124153522,0.364785098433166,0.364785098433166,3090175.57143039,0.0,1.0
1974-05-21,88.0,89.37,86.0,86.0,33200,0.384444175594235,0.390429272418827,0.375706807967093,0.375706807967093,7599542.88677696,0.0,1.0
1974-05-22,88.12,90.12,87.62,88.0,28700,0.384968417651863,0.393705785279005,0.382784075745078,0.384444175594235,6569484.36296684,0.0,1.0
1974-05-23,88.25,88.87,87.25,88.12,27800,0.385536346547627,0.388244930512041,0.381167662734057,0.384968417651863,6363472.65820481,0.0,1.0
1974-05-24,89.13,89.62,88.75,88.75,20200,0.38938078830357,0.39152144337222,0.387720688454413,0.387720688454413,4623818.26243658,0.0,1.0
1974-05-28,89.62,90.5,89.13,89.13,21900,0.39152144337222,0.395365885128162,0.38938078830357,0.38938078830357,5012951.48254263,0.0,1.0
1974-05-29,88.63,90.38,88.63,89.62,12400,0.387196446396784,0.394841643070533,0.387196446396784,0.39152144337222,2838383.48783236,0.0,1.0
1974-05-30,89.25,89.75,88.0,88.63,10800,0.389905030361198,0.392089372267984,0.384444175594235,0.387196446396784,2472140.45714431,0.0,1.0
1974-05-31,87.88,88.25,87.37,88.25,13400,0.383919933536606,0.385536346547627,0.381691904791685,0.385536346547627,3067285.38201239,0.0,1.0
1974-06-03,89.5,89.5,88.0,88.0,13500,0.390997201314591,0.390997201314591,0.384444175594235,0.384444175594235,3090175.57143039,0.0,1.0
1974-06-04,89.0,89.88,88.5,89.5,36600,0.388812859407806,0.392657301163748,0.38662851750102,0.390997201314591,8377809.32698905,0.0,1.0
1974-06-05,88.5,89.5,88.5,89.0,10400,0.38662851750102,0.390997201314591,0.38662851750102,0.388812859407806,2380579.6994723,0.0,1.0
1974-06-06,88.38,88.38,87.5,88.38,14700,0.386104275443392,0.386104275443392,0.382259833687449,0.386104275443392,3364857.84444642,0.0,1.0
1974-06-07,89.0,90.12,89.0,89.0,36700,0.388812859407806,0.393705785279005,0.388812859407806,0.388812859407806,8400699.51640705,0.0,1.0
1974-06-10,89.0,89.62,88.75,89.0,17400,0.388812859407806,0.39152144337222,0.387720688454413,0.388812859407806,3982892.9587325,0.0,1.0
1974-06-11,89.0,89.5,88.25,89.0,12900,0.388812859407806,0.390997201314591,0.385536346547627,0.388812859407806,2952834.43492237,0.0,1.0
1974-06-12,89.5,89.75,88.63,89.0,16900,0.390997201314591,0.392089372267984,0.387196446396784,0.388812859407806,3868442.01164249,0.0,1.0
1974-06-13,90.25,91.5,89.75,89.75,28000,0.394273714174769,0.399734568941733,0.392089372267984,0.392089372267984,6409253.03704081,0.0,1.0
1974-06-14,88.87,89.88,88.25,89.88,14800,0.388244930512041,0.392657301163748,0.385536346547627,0.392657301163748,3387748.03386443,0.0,1.0
1974-06-17,88.5,89.0,87.75,88.87,7600,0.38662851750102,0.388812859407806,0.383352004640842,0.388244930512041,1739654.39576822,0.0,1.0
1974-06-18,87.5,88.5,87.25,88.5,31900,0.382259833687449,0.38662851750102,0.381167662734057,0.38662851750102,7301970.42434293,0.0,1.0
1974-06-19,88.0,88.25,86.63,87.5,21000,0.384444175594235,0.385536346547627,0.378459078769643,0.382259833687449,4806939.77778061,0.0,1.0
1974-06-20,85.88,87.88,85.75,87.88,21000,0.375182565909465,0.383919933536606,0.3746146370137,0.383919933536606,4806939.7777806,0.0,1.0
1974-06-21,84.25,85.0,83.62,85.0,28600,0.368061611293344,0.371338124153522,0.365309340490794,0.371338124153522,6546594.17354883,0.0,1.0
1974-06-24,85.13,85.25,83.25,84.25,19000,0.371906053049286,0.372430295106915,0.363692927479773,0.368061611293344,4349135.98942056,0.0,1.0
1974-06-25,87.25,87.37,85.0,85.13,9300,0.381167662734057,0.381691904791685,0.371338124153522,0.371906053049286,2128787.61587427,0.0,1.0
1974-06-26,84.87,87.0,84.75,87.0,20100,0.370770195257758,0.380075491780664,0.370245953200129,0.380075491780664,4600928.07301858,0.0,1.0
1974-06-27,83.88,84.87,83.37,84.87,19100,0.366445198282323,0.370770195257758,0.364217169537402,0.370770195257758,4372026.17883855,0.0,1.0
1974-06-28,83.0,84.25,82.12,83.88,16900,0.362600756526381,0.368061611293344,0.358756314770438,0.366445198282323,3868442.01164248,0.0,1.0
1974-07-01,84.0,85.62,82.12,83.0,16500,0.366969440339951,0.374046708117936,0.358756314770438,0.362600756526381,3776881.25397048,0.0,1.0
1974-07-02,80.87,83.62,80.63,83.62,15100,0.353295460003475,0.365309340490794,0.352246975888218,0.365309340490794,3456418.60211843,0.0,1.0
1974-07-03,79.5,81.88,79.5,80.87,53900,0.347310363178883,0.357707830655181,0.347310363178883,0.353295460003475,12337812.0963035,0.0,1.0
1974-07-05,78.63,80.25,78.5,79.5,15300,0.343509608261076,0.350586876039061,0.342941679365312,0.347310363178883,3502198.98095444,0.0,1.0
1974-07-08,74.0,74.0,72.0,74.0,49900,0.323282602204243,0.323282602204243,0.314545234577101,0.323282602204243,11422204.5195834,0.0,1.0
1974-07-09,76.63,77.5,74.0,74.0,42100,0.334772240633934,0.338572995551741,0.323282602204243,0.323282602204243,9636769.74497922,0.0,1.0
1974-07-10,73.13,76.63,73.0,76.63,18700,0.319481847286436,0.334772240633934,0.318913918390672,0.334772240633934,4280465.42116654,0.0,1.0
1974-07-11,74.5,75.62,73.13,73.13,19300,0.325466944111028,0.330359869982228,0.319481847286436,0.319481847286436,4417806.55767456,0.0,1.0
1974-07-12,79.5,79.5,77.0,77.0,44800,0.347310363178883,0.347310363178883,0.336388653644955,0.336388653644955,10254804.8592653,0.0,1.0
1974-07-15,78.0,79.37,77.75,79.37,14400,0.340757337458526,0.346742434283118,0.339665166505134,0.346742434283118,3296187.27619242,0.0,1.0
1974-07-16,77.37,77.75,76.5,77.75,15800,0.338005066655977,0.339665166505134,0.33420431173817,0.339665166505134,3616649.92804445,0.0,1.0
1974-07-17,80.25,80.25,77.13,77.37,20100,0.350586876039061,0.350586876039061,0.33695658254072,0.338005066655977,4600928.07301858,0.0,1.0
1974-07-18,81.75,83.13,81.5,81.5,31500,0.357139901759417,0.363168685422145,0.356047730806024,0.356047730806024,7210409.66667091,0.0,1.0
1974-07-19,81.13,82.63,81.0,81.75,26100,0.354431317795003,0.360984343515359,0.353863388899239,0.357139901759417,5974339.43809876,0.0,1.0
1974-07-22,81.75,81.75,80.25,81.13,9500,0.357139901759417,0.357139901759417,0.350586876039061,0.354431317795003,2174567.99471027,0.0,1.0
1974-07-23,82.12,83.75,82.0,82.0,12000,0.358756314770438,0.365877269386559,0.35823207271281,0.35823207271281,2746822.73016035,0.0,1.0
1974-07-24,81.37,81.75,80.87,81.75,11200,0.35547980191026,0.357139901759417,0.353295460003475,0.357139901759417,2563701.21481632,0.0,1.0
1974-07-25,80.12,81.37,80.0,81.37,10800,0.350018947143297,0.35547980191026,0.349494705085668,0.35547980191026,2472140.45714431,0.0,1.0
1974-07-26,76.0,80.12,76.0,80.12,30700,0.332019969831385,0.350018947143297,0.332019969831385,0.350018947143297,7027288.15132688,0.0,1.0
1974-07-29,74.38,75.0,74.25,75.0,33500,0.3249427020534,0.327651286017814,0.324374773157636,0.327651286017814,7668213.45503097,0.0,1.0
1974-07-30,75.5,76.5,74.5,74.5,29700,0.329835627924599,0.33420431173817,0.325466944111028,0.325466944111028,6798386.25714686,0.0,1.0
1974-07-31,73.62,75.0,73.0,75.0,32700,0.321622502355086,0.327651286017814,0.318913918390672,0.327651286017814,7485091.93968695,0.0,1.0
1974-08-01,74.12,75.13,73.13,73.62,21300,0.323806844261871,0.328219214913578,0.319481847286436,0.321622502355086,4875610.34603462,0.0,1.0
1974-08-02,74.25,74.5,73.75,74.12,26500,0.324374773157636,0.325466944111028,0.32219043125085,0.323806844261871,6065900.19577076,0.0,1.0
1974-08-05,76.63,77.0,74.25,74.25,23800,0.334772240633934,0.336388653644955,0.324374773157636,0.324374773157636,5447865.08148469,0.0,1.0
1974-08-06,78.25,79.5,77.62,77.62,56800,0.341849508411919,0.347310363178883,0.339097237609369,0.339097237609369,13001627.5894256,0.0,1.0
1974-08-07,79.25,79.25,77.62,78.25,41800,0.34621819222549,0.34621819222549,0.339097237609369,0.341849508411919,9568099.17672521,0.0,1.0
1974-08-08,76.5,79.75,76.0,79.25,25500,0.33420431173817,0.348402534132275,0.332019969831385,0.34621819222549,5836998.30159074,0.0,1.0
1974-08-09,76.0,76.75,75.0,76.5,18300,0.332019969831385,0.335296482691563,0.327651286017814,0.33420431173817,4188904.66349453,0.0,1.0
1974-08-12,75.88,77.25,75.75,76.0,13000,0.331495727773756,0.337480824598348,0.330927798877992,0.332019969831385,2975724.62434038,0.0,1.0
1974-08-13,73.88,75.25,73.37,75.25,25100,0.322758360146614,0.328743456971206,0.320530331401693,0.328743456971206,5745437.54391873,0.0,1.0
1974-08-14,69.0,71.25,69.0,71.25,59800,0.301439183136389,0.311268721716923,0.301439183136389,0.311268721716923,13688333.2719657,0.0,1.0
1974-08-15,68.38,70.63,68.25,69.0,78000,0.298730599171975,0.308560137752509,0.298162670276211,0.301439183136389,17854347.7460422,0.0,1.0
1974-08-16,68.25,70.0,68.0,68.38,43800,0.298162670276211,0.305807866949959,0.297070499322818,0.298730599171975,10025902.9650853,0.0,1.0
1974-08-19,68.63,69.62,68.0,68.25,32900,0.299822770125367,0.304147767100803,0.297070499322818,0.298162670276211,7530872.31852296,0.0,1.0
1974-08-20,71.62,72.38,69.5,69.5,57000,0.312885134727944,0.316205334426258,0.303623525043174,0.303623525043174,13047407.9682617,0.0,1.0
1974-08-21,69.75,72.0,69.75,71.62,39500,0.304715695996567,0.314545234577101,0.304715695996567,0.312885134727944,9041624.82011114,0.0,1.0
1974-08-22,70.38,71.0,68.38,69.75,49600,0.307467966799116,0.31017655076353,0.298730599171975,0.304715695996567,11353533.9513295,0.0,1.0
1974-08-23,69.25,70.75,69.13,70.38,23500,0.302531354089781,0.309084379810138,0.302007112032153,0.307467966799116,5379194.51323069,0.0,1.0
1974-08-26,71.62,73.5,69.13,69.25,32000,0.312885134727944,0.321098260297457,0.302007112032153,0.302531354089781,7324860.61376093,0.0,1.0
1974-08-27,70.25,71.75,69.5,71.62,32700,0.306900037903352,0.313453063623708,0.303623525043174,0.312885134727944,7485091.93968695,0.0,1.0
1974-08-28,70.5,72.5,70.25,70.25,35000,0.307992208856745,0.316729576483887,0.306900037903352,0.306900037903352,8011566.29630101,0.0,1.0
1974-08-29,69.0,70.5,68.0,70.5,37000,0.301439183136389,0.307992208856745,0.297070499322818,0.307992208856745,8469370.08466106,0.0,1.0
1974-08-30,72.63,73.13,68.75,69.0,43900,0.317297505379651,0.319481847286436,0.300347012182996,0.301439183136389,10048793.1545033,0.0,1.0
1974-09-03,68.0,72.5,68.0,72.5,28600,0.297070499322818,0.316729576483887,0.297070499322818,0.316729576483887,6546594.17354882,0.0,1.0
1974-09-04,66.25,67.0,65.13,67.0,68100,0.289425302649069,0.292701815509247,0.284532376777869,0.292701815509247,15588218.99366,0.0,1.0
1974-09-05,69.5,69.75,67.5,67.5,53000,0.303623525043174,0.304715695996567,0.294886157416032,0.294886157416032,12131800.3915415,0.0,1.0
1974-09-06,68.75,70.12,67.75,69.5,33000,0.300347012182996,0.306332109007588,0.295978328369425,0.303623525043174,7553762.50794095,0.0,1.0
1974-09-09,66.63,68.87,66.5,68.75,24100,0.291085402498226,0.300871254240624,0.290517473602461,0.300347012182996,5516535.64973869,0.0,1.0
1974-09-10,66.25,67.75,66.0,66.63,19800,0.289425302649069,0.295978328369425,0.288333131695676,0.291085402498226,4532257.50476457,0.0,1.0
1974-09-11,66.38,67.25,66.25,66.25,7700,0.289993231544833,0.29379398646264,0.289425302649069,0.289425302649069,1762544.58518622,0.0,1.0
1974-09-12,63.5,65.5,63.5,65.5,51400,0.277411422161749,0.286148789788891,0.277411422161749,0.286148789788891,11765557.3608535,0.0,1.0
1974-09-13,61.62,63.37,61.37,63.37,39700,0.269198296592236,0.276843493265985,0.268106125638843,0.276843493265985,9087405.19894714,0.0,1.0
1974-09-16,64.12,64.75,61.37,61.62,36800,0.280120006126163,0.282872276928713,0.268106125638843,0.269198296592236,8423589.70582506,0.0,1.0
1974-09-17,64.12,66.5,64.0,64.12,27200,0.280120006126163,0.290517473602461,0.279595764068534,0.280120006126163,6226131.52169679,0.0,1.0
1974-09-18,64.0,64.0,62.12,64.0,24600,0.279595764068534,0.279595764068534,0.271382638499021,0.279595764068534,5630986.59682872,0.0,1.0
1974-09-19,65.62,67.75,65.5,65.5,22100,0.286673031846519,0.295978328369425,0.286148789788891,0.286148789788891,5058731.86137864,0.0,1.0
1974-09-20,65.5,66.25,63.75,65.62,28600,0.286148789788891,0.289425302649069,0.278503593115142,0.286673031846519,6546594.17354882,0.0,1.0
1974-09-23,66.5,67.62,66.12,66.12,20800,0.290517473602461,0.295410399473661,0.288857373753305,0.288857373753305,4761159.39894461,0.0,1.0
1974-09-24,64.63,65.37,64.5,65.37,18600,0.282348034871084,0.285580860893126,0.28178010597532,0.285580860893126,4257575.23174854,0.0,1.0
1974-09-25,63.62,66.75,63.62,64.63,37200,0.277935664219377,0.291609644555854,0.277935664219377,0.282348034871084,8515150.46349709,0.0,1.0
1974-09-26,62.12,62.38,61.5,62.38,15300,0.271382638499021,0.27251849629055,0.268674054534607,0.27251849629055,3502198.98095445,0.0,1.0
1974-09-27,58.38,62.12,57.25,62.12,35500,0.255043761036266,0.271382638499021,0.250107148326931,0.271382638499021,8126017.24339103,0.0,1.0
1974-09-30,57.62,57.88,56.12,57.88,52400,0.251723561337952,0.252859419129481,0.245170535617596,0.252859419129481,11994459.2550335,0.0,1.0
1974-10-01,59.0,59.88,56.12,57.62,52700,0.25775234500068,0.261596786756623,0.245170535617596,0.251723561337952,12063129.8232875,0.0,1.0
1974-10-02,58.5,59.62,58.0,59.0,20900,0.255568003093895,0.260460928965094,0.253383661187109,0.25775234500068,4784049.5883626,0.0,1.0
1974-10-03,57.62,58.75,56.5,58.5,24400,0.251723561337952,0.256660174047287,0.246830635466753,0.255568003093895,5585206.21799271,0.0,1.0
1974-10-04,58.0,58.38,56.12,57.62,27100,0.253383661187109,0.255043761036266,0.245170535617596,0.251723561337952,6203241.33227879,0.0,1.0
1974-10-07,60.87,61.5,59.25,59.25,37300,0.265921783732058,0.268674054534607,0.258844515954073,0.258844515954073,8538040.65291507,0.0,1.0
1974-10-08,58.38,60.87,58.25,60.87,27200,0.255043761036266,0.265921783732058,0.254475832140502,0.265921783732058,6226131.52169679,0.0,1.0
1974-10-09,62.0,62.0,57.0,58.38,49600,0.270858396441393,0.270858396441393,0.249014977373538,0.255043761036266,11353533.9513294,0.0,1.0
1974-10-10,64.75,66.0,63.13,63.13,58000,0.282872276928713,0.288333131695676,0.275795009150728,0.275795009150728,13276309.8624417,0.0,1.0
1974-10-11,69.0,69.5,63.75,64.75,47100,0.301439183136389,0.303623525043174,0.278503593115142,0.282872276928713,10781279.2158794,0.0,1.0
1974-10-14,70.63,70.87,69.0,69.0,48400,0.308560137752509,0.309608621867766,0.301439183136389,0.301439183136389,11078851.6783134,0.0,1.0
1974-10-15,68.5,70.0,68.25,70.0,31900,0.299254841229603,0.305807866949959,0.298162670276211,0.305807866949959,7301970.42434293,0.0,1.0
1974-10-16,67.0,68.5,66.63,68.5,32500,0.292701815509247,0.299254841229603,0.291085402498226,0.299254841229603,7439311.56085094,0.0,1.0
1974-10-17,66.0,68.75,65.5,67.0,39900,0.288333131695676,0.300347012182996,0.286148789788891,0.292701815509247,9133185.57778316,0.0,1.0
1974-10-18,66.75,67.88,66.38,66.38,35300,0.291609644555854,0.296546257265189,0.289993231544833,0.289993231544833,8080236.86455503,0.0,1.0
1974-10-21,70.0,70.25,67.25,67.25,19300,0.305807866949959,0.306900037903352,0.29379398646264,0.29379398646264,4417806.55767457,0.0,1.0
1974-10-22,71.75,74.38,70.87,70.87,61600,0.313453063623708,0.3249427020534,0.309608621867766,0.309608621867766,14100356.6814898,0.0,1.0
1974-10-23,68.5,71.0,68.5,71.0,31400,0.299254841229603,0.31017655076353,0.299254841229603,0.31017655076353,7187519.47725291,0.0,1.0
1974-10-24,67.25,67.62,65.5,67.62,30200,0.29379398646264,0.295410399473661,0.286148789788891,0.295410399473661,6912837.20423687,0.0,1.0
1974-10-25,66.63,69.37,65.88,67.25,17000,0.291085402498226,0.30305559614741,0.287808889638048,0.29379398646264,3891332.20106049,0.0,1.0
1974-10-28,64.38,65.88,64.38,65.88,55700,0.281255863917691,0.287808889638048,0.281255863917691,0.287808889638048,12749835.5058276,0.0,1.0
1974-10-29,63.37,66.75,63.25,64.38,36600,0.276843493265985,0.291609644555854,0.276319251208356,0.281255863917691,8377809.32698905,0.0,1.0
1974-10-30,64.63,66.87,62.12,63.37,46300,0.282348034871084,0.292133886613483,0.271382638499021,0.276843493265985,10598157.7005353,0.0,1.0
1974-10-31,65.62,68.63,65.0,65.0,29700,0.286673031846519,0.299822770125367,0.283964447882105,0.283964447882105,6798386.25714686,0.0,1.0
1974-11-01,65.75,68.5,65.13,65.62,38700,0.287240960742283,0.299254841229603,0.284532376777869,0.286673031846519,8858503.30476713,0.0,1.0
1974-11-04,63.62,64.5,62.5,64.5,54900,0.277935664219377,0.28178010597532,0.273042738348178,0.28178010597532,12566713.9904836,0.0,1.0
1974-11-05,67.5,67.5,63.37,63.62,28200,0.294886157416032,0.294886157416032,0.276843493265985,0.277935664219377,6455033.41587682,0.0,1.0
1974-11-06,63.88,68.12,63.88,67.5,48300,0.279071522010906,0.297594741380446,0.279071522010906,0.294886157416032,11055961.4888954,0.0,1.0
1974-11-07,64.12,65.88,63.62,63.88,18700,0.280120006126163,0.287808889638048,0.277935664219377,0.279071522010906,4280465.42116654,0.0,1.0
1974-11-08,60.38,65.0,60.25,64.12,52000,0.263781128663408,0.283964447882105,0.263213199767644,0.280120006126163,11902898.4973615,0.0,1.0
1974-11-11,60.63,61.0,58.5,60.38,37900,0.264873299616801,0.266489712627822,0.255568003093895,0.263781128663408,8675381.78942308,0.0,1.0
1974-11-12,59.13,60.87,59.0,60.63,18800,0.258320273896444,0.265921783732058,0.25775234500068,0.264873299616801,4303355.61058455,0.0,1.0
1974-11-13,59.5,60.25,58.63,59.13,59100,0.259936686907466,0.263213199767644,0.256135931989659,0.258320273896444,13528101.9460397,0.0,1.0
1974-11-14,58.0,60.87,58.0,59.5,42000,0.253383661187109,0.265921783732058,0.253383661187109,0.259936686907466,9613879.55556123,0.0,1.0
1974-11-15,55.88,57.75,55.37,57.75,59500,0.244122051502339,0.252291490233717,0.241894022757418,0.252291490233717,13619662.7037117,0.0,1.0
1974-11-18,53.88,54.38,52.0,54.38,82200,0.235384683875197,0.237569025781983,0.227171558305684,0.237569025781983,18815735.7015984,0.0,1.0
1974-11-19,54.12,54.75,53.25,53.88,15000,0.236433167990454,0.239185438793004,0.232632413072648,0.235384683875197,3433528.41270044,0.0,1.0
1974-11-20,54.5,55.75,53.88,54.12,35500,0.238093267839611,0.243554122606575,0.235384683875197,0.236433167990454,8126017.24339104,0.0,1.0
1974-11-21,57.75,59.75,54.25,54.5,35800,0.252291490233717,0.261028857860858,0.237001096886219,0.238093267839611,8194687.81164502,0.0,1.0
1974-11-22,57.0,58.87,56.63,57.75,13100,0.249014977373538,0.257184416104916,0.247398564362517,0.252291490233717,2998614.81375838,0.0,1.0
1974-11-25,57.37,57.62,56.63,57.0,16300,0.25063139038456,0.251723561337952,0.247398564362517,0.249014977373538,3731100.87513447,0.0,1.0
1974-11-26,58.0,58.63,57.0,57.37,26900,0.253383661187109,0.256135931989659,0.249014977373538,0.25063139038456,6157460.95344279,0.0,1.0
1974-11-27,58.12,60.0,58.12,58.12,25300,0.253907903244738,0.262121028814251,0.253907903244738,0.253907903244738,5791217.92275473,0.0,1.0
1974-11-29,59.5,59.5,58.75,58.75,9800,0.259936686907466,0.259936686907466,0.256660174047287,0.256660174047287,2243238.56296428,0.0,1.0
1974-12-02,57.0,58.5,56.63,58.5,17900,0.249014977373538,0.255568003093895,0.247398564362517,0.255568003093895,4097343.90582253,0.0,1.0
1974-12-03,56.87,57.13,56.63,57.0,55100,0.248447048477774,0.249582906269303,0.247398564362517,0.249014977373538,12612494.3693196,0.0,1.0
1974-12-04,55.88,57.13,55.13,56.87,34200,0.244122051502339,0.249582906269303,0.240845538642161,0.248447048477774,7828444.78095699,0.0,1.0
1974-12-05,55.13,56.25,55.13,55.88,14700,0.240845538642161,0.24573846451336,0.240845538642161,0.244122051502339,3364857.84444643,0.0,1.0
1974-12-06,54.25,55.62,54.0,55.13,20900,0.237001096886219,0.242986193710811,0.235908925932826,0.240845538642161,4784049.5883626,0.0,1.0
1974-12-09,55.75,56.5,53.62,54.25,28100,0.243554122606575,0.246830635466753,0.234248826083669,0.237001096886219,6432143.22645881,0.0,1.0
1974-12-10,56.25,58.25,56.0,56.0,23400,0.24573846451336,0.254475832140502,0.244646293559968,0.244646293559968,5356304.32381268,0.0,1.0
1974-12-11,56.75,57.88,55.5,56.25,16100,0.247922806420146,0.252859419129481,0.242461951653182,0.24573846451336,3685320.49629846,0.0,1.0
1974-12-12,56.25,57.62,56.12,56.75,17800,0.24573846451336,0.251723561337952,0.245170535617596,0.247922806420146,4074453.71640452,0.0,1.0
1974-12-13,55.75,56.75,55.25,56.25,16400,0.243554122606575,0.247922806420146,0.241369780699789,0.24573846451336,3753991.06455247,0.0,1.0
1974-12-16,55.0,56.5,55.0,55.75,16300,0.240277609746397,0.246830635466753,0.240277609746397,0.243554122606575,3731100.87513447,0.0,1.0
1974-12-17,55.75,56.0,54.12,55.0,19500,0.243554122606575,0.244646293559968,0.236433167990454,0.240277609746397,4463586.93651056,0.0,1.0
1974-12-18,56.87,57.62,56.38,56.38,12900,0.248447048477774,0.251723561337952,0.246306393409125,0.246306393409125,2952834.43492238,0.0,1.0
1974-12-19,56.12,57.25,55.75,56.87,31000,0.245170535617596,0.250107148326931,0.243554122606575,0.248447048477774,7095958.7195809,0.0,1.0
1974-12-20,56.0,56.12,55.62,56.12,35300,0.244646293559968,0.245170535617596,0.242986193710811,0.245170535617596,8080236.86455501,0.0,1.0
1974-12-23,56.25,56.5,55.62,56.0,8600,0.24573846451336,0.246830635466753,0.242986193710811,0.244646293559968,1968556.28994825,0.0,1.0
1974-12-24,58.0,58.0,57.25,57.25,13300,0.253383661187109,0.253383661187109,0.250107148326931,0.250107148326931,3044395.19259439,0.0,1.0
1974-12-26,60.25,60.63,59.37,59.37,23200,0.263213199767644,0.264873299616801,0.259368758011701,0.259368758011701,5310523.94497667,0.0,1.0
1974-12-27,58.87,60.0,58.63,60.0,12000,0.257184416104916,0.262121028814251,0.256135931989659,0.262121028814251,2746822.73016035,0.0,1.0
1974-12-30,59.5,59.5,56.87,58.87,10600,0.259936686907466,0.259936686907466,0.248447048477774,0.257184416104916,2426360.0783083,0.0,1.0
1974-12-31,60.12,60.38,58.5,59.5,13100,0.262645270871879,0.263781128663408,0.255568003093895,0.259936686907466,2998614.81375838,0.0,1.0
1975-01-02,61.25,61.75,60.12,60.12,13700,0.267581883581215,0.269766225488,0.262645270871879,0.262645270871879,3135955.95026639,0.0,1.0
1975-01-03,61.62,62.75,60.5,61.25,22500,0.269198296592236,0.274134909301571,0.264305370721036,0.267581883581215,5150292.61905065,0.0,1.0
1975-01-06,59.75,62.25,59.75,61.62,12000,0.261028857860858,0.271950567394785,0.261028857860858,0.269198296592236,2746822.73016035,0.0,1.0
1975-01-07,59.37,59.75,58.75,59.75,7800,0.259368758011701,0.261028857860858,0.256660174047287,0.261028857860858,1785434.77460423,0.0,1.0
1975-01-08,57.75,59.0,57.75,59.0,6200,0.252291490233717,0.25775234500068,0.252291490233717,0.25775234500068,1419191.74391618,0.0,1.0
1975-01-09,58.87,58.87,56.38,57.75,13100,0.257184416104916,0.257184416104916,0.246306393409125,0.252291490233717,2998614.81375838,0.0,1.0
1975-01-10,58.5,61.25,58.5,58.87,15000,0.255568003093895,0.267581883581215,0.255568003093895,0.257184416104916,3433528.41270043,0.0,1.0
1975-01-13,57.5,59.0,57.0,58.5,10600,0.251199319280324,0.25775234500068,0.249014977373538,0.255568003093895,2426360.07830831,0.0,1.0
1975-01-14,58.0,58.0,56.63,57.5,13900,0.253383661187109,0.253383661187109,0.247398564362517,0.251199319280324,3181736.32910241,0.0,1.0
1975-01-15,59.0,59.13,57.25,58.0,27500,0.25775234500068,0.258320273896444,0.250107148326931,0.253383661187109,6294802.0899508,0.0,1.0
1975-01-16,59.37,59.75,58.75,59.0,8500,0.259368758011701,0.261028857860858,0.256660174047287,0.25775234500068,1945666.10053025,0.0,1.0
1975-01-17,58.12,58.63,58.0,58.63,22900,0.253907903244738,0.256135931989659,0.253383661187109,0.256135931989659,5241853.37672266,0.0,1.0
1975-01-20,58.5,58.75,57.5,58.12,6700,0.255568003093895,0.256660174047287,0.251199319280324,0.253907903244738,1533642.69100619,0.0,1.0
1975-01-21,58.25,59.75,57.62,58.5,12400,0.254475832140502,0.261028857860858,0.251723561337952,0.255568003093895,2838383.48783236,0.0,1.0
1975-01-22,58.38,59.0,57.5,58.25,19200,0.255043761036266,0.25775234500068,0.251199319280324,0.254475832140502,4394916.36825656,0.0,1.0
1975-01-23,59.25,60.0,58.25,58.38,35800,0.258844515954073,0.262121028814251,0.254475832140502,0.255043761036266,8194687.81164503,0.0,1.0
1975-01-24,60.0,60.38,59.5,59.5,14800,0.262121028814251,0.263781128663408,0.259936686907466,0.259936686907466,3387748.03386443,0.0,1.0
1975-01-27,64.63,64.63,61.25,61.25,36700,0.282348034871084,0.282348034871084,0.267581883581215,0.267581883581215,8400699.51640706,0.0,1.0
1975-01-28,65.13,66.12,65.0,65.0,32400,0.284532376777869,0.288857373753305,0.283964447882105,0.283964447882105,7416421.37143295,0.0,1.0
1975-01-29,67.25,68.38,64.5,65.13,32400,0.29379398646264,0.298730599171975,0.28178010597532,0.284532376777869,7416421.37143293,0.0,1.0
1975-01-30,65.88,67.37,65.75,67.25,42800,0.287808889638048,0.294318228520268,0.287240960742283,0.29379398646264,9797001.07090522,0.0,1.0
1975-01-31,67.0,68.5,65.0,65.88,28000,0.292701815509247,0.299254841229603,0.283964447882105,0.287808889638048,6409253.03704081,0.0,1.0
1975-02-03,68.25,68.5,66.25,67.0,22200,0.298162670276211,0.299254841229603,0.289425302649069,0.292701815509247,5081622.05079663,0.0,1.0
1975-02-04,70.0,70.0,67.25,68.25,20600,0.305807866949959,0.305807866949959,0.29379398646264,0.298162670276211,4715379.0201086,0.0,1.0
1975-02-05,70.25,70.75,69.13,70.0,30600,0.306900037903352,0.309084379810138,0.302007112032153,0.305807866949959,7004397.96190889,0.0,1.0
1975-02-06,72.0,73.37,71.62,71.62,35100,0.314545234577101,0.320530331401693,0.312885134727944,0.312885134727944,8034456.48571902,0.0,1.0
1975-02-07,72.63,72.63,70.87,72.0,17500,0.317297505379651,0.317297505379651,0.309608621867766,0.314545234577101,4005783.1481505,0.0,1.0
1975-02-10,74.38,75.25,73.25,73.25,22500,0.3249427020534,0.328743456971206,0.320006089344065,0.320006089344065,5150292.61905065,0.0,1.0
1975-02-11,76.5,76.5,73.0,74.38,46200,0.33420431173817,0.33420431173817,0.318913918390672,0.3249427020534,10575267.5111173,0.0,1.0
1975-02-12,79.25,80.0,77.37,77.37,33500,0.34621819222549,0.349494705085668,0.338005066655977,0.338005066655977,7668213.45503097,0.0,1.0
1975-02-13,79.88,82.25,79.0,79.25,72900,0.348970463028039,0.359324243666202,0.345126021272097,0.34621819222549,16686948.0857241,0.0,1.0
1975-02-14,80.5,81.5,78.63,79.88,58400,0.351679046992453,0.356047730806024,0.343509608261076,0.348970463028039,13367870.6201137,0.0,1.0
1975-02-18,78.87,80.5,78.75,80.5,22800,0.344558092376333,0.351679046992453,0.344033850318704,0.351679046992453,5218963.18730466,0.0,1.0
1975-02-19,80.0,80.38,78.25,78.87,29500,0.349494705085668,0.351154804934825,0.341849508411919,0.344558092376333,6752605.87831085,0.0,1.0
1975-02-20,82.5,82.5,80.0,80.0,26700,0.360416414619595,0.360416414619595,0.349494705085668,0.349494705085668,6111680.57460677,0.0,1.0
1975-02-21,82.5,85.37,82.25,82.5,65900,0.360416414619595,0.372954537164543,0.359324243666202,0.360416414619595,15084634.8264639,0.0,1.0
1975-02-24,82.38,83.25,81.37,82.5,30100,0.359892172561967,0.363692927479773,0.35547980191026,0.360416414619595,6889947.01481886,0.0,1.0
1975-02-25,79.75,81.88,79.5,81.88,33100,0.348402534132275,0.357707830655181,0.347310363178883,0.357707830655181,7576652.69735896,0.0,1.0
1975-02-26,81.0,81.5,78.75,79.75,32600,0.353863388899239,0.356047730806024,0.344033850318704,0.348402534132275,7462201.75026894,0.0,1.0
1975-02-27,81.62,82.38,80.87,81.0,14900,0.356571972863653,0.359892172561967,0.353295460003475,0.353863388899239,3410638.22328243,0.0,1.0
1975-02-28,84.38,84.38,81.13,81.62,20900,0.368629540189108,0.368629540189108,0.354431317795003,0.356571972863653,4784049.58836261,0.0,1.0
1975-03-03,87.5,87.88,85.0,85.0,53500,0.382259833687449,0.383919933536606,0.371338124153522,0.371338124153522,12246251.3386316,0.0,1.0
1975-03-04,87.62,89.0,87.62,87.62,56500,0.382784075745078,0.388812859407806,0.382784075745078,0.382784075745078,12932957.0211716,0.0,1.0
1975-03-05,87.75,88.87,87.25,87.62,69100,0.383352004640842,0.388244930512041,0.381167662734057,0.382784075745078,15817120.88784,0.0,1.0
1975-03-06,87.62,88.5,86.0,87.75,71800,0.382784075745078,0.38662851750102,0.375706807967093,0.383352004640842,16435156.0021261,0.0,1.0
1975-03-07,88.75,89.0,87.75,87.75,64600,0.387720688454413,0.388812859407806,0.383352004640842,0.383352004640842,14787062.3640299,0.0,1.0
1975-03-10,88.63,89.25,88.0,88.75,38700,0.387196446396784,0.389905030361198,0.384444175594235,0.387720688454413,8858503.30476713,0.0,1.0
1975-03-11,88.25,89.75,88.12,88.63,25600,0.385536346547627,0.392089372267984,0.384968417651863,0.387196446396784,5859888.49100875,0.0,1.0
1975-03-12,87.75,88.87,87.0,88.25,32500,0.383352004640842,0.388244930512041,0.380075491780664,0.385536346547627,7439311.56085094,0.0,1.0
1975-03-13,89.0,89.75,87.5,87.75,21900,0.388812859407806,0.392089372267984,0.382259833687449,0.383352004640842,5012951.48254263,0.0,1.0
1975-03-14,87.88,90.0,87.88,89.0,42100,0.383919933536606,0.393181543221376,0.383919933536606,0.388812859407806,9636769.74497923,0.0,1.0
1975-03-17,90.5,90.5,88.25,88.25,26300,0.395365885128162,0.395365885128162,0.385536346547627,0.385536346547627,6020119.81693476,0.0,1.0
1975-03-18,91.13,92.12,90.87,90.87,36000,0.398118155930712,0.402443152906147,0.396982298139183,0.396982298139183,8240468.19048103,0.0,1.0
1975-03-19,90.25,91.37,90.12,91.13,23000,0.394273714174769,0.399166640045969,0.393705785279005,0.398118155930712,5264743.56614067,0.0,1.0
1975-03-20,88.87,90.63,88.5,90.25,38200,0.388244930512041,0.395933814023926,0.38662851750102,0.394273714174769,8744052.35767712,0.0,1.0
1975-03-21,89.62,89.62,87.0,88.87,44700,0.39152144337222,0.39152144337222,0.380075491780664,0.388244930512041,10231914.6698473,0.0,1.0
1975-03-24,86.5,87.75,86.5,87.75,33100,0.377891149873879,0.383352004640842,0.377891149873879,0.383352004640842,7576652.69735895,0.0,1.0
1975-03-25,87.37,88.25,85.0,86.5,42000,0.381691904791685,0.385536346547627,0.371338124153522,0.377891149873879,9613879.55556122,0.0,1.0
1975-03-26,91.62,92.75,88.5,88.5,30400,0.400258810999361,0.405195423708696,0.38662851750102,0.38662851750102,6958617.58307288,0.0,1.0
1975-03-27,92.5,93.75,92.0,92.0,40000,0.404103252755304,0.409564107522267,0.401918910848518,0.401918910848518,9156075.76720115,0.0,1.0
1975-03-31,92.0,92.5,91.37,92.5,23300,0.401918910848518,0.404103252755304,0.399166640045969,0.404103252755304,5333414.13439468,0.0,1.0
1975-04-01,89.25,91.75,89.25,91.75,27500,0.389905030361198,0.400826739895125,0.389905030361198,0.400826739895125,6294802.0899508,0.0,1.0
1975-04-02,88.5,90.38,87.5,89.25,49600,0.38662851750102,0.394841643070533,0.382259833687449,0.389905030361198,11353533.9513294,0.0,1.0
1975-04-03,87.37,88.5,87.13,88.5,22600,0.381691904791685,0.38662851750102,0.380643420676428,0.38662851750102,5173182.80846866,0.0,1.0
1975-04-04,88.12,89.0,87.5,87.5,23400,0.384968417651863,0.388812859407806,0.382259833687449,0.382259833687449,5356304.32381268,0.0,1.0
1975-04-07,87.0,88.5,86.75,88.12,40500,0.380075491780664,0.38662851750102,0.378983320827271,0.384968417651863,9270526.71429117,0.0,1.0
1975-04-08,88.5,88.5,87.25,87.25,19800,0.38662851750102,0.38662851750102,0.381167662734057,0.381167662734057,4532257.50476458,0.0,1.0
1975-04-09,91.0,91.0,88.0,88.5,22800,0.397550227034947,0.397550227034947,0.384444175594235,0.38662851750102,5218963.18730466,0.0,1.0
1975-04-10,95.37,97.0,91.75,91.75,49800,0.416641375300252,0.423762329916372,0.400826739895125,0.400826739895125,11399314.3301654,0.0,1.0
1975-04-11,96.0,96.38,94.0,95.37,22400,0.419393646102802,0.421053745951958,0.41065627847566,0.416641375300252,5127402.42963264,0.0,1.0
1975-04-14,97.75,98.25,95.0,96.0,57900,0.427038842776551,0.429223184683336,0.415024962289231,0.419393646102802,13253419.6730237,0.0,1.0
1975-04-15,101.13,102.38,98.25,98.25,62900,0.44180499406642,0.447265848833384,0.429223184683336,0.429223184683336,14397929.1439238,0.0,1.0
1975-04-16,103.5,105.5,99.5,101.13,52900,0.452158774704583,0.460896142331725,0.4346840394503,0.44180499406642,12108910.2021235,0.0,1.0
1975-04-17,104.63,109.0,103.62,103.62,53500,0.457095387413918,0.476186535679223,0.452683016762211,0.452683016762211,12246251.3386315,0.0,1.0
1975-04-18,102.5,104.0,101.0,104.0,31900,0.447790090891012,0.454343116611368,0.441237065170656,0.454343116611368,7301970.42434292,0.0,1.0
1975-04-21,107.75,108.25,101.13,102.5,28600,0.470725680912259,0.472910022819044,0.44180499406642,0.447790090891012,6546594.17354883,0.0,1.0
1975-04-22,107.37,109.37,106.12,107.75,25700,0.469065581063102,0.477802948690244,0.463604726296139,0.470725680912259,5882778.68042675,0.0,1.0
1975-04-23,105.25,108.0,105.25,107.37,18500,0.459803971378332,0.471817851865652,0.459803971378332,0.469065581063102,4234685.04233054,0.0,1.0
1975-04-24,102.63,104.87,102.5,104.87,28200,0.448358019786776,0.458143871529175,0.447790090891012,0.458143871529175,6455033.41587682,0.0,1.0
1975-04-25,102.38,104.0,101.0,102.63,15800,0.447265848833384,0.454343116611368,0.441237065170656,0.448358019786776,3616649.92804445,0.0,1.0
1975-04-28,99.62,102.38,99.5,102.38,24800,0.435208281507928,0.447265848833384,0.4346840394503,0.447265848833384,5676766.97566472,0.0,1.0
1975-04-29,99.88,101.0,99.13,99.62,15000,0.436344139299456,0.441237065170656,0.433067626439278,0.435208281507928,3433528.41270044,0.0,1.0
1975-04-30,104.75,104.75,99.62,99.88,9900,0.457619629471546,0.457619629471546,0.435208281507928,0.436344139299456,2266128.75238229,0.0,1.0
1975-05-01,107.37,107.5,104.75,104.75,25400,0.469065581063102,0.469633509958866,0.457619629471546,0.457619629471546,5814108.11217274,0.0,1.0
1975-05-02,107.88,108.25,106.38,107.37,16100,0.471293609808023,0.472910022819044,0.464740584087667,0.469065581063102,3685320.49629847,0.0,1.0
1975-05-05,106.63,107.5,106.0,107.5,16300,0.46583275504106,0.469633509958866,0.46308048423851,0.469633509958866,3731100.87513447,0.0,1.0
1975-05-06,105.13,108.0,104.38,106.63,38100,0.459279729320703,0.471817851865652,0.456003216460525,0.46583275504106,8721162.16825911,0.0,1.0
1975-05-07,105.75,107.75,104.5,105.13,31200,0.461988313285117,0.470725680912259,0.456527458518154,0.459279729320703,7141739.09841691,0.0,1.0
1975-05-08,108.87,109.5,106.75,106.75,17500,0.475618606783458,0.478370877586008,0.466356997098688,0.466356997098688,4005783.14815051,0.0,1.0
1975-05-09,108.63,109.75,108.0,108.87,19300,0.474570122668201,0.479463048539401,0.471817851865652,0.475618606783458,4417806.55767456,0.0,1.0
1975-05-12,108.63,109.5,108.12,108.63,16300,0.474570122668201,0.478370877586008,0.47234209392328,0.474570122668201,3731100.87513448,0.0,1.0
1975-05-13,108.0,108.87,107.75,108.63,46800,0.471817851865652,0.475618606783458,0.470725680912259,0.474570122668201,10712608.6476253,0.0,1.0
1975-05-14,106.63,108.75,106.5,108.0,32700,0.46583275504106,0.47509436472583,0.465264826145295,0.471817851865652,7485091.93968694,0.0,1.0
1975-05-15,105.75,107.88,105.75,106.63,19200,0.461988313285117,0.471293609808023,0.461988313285117,0.46583275504106,4394916.36825656,0.0,1.0
1975-05-16,104.0,104.38,103.0,104.38,23900,0.454343116611368,0.456003216460525,0.449974432797798,0.456003216460525,5470755.2709027,0.0,1.0
1975-05-19,104.75,105.0,103.37,104.0,19500,0.457619629471546,0.458711800424939,0.451590845808819,0.454343116611368,4463586.93651057,0.0,1.0
1975-05-20,103.75,106.0,103.62,104.75,13900,0.453250945657976,0.46308048423851,0.452683016762211,0.457619629471546,3181736.3291024,0.0,1.0
1975-05-21,104.5,105.75,102.25,103.75,24900,0.456527458518154,0.461988313285117,0.446697919937619,0.453250945657976,5699657.16508272,0.0,1.0
1975-05-22,107.0,107.75,104.12,104.5,23500,0.467449168052081,0.470725680912259,0.454867358668997,0.456527458518154,5379194.51323068,0.0,1.0
1975-05-23,110.0,110.0,108.0,108.0,63600,0.480555219492793,0.480555219492793,0.471817851865652,0.471817851865652,14558160.4698499,0.0,1.0
1975-05-27,109.88,110.0,108.5,110.0,25700,0.480030977435165,0.480555219492793,0.474002193772437,0.480555219492793,5882778.68042674,0.0,1.0
1975-05-28,110.25,111.88,109.5,109.88,39300,0.481647390446186,0.488768345062307,0.478370877586008,0.480030977435165,8995844.44127514,0.0,1.0
1975-05-29,110.5,111.88,110.0,110.25,26300,0.482739561399579,0.488768345062307,0.480555219492793,0.481647390446186,6020119.81693476,0.0,1.0
1975-05-30,114.75,114.75,110.75,110.75,30300,0.501306467607255,0.501306467607255,0.483831732352972,0.483831732352972,6935727.39365488,0.0,1.0
1975-06-02,117.37,118.25,114.87,114.87,60900,0.512752419198811,0.516596860954753,0.501830709664884,0.501830709664884,13940125.3555638,0.0,1.0
1975-06-03,115.13,117.5,114.25,117.37,62200,0.502966567456412,0.513320348094575,0.49912212570047,0.512752419198811,14237697.8179978,0.0,1.0
1975-06-04,114.12,116.0,112.75,115.13,19100,0.498554196804705,0.506767322374219,0.492569099980113,0.502966567456412,4372026.17883856,0.0,1.0
1975-06-05,115.75,115.75,113.0,114.12,13300,0.505675151420826,0.505675151420826,0.493661270933506,0.498554196804705,3044395.19259438,0.0,1.0
1975-06-06,116.12,116.87,115.5,115.75,35100,0.507291564431847,0.510568077292025,0.504582980467433,0.505675151420826,8034456.48571902,0.0,1.0
1975-06-09,114.5,116.25,114.5,116.12,9200,0.500214296653862,0.507859493327611,0.500214296653862,0.507291564431847,2105897.42645627,0.0,1.0
1975-06-10,112.75,113.88,112.25,113.88,18200,0.492569099980113,0.497505712689448,0.490384758073328,0.497505712689448,4166014.47407653,0.0,1.0
1975-06-11,110.63,114.0,110.5,112.75,24400,0.483307490295343,0.498029954747077,0.482739561399579,0.492569099980113,5585206.21799271,0.0,1.0
1975-06-12,109.88,112.0,109.75,110.63,21700,0.480030977435165,0.489292587119935,0.479463048539401,0.483307490295343,4967171.10370663,0.0,1.0
1975-06-13,110.25,111.13,109.0,109.88,31800,0.481647390446186,0.485491832202128,0.476186535679223,0.480030977435165,7279080.23492492,0.0,1.0
1975-06-16,110.25,111.37,109.62,110.25,26600,0.481647390446186,0.486540316317386,0.478895119643637,0.481647390446186,6088790.38518877,0.0,1.0
1975-06-17,109.25,110.87,109.0,110.25,14600,0.477278706632615,0.4843559744106,0.476186535679223,0.481647390446186,3341967.65502842,0.0,1.0
1975-06-18,110.0,110.0,108.25,109.25,15800,0.480555219492793,0.480555219492793,0.472910022819044,0.477278706632615,3616649.92804446,0.0,1.0
1975-06-19,114.5,115.0,110.5,110.5,24200,0.500214296653862,0.502398638560648,0.482739561399579,0.482739561399579,5539425.8391567,0.0,1.0
1975-06-20,114.63,116.25,114.12,114.5,27100,0.500782225549626,0.507859493327611,0.498554196804705,0.500214296653862,6203241.33227879,0.0,1.0
1975-06-23,117.5,117.62,114.63,114.63,31300,0.513320348094575,0.513844590152203,0.500782225549626,0.500782225549626,7164629.2878349,0.0,1.0
1975-06-24,116.5,117.88,116.5,117.5,18900,0.508951664281004,0.514980447943732,0.508951664281004,0.513320348094575,4326245.80000255,0.0,1.0
1975-06-25,117.5,117.88,116.63,116.63,10100,0.513320348094575,0.514980447943732,0.509519593176768,0.509519593176768,2311909.13121829,0.0,1.0
1975-06-26,118.0,119.0,116.75,117.5,18200,0.51550469000136,0.519873373814931,0.510043835234397,0.513320348094575,4166014.47407653,0.0,1.0
1975-06-27,117.13,118.38,117.0,118.0,27800,0.511703935083554,0.517164789850517,0.511136006187789,0.51550469000136,6363472.6582048,0.0,1.0
1975-06-30,119.13,119.13,117.37,117.37,9500,0.520441302710695,0.520441302710695,0.512752419198811,0.512752419198811,2174567.99471028,0.0,1.0
1975-07-01,116.63,118.63,116.25,118.63,11300,0.509519593176768,0.51825696080391,0.507859493327611,0.51825696080391,2586591.40423433,0.0,1.0
1975-07-02,115.88,116.0,115.25,116.0,12600,0.50624308031659,0.506767322374219,0.50349080951404,0.506767322374219,2884163.86666836,0.0,1.0
1975-07-03,116.25,117.25,116.0,116.0,12800,0.507859493327611,0.512228177141182,0.506767322374219,0.506767322374219,2929944.24550437,0.0,1.0
1975-07-07,115.13,116.0,115.0,116.0,18700,0.502966567456412,0.506767322374219,0.502398638560648,0.506767322374219,4280465.42116654,0.0,1.0
1975-07-08,115.75,115.75,114.5,115.13,21900,0.505675151420826,0.505675151420826,0.500214296653862,0.502966567456412,5012951.48254263,0.0,1.0
1975-07-09,119.5,119.5,116.0,116.0,26100,0.522057715721717,0.522057715721717,0.506767322374219,0.506767322374219,5974339.43809875,0.0,1.0
1975-07-10,117.88,120.5,117.5,119.5,24300,0.514980447943732,0.526426399535287,0.513320348094575,0.522057715721717,5562316.0285747,0.0,1.0
1975-07-11,117.37,118.25,117.37,117.88,6200,0.512752419198811,0.516596860954753,0.512752419198811,0.514980447943732,1419191.74391618,0.0,1.0
1975-07-14,117.62,119.25,117.5,117.5,10000,0.513844590152203,0.520965544768324,0.513320348094575,0.513320348094575,2289018.94180029,0.0,1.0
1975-07-15,117.62,118.5,117.5,117.62,7000,0.513844590152203,0.517689031908146,0.513320348094575,0.513844590152203,1602313.2592602,0.0,1.0
1975-07-16,116.5,117.75,116.5,117.62,9800,0.508951664281004,0.514412519047968,0.508951664281004,0.513844590152203,2243238.56296428,0.0,1.0
1975-07-17,116.5,117.75,116.25,116.5,13300,0.508951664281004,0.514412519047968,0.507859493327611,0.508951664281004,3044395.19259438,0.0,1.0
1975-07-18,117.37,118.0,116.87,116.87,5700,0.512752419198811,0.51550469000136,0.510568077292025,0.510568077292025,1304740.79682616,0.0,1.0
1975-07-21,117.0,117.75,117.0,117.37,7400,0.511136006187789,0.514412519047968,0.511136006187789,0.512752419198811,1693874.01693222,0.0,1.0
1975-07-22,113.62,114.87,113.5,114.87,25000,0.49636985489792,0.501830709664884,0.495845612840291,0.501830709664884,5722547.35450072,0.0,1.0
1975-07-23,110.63,113.37,110.63,113.37,15300,0.483307490295343,0.495277683944527,0.483307490295343,0.495277683944527,3502198.98095444,0.0,1.0
1975-07-24,111.88,111.88,110.38,110.63,25000,0.488768345062307,0.488768345062307,0.48221531934195,0.483307490295343,5722547.35450072,0.0,1.0
1975-07-25,111.0,112.5,110.75,111.88,14200,0.484923903306364,0.491476929026721,0.483831732352972,0.488768345062307,3250406.89735641,0.0,1.0
1975-07-28,108.63,111.0,107.75,111.0,25000,0.474570122668201,0.484923903306364,0.470725680912259,0.484923903306364,5722547.35450073,0.0,1.0
1975-07-29,106.87,109.88,106.87,108.63,16600,0.466881239156317,0.480030977435165,0.466881239156317,0.474570122668201,3799771.44338848,0.0,1.0
1975-07-30,108.12,109.5,106.38,106.87,21000,0.47234209392328,0.478370877586008,0.464740584087667,0.466881239156317,4806939.77778061,0.0,1.0
1975-07-31,106.87,109.5,106.87,108.12,22800,0.466881239156317,0.478370877586008,0.466881239156317,0.47234209392328,5218963.18730466,0.0,1.0
1975-08-01,103.25,106.87,103.25,106.87,23600,0.45106660375119,0.466881239156317,0.45106660375119,0.466881239156317,5402084.70264869,0.0,1.0
1975-08-04,101.5,103.37,101.37,103.25,28700,0.443421407077441,0.451590845808819,0.442853478181677,0.45106660375119,6569484.36296684,0.0,1.0
1975-08-05,102.0,103.5,101.25,101.5,31500,0.445605748984227,0.452158774704583,0.442329236124049,0.443421407077441,7210409.66667091,0.0,1.0
1975-08-06,102.25,103.5,101.62,102.0,60300,0.446697919937619,0.452158774704583,0.44394564913507,0.445605748984227,13802784.2190558,0.0,1.0
1975-08-07,102.75,103.88,102.12,102.25,14400,0.448882261844405,0.45381887455374,0.446129991041855,0.446697919937619,3296187.27619242,0.0,1.0
1975-08-08,102.63,103.37,102.0,102.75,11500,0.448358019786776,0.451590845808819,0.445605748984227,0.448882261844405,2632371.78307034,0.0,1.0
1975-08-11,104.75,105.25,101.25,102.63,18600,0.457619629471546,0.459803971378332,0.442329236124049,0.448358019786776,4257575.23174854,0.0,1.0
1975-08-12,107.37,107.88,106.0,106.0,20500,0.469065581063102,0.471293609808023,0.46308048423851,0.46308048423851,4692488.8306906,0.0,1.0
1975-08-13,104.25,107.13,104.12,107.13,24200,0.455435287564761,0.468017096947845,0.454867358668997,0.468017096947845,5539425.8391567,0.0,1.0
1975-08-14,104.63,104.75,103.25,104.25,24600,0.457095387413918,0.457619629471546,0.45106660375119,0.455435287564761,5630986.59682871,0.0,1.0
1975-08-15,105.25,105.62,104.63,104.63,8800,0.459803971378332,0.461420384389353,0.457095387413918,0.457095387413918,2014336.66878425,0.0,1.0
1975-08-18,103.37,105.88,103.0,105.25,23200,0.451590845808819,0.462556242180882,0.449974432797798,0.459803971378332,5310523.94497667,0.0,1.0
1975-08-19,102.0,103.37,101.62,103.37,22300,0.445605748984227,0.451590845808819,0.44394564913507,0.451590845808819,5104512.24021464,0.0,1.0
1975-08-20,99.13,101.75,98.63,101.75,61400,0.433067626439278,0.444513578030834,0.430883284532493,0.444513578030834,14054576.3026538,0.0,1.0
1975-08-21,92.5,100.38,92.5,99.13,198500,0.404103252755304,0.438528481206242,0.404103252755304,0.433067626439278,45437025.9947357,0.0,1.0
1975-08-22,93.75,93.75,90.5,92.5,106900,0.409564107522267,0.409564107522267,0.395365885128162,0.404103252755304,24469612.4878451,0.0,1.0
1975-08-25,94.75,95.0,92.63,93.75,31900,0.413932791335838,0.415024962289231,0.404671181651068,0.409564107522267,7301970.42434292,0.0,1.0
1975-08-26,90.75,94.75,90.63,94.75,27600,0.396458056081555,0.413932791335838,0.395933814023926,0.413932791335838,6317692.27936879,0.0,1.0
1975-08-27,92.5,92.75,90.0,90.75,32700,0.404103252755304,0.405195423708696,0.393181543221376,0.396458056081555,7485091.93968694,0.0,1.0
1975-08-28,94.63,94.87,93.0,93.0,21900,0.413408549278209,0.414457033393467,0.406287594662089,0.406287594662089,5012951.48254264,0.0,1.0
1975-08-29,93.0,95.25,92.87,94.63,30000,0.406287594662089,0.416117133242623,0.405719665766325,0.413408549278209,6867056.82540087,0.0,1.0
1975-09-02,90.75,93.37,90.12,93.0,20800,0.396458056081555,0.40790400767311,0.393705785279005,0.406287594662089,4761159.3989446,0.0,1.0
1975-09-03,91.37,92.0,90.12,90.75,30000,0.399166640045969,0.401918910848518,0.393705785279005,0.396458056081555,6867056.82540086,0.0,1.0
1975-09-04,92.0,92.75,91.0,91.37,41600,0.401918910848518,0.405195423708696,0.397550227034947,0.399166640045969,9522318.79788921,0.0,1.0
1975-09-05,89.88,91.62,89.62,91.62,36500,0.392657301163748,0.400258810999361,0.39152144337222,0.400258810999361,8354919.13757106,0.0,1.0
1975-09-08,90.63,91.0,89.75,89.88,11300,0.395933814023926,0.397550227034947,0.392089372267984,0.392657301163748,2586591.40423433,0.0,1.0
1975-09-09,90.12,91.75,90.12,90.63,22400,0.393705785279005,0.400826739895125,0.393705785279005,0.395933814023926,5127402.42963265,0.0,1.0
1975-09-10,89.0,90.0,88.25,90.0,41700,0.388812859407806,0.393181543221376,0.385536346547627,0.393181543221376,9545208.9873072,0.0,1.0
1975-09-11,88.87,89.62,88.63,89.0,14700,0.388244930512041,0.39152144337222,0.387196446396784,0.388812859407806,3364857.84444643,0.0,1.0
1975-09-12,90.12,91.0,89.0,89.0,21200,0.393705785279005,0.397550227034947,0.388812859407806,0.388812859407806,4852720.15661661,0.0,1.0
1975-09-15,89.88,90.25,89.5,90.12,9100,0.392657301163748,0.394273714174769,0.390997201314591,0.393705785279005,2083007.23703826,0.0,1.0
1975-09-16,90.12,91.0,89.75,89.88,13600,0.393705785279005,0.397550227034947,0.392089372267984,0.392657301163748,3113065.76084839,0.0,1.0
1975-09-17,91.0,92.25,90.25,90.25,16000,0.397550227034947,0.403011081801911,0.394273714174769,0.394273714174769,3662430.30688047,0.0,1.0
1975-09-18,94.5,94.5,90.63,91.0,30400,0.412840620382445,0.412840620382445,0.395933814023926,0.397550227034947,6958617.58307288,0.0,1.0
1975-09-19,96.12,96.5,95.0,95.0,57200,0.41991788816043,0.421577988009587,0.415024962289231,0.415024962289231,13093188.3470977,0.0,1.0
1975-09-22,95.0,97.0,94.63,96.12,26800,0.415024962289231,0.423762329916372,0.413408549278209,0.41991788816043,6134570.76402477,0.0,1.0
1975-09-23,95.25,96.38,94.5,95.0,24600,0.416117133242623,0.421053745951958,0.412840620382445,0.415024962289231,5630986.59682872,0.0,1.0
1975-09-24,96.63,97.88,95.0,95.25,38300,0.422145916905351,0.427606771672315,0.415024962289231,0.416117133242623,8766942.54709511,0.0,1.0
1975-09-25,97.5,98.38,96.5,96.63,25800,0.425946671823158,0.4297911135791,0.421577988009587,0.422145916905351,5905668.86984474,0.0,1.0
1975-09-26,99.88,101.75,97.37,97.5,20500,0.436344139299456,0.444513578030834,0.425378742927394,0.425946671823158,4692488.8306906,0.0,1.0
1975-09-29,97.88,99.37,97.88,99.37,20200,0.427606771672315,0.434116110554535,0.427606771672315,0.434116110554535,4623818.26243658,0.0,1.0
1975-09-30,96.5,97.62,96.12,97.62,25400,0.421577988009587,0.426470913880786,0.41991788816043,0.426470913880786,5814108.11217274,0.0,1.0
1975-10-01,94.63,96.75,94.5,96.5,26200,0.413408549278209,0.42267015896298,0.412840620382445,0.421577988009587,5997229.62751677,0.0,1.0
1975-10-02,95.25,95.75,94.0,94.63,25400,0.416117133242623,0.418301475149409,0.41065627847566,0.413408549278209,5814108.11217274,0.0,1.0
1975-10-03,100.75,101.25,95.75,95.75,40200,0.440144894217263,0.442329236124049,0.418301475149409,0.418301475149409,9201856.14603717,0.0,1.0
1975-10-06,101.13,101.75,99.25,100.75,39000,0.44180499406642,0.444513578030834,0.433591868496907,0.440144894217263,8927173.87302113,0.0,1.0
1975-10-07,100.87,101.13,99.37,101.13,19400,0.440669136274892,0.44180499406642,0.434116110554535,0.44180499406642,4440696.74709256,0.0,1.0
1975-10-08,103.37,104.75,101.25,101.25,39100,0.451590845808819,0.457619629471546,0.442329236124049,0.442329236124049,8950064.06243913,0.0,1.0
1975-10-09,103.25,104.0,102.5,103.37,18700,0.45106660375119,0.454343116611368,0.447790090891012,0.451590845808819,4280465.42116654,0.0,1.0
1975-10-10,100.75,103.25,100.5,103.25,15600,0.440144894217263,0.45106660375119,0.43905272326387,0.45106660375119,3570869.54920845,0.0,1.0
1975-10-13,104.0,104.0,100.38,100.75,12500,0.454343116611368,0.454343116611368,0.438528481206242,0.440144894217263,2861273.67725036,0.0,1.0
1975-10-14,100.75,104.87,99.88,104.0,26700,0.440144894217263,0.458143871529175,0.436344139299456,0.454343116611368,6111680.57460677,0.0,1.0
1975-10-15,101.62,102.63,100.12,100.75,20300,0.44394564913507,0.448358019786776,0.437392623414713,0.440144894217263,4646708.45185459,0.0,1.0
1975-10-16,99.13,101.62,98.87,101.62,18300,0.433067626439278,0.44394564913507,0.43193176864775,0.44394564913507,4188904.66349453,0.0,1.0
1975-10-17,98.38,100.87,97.5,99.13,32800,0.4297911135791,0.440669136274892,0.425946671823158,0.433067626439278,7507982.12910495,0.0,1.0
1975-10-20,100.25,101.0,97.75,98.38,15400,0.437960552310478,0.441237065170656,0.427038842776551,0.4297911135791,3525089.17037244,0.0,1.0
1975-10-21,101.0,102.87,100.5,100.5,23000,0.441237065170656,0.449406503902033,0.43905272326387,0.43905272326387,5264743.56614066,0.0,1.0
1975-10-22,101.25,101.88,100.63,101.0,22900,0.442329236124049,0.445081506926598,0.439620652159635,0.441237065170656,5241853.37672266,0.0,1.0
1975-10-23,102.63,102.63,101.0,101.25,13600,0.448358019786776,0.448358019786776,0.441237065170656,0.442329236124049,3113065.7608484,0.0,1.0
1975-10-24,101.62,102.63,101.62,102.63,24900,0.44394564913507,0.448358019786776,0.44394564913507,0.448358019786776,5699657.16508272,0.0,1.0
1975-10-27,102.12,102.12,100.87,101.62,12800,0.446129991041855,0.446129991041855,0.440669136274892,0.44394564913507,2929944.24550437,0.0,1.0
1975-10-28,101.75,102.63,101.75,102.12,9100,0.444513578030834,0.448358019786776,0.444513578030834,0.446129991041855,2083007.23703826,0.0,1.0
1975-10-29,101.75,102.12,100.87,101.75,21100,0.444513578030834,0.446129991041855,0.440669136274892,0.444513578030834,4829829.96719861,0.0,1.0
1975-10-30,99.37,101.37,99.25,101.37,25000,0.434116110554535,0.442853478181677,0.433591868496907,0.442853478181677,5722547.35450073,0.0,1.0
1975-10-31,99.75,99.75,98.75,99.37,25400,0.435776210403692,0.435776210403692,0.431407526590121,0.434116110554535,5814108.11217274,0.0,1.0
1975-11-03,98.63,99.5,98.5,99.5,11700,0.430883284532493,0.4346840394503,0.430315355636729,0.4346840394503,2678152.16190634,0.0,1.0
1975-11-04,99.13,99.5,97.25,98.63,22600,0.433067626439278,0.4346840394503,0.424854500869765,0.430883284532493,5173182.80846866,0.0,1.0
1975-11-05,100.5,102.0,100.12,100.12,20400,0.43905272326387,0.445605748984227,0.437392623414713,0.437392623414713,4669598.6412726,0.0,1.0
1975-11-06,99.88,100.25,98.75,100.25,34500,0.436344139299456,0.437960552310478,0.431407526590121,0.437960552310478,7897115.34921101,0.0,1.0
1975-11-07,99.62,100.25,99.62,99.88,12700,0.435208281507928,0.437960552310478,0.435208281507928,0.436344139299456,2907054.05608637,0.0,1.0
1975-11-10,99.88,100.75,99.62,99.62,8300,0.436344139299456,0.440144894217263,0.435208281507928,0.435208281507928,1899885.72169424,0.0,1.0
1975-11-11,101.0,102.75,100.0,100.0,10900,0.441237065170656,0.448882261844405,0.436868381357085,0.436868381357085,2495030.64656231,0.0,1.0
1975-11-12,103.37,103.37,102.38,102.38,25400,0.451590845808819,0.451590845808819,0.447265848833384,0.447265848833384,5814108.11217273,0.0,1.0
1975-11-13,101.5,103.5,100.87,103.37,43600,0.443421407077441,0.452158774704583,0.440669136274892,0.451590845808819,9980122.58624927,0.0,1.0
1975-11-14,99.5,102.5,99.37,101.5,16100,0.4346840394503,0.447790090891012,0.434116110554535,0.443421407077441,3685320.49629846,0.0,1.0
1975-11-17,99.25,99.5,98.75,99.5,37300,0.433591868496907,0.4346840394503,0.431407526590121,0.4346840394503,8538040.65291508,0.0,1.0
1975-11-18,96.75,99.75,96.5,99.25,54100,0.42267015896298,0.435776210403692,0.421577988009587,0.433591868496907,12383592.4751396,0.0,1.0
1975-11-19,95.62,96.75,94.5,96.75,24000,0.417733546253645,0.42267015896298,0.412840620382445,0.42267015896298,5493645.46032069,0.0,1.0
1975-11-20,95.0,96.5,95.0,95.62,16800,0.415024962289231,0.421577988009587,0.415024962289231,0.417733546253645,3845551.82222448,0.0,1.0
1975-11-21,95.5,95.62,94.25,95.0,22400,0.417209304196016,0.417733546253645,0.411748449429053,0.415024962289231,5127402.42963265,0.0,1.0
1975-11-24,94.63,95.88,94.25,95.5,10000,0.413408549278209,0.418869404045173,0.411748449429053,0.417209304196016,2289018.94180029,0.0,1.0
1975-11-25,95.75,96.87,94.5,94.63,33900,0.418301475149409,0.423194401020608,0.412840620382445,0.413408549278209,7759774.21270298,0.0,1.0
1975-11-26,96.5,97.62,95.37,95.75,35600,0.421577988009587,0.426470913880786,0.416641375300252,0.418301475149409,8148907.43280903,0.0,1.0
1975-11-28,96.63,97.37,96.25,96.5,7000,0.422145916905351,0.425378742927394,0.420485817056194,0.421577988009587,1602313.2592602,0.0,1.0
1975-12-01,96.25,97.25,96.12,96.63,14500,0.420485817056194,0.424854500869765,0.41991788816043,0.422145916905351,3319077.46561042,0.0,1.0
1975-12-02,95.25,96.5,95.25,96.25,33700,0.416117133242623,0.421577988009587,0.416117133242623,0.420485817056194,7713993.83386698,0.0,1.0
1975-12-03,93.75,94.5,93.37,94.5,32000,0.409564107522267,0.412840620382445,0.40790400767311,0.412840620382445,7324860.61376093,0.0,1.0
1975-12-04,94.63,94.63,93.5,93.75,33800,0.413408549278209,0.413408549278209,0.408471936568874,0.409564107522267,7736884.02328499,0.0,1.0
1975-12-05,93.0,94.63,92.63,94.63,27600,0.406287594662089,0.413408549278209,0.404671181651068,0.413408549278209,6317692.2793688,0.0,1.0
1975-12-08,92.5,93.37,92.25,93.0,14600,0.404103252755304,0.40790400767311,0.403011081801911,0.406287594662089,3341967.65502842,0.0,1.0
1975-12-09,92.5,93.25,91.37,92.5,28500,0.404103252755304,0.407379765615482,0.399166640045969,0.404103252755304,6523703.98413082,0.0,1.0
1975-12-10,94.5,94.5,92.63,92.63,21100,0.412840620382445,0.412840620382445,0.404671181651068,0.404671181651068,4829829.96719861,0.0,1.0
1975-12-11,94.0,95.75,94.0,94.5,36700,0.41065627847566,0.418301475149409,0.41065627847566,0.412840620382445,8400699.51640706,0.0,1.0
1975-12-12,93.0,94.12,93.0,94.0,13400,0.406287594662089,0.411180520533288,0.406287594662089,0.41065627847566,3067285.38201239,0.0,1.0
1975-12-15,93.37,93.62,93.0,93.0,26600,0.40790400767311,0.408996178626503,0.406287594662089,0.406287594662089,6088790.38518877,0.0,1.0
1975-12-16,94.75,94.75,93.25,93.37,18200,0.413932791335838,0.413932791335838,0.407379765615482,0.40790400767311,4166014.47407653,0.0,1.0
1975-12-17,94.75,94.75,94.0,94.75,16200,0.413932791335838,0.413932791335838,0.41065627847566,0.413932791335838,3708210.68571647,0.0,1.0
1975-12-18,94.87,96.25,94.25,94.75,18000,0.414457033393467,0.420485817056194,0.411748449429053,0.413932791335838,4120234.09524052,0.0,1.0
1975-12-19,93.5,95.0,93.5,94.87,14800,0.408471936568874,0.415024962289231,0.408471936568874,0.414457033393467,3387748.03386443,0.0,1.0
1975-12-22,92.25,93.5,91.75,93.5,22600,0.403011081801911,0.408471936568874,0.400826739895125,0.408471936568874,5173182.80846865,0.0,1.0
1975-12-23,93.75,93.75,92.25,92.25,13000,0.409564107522267,0.409564107522267,0.403011081801911,0.403011081801911,2975724.62434038,0.0,1.0
1975-12-24,94.38,94.5,93.62,93.75,3200,0.412316378324817,0.412840620382445,0.408996178626503,0.409564107522267,732486.061376092,0.0,1.0
1975-12-26,94.75,94.75,93.62,94.38,7300,0.413932791335838,0.413932791335838,0.408996178626503,0.412316378324817,1670983.82751421,0.0,1.0
1975-12-29,94.75,95.5,94.38,94.75,7200,0.413932791335838,0.417209304196016,0.412316378324817,0.413932791335838,1648093.63809621,0.0,1.0
1975-12-30,94.5,94.87,94.12,94.75,27300,0.412840620382445,0.414457033393467,0.411180520533288,0.413932791335838,6249021.71111479,0.0,1.0
1975-12-31,94.5,95.0,94.5,94.5,7400,0.412840620382445,0.415024962289231,0.412840620382445,0.412840620382445,1693874.01693222,0.0,1.0
1976-01-02,94.5,94.5,93.5,94.5,4300,0.412840620382445,0.412840620382445,0.408471936568874,0.412840620382445,984278.144974125,0.0,1.0
1976-01-05,95.25,95.37,94.5,94.5,13600,0.416117133242623,0.416641375300252,0.412840620382445,0.412840620382445,3113065.7608484,0.0,1.0
1976-01-06,95.37,96.0,94.87,95.25,14500,0.416641375300252,0.419393646102802,0.414457033393467,0.416117133242623,3319077.46561042,0.0,1.0
1976-01-07,99.25,100.75,95.0,95.37,47200,0.433591868496907,0.440144894217263,0.415024962289231,0.416641375300252,10804169.4052974,0.0,1.0
1976-01-08,100.0,100.87,98.87,99.25,42000,0.436868381357085,0.440669136274892,0.43193176864775,0.433591868496907,9613879.55556121,0.0,1.0
1976-01-09,100.38,101.75,99.75,100.0,18300,0.438528481206242,0.444513578030834,0.435776210403692,0.436868381357085,4188904.66349453,0.0,1.0
1976-01-12,103.37,103.5,100.0,100.38,29000,0.451590845808819,0.452158774704583,0.436868381357085,0.438528481206242,6638154.93122084,0.0,1.0
1976-01-13,102.25,103.75,101.5,103.37,32500,0.446697919937619,0.453250945657976,0.443421407077441,0.451590845808819,7439311.56085095,0.0,1.0
1976-01-14,106.75,106.75,101.62,102.25,36000,0.466356997098688,0.466356997098688,0.44394564913507,0.446697919937619,8240468.19048105,0.0,1.0
1976-01-15,106.0,108.5,105.88,106.75,37500,0.46308048423851,0.474002193772437,0.462556242180882,0.466356997098688,8583821.03175109,0.0,1.0
1976-01-16,106.25,106.87,105.13,106.0,18800,0.464172655191903,0.466881239156317,0.459279729320703,0.46308048423851,4303355.61058454,0.0,1.0
1976-01-19,108.0,108.63,105.37,106.25,15700,0.471817851865652,0.474570122668201,0.46032821343596,0.464172655191903,3593759.73862645,0.0,1.0
1976-01-20,112.75,113.0,107.75,108.0,39200,0.492569099980113,0.493661270933506,0.470725680912259,0.471817851865652,8972954.25185714,0.0,1.0
1976-01-21,110.0,112.12,110.0,112.12,53400,0.480555219492793,0.489816829177564,0.480555219492793,0.489816829177564,12223361.1492136,0.0,1.0
1976-01-22,109.5,110.5,108.75,110.0,20800,0.478370877586008,0.482739561399579,0.47509436472583,0.480555219492793,4761159.3989446,0.0,1.0
1976-01-23,111.13,112.63,109.13,109.5,44000,0.485491832202128,0.492044857922485,0.476754464574987,0.478370877586008,10071683.3439213,0.0,1.0
1976-01-26,110.5,111.5,110.5,111.13,21100,0.482739561399579,0.48710824521315,0.482739561399579,0.485491832202128,4829829.96719861,0.0,1.0
1976-01-27,108.87,110.75,108.63,110.5,48300,0.475618606783458,0.483831732352972,0.474570122668201,0.482739561399579,11055961.4888954,0.0,1.0
1976-01-28,108.38,108.87,107.62,108.87,31500,0.473477951714809,0.475618606783458,0.470157752016495,0.475618606783458,7210409.66667091,0.0,1.0
1976-01-29,110.12,110.75,108.38,108.38,14900,0.481079461550422,0.483831732352972,0.473477951714809,0.473477951714809,3410638.22328243,0.0,1.0
1976-01-30,109.25,112.0,109.25,110.12,26700,0.477278706632615,0.489292587119935,0.477278706632615,0.481079461550422,6111680.57460678,0.0,1.0
1976-02-02,111.0,111.5,109.0,109.25,21400,0.484923903306364,0.48710824521315,0.476186535679223,0.477278706632615,4898500.53545262,0.0,1.0
1976-02-03,116.63,116.87,111.75,111.75,32400,0.509519593176768,0.510568077292025,0.488200416166542,0.488200416166542,7416421.37143294,0.0,1.0
1976-02-04,115.62,117.75,115.5,116.63,27600,0.505107222525062,0.514412519047968,0.504582980467433,0.509519593176768,6317692.27936879,0.0,1.0
1976-02-05,113.75,116.25,113.75,115.62,21800,0.496937783793684,0.507859493327611,0.496937783793684,0.505107222525062,4990061.29312463,0.0,1.0
1976-02-06,111.37,113.0,111.13,113.0,22800,0.486540316317386,0.493661270933506,0.485491832202128,0.493661270933506,5218963.18730466,0.0,1.0
1976-02-09,111.75,113.5,111.5,111.5,21200,0.488200416166542,0.495845612840291,0.48710824521315,0.48710824521315,4852720.15661662,0.0,1.0
1976-02-10,111.75,112.38,111.25,111.75,14700,0.488200416166542,0.490952686969092,0.486016074259757,0.488200416166542,3364857.84444643,0.0,1.0
1976-02-11,111.5,113.62,111.0,111.75,34600,0.48710824521315,0.49636985489792,0.484923903306364,0.488200416166542,7920005.538629,0.0,1.0
1976-02-12,107.37,111.5,107.25,111.5,23800,0.469065581063102,0.48710824521315,0.468541339005474,0.48710824521315,5447865.08148469,0.0,1.0
1976-02-13,105.75,107.62,105.37,107.37,25700,0.461988313285117,0.470157752016495,0.46032821343596,0.469065581063102,5882778.68042675,0.0,1.0
1976-02-17,107.0,107.5,106.12,106.12,25700,0.467449168052081,0.469633509958866,0.463604726296139,0.463604726296139,5882778.68042674,0.0,1.0
1976-02-18,109.75,109.75,106.25,107.0,32300,0.479463048539401,0.479463048539401,0.464172655191903,0.467449168052081,7393531.18201493,0.0,1.0
1976-02-19,109.75,111.75,109.0,109.75,29100,0.479463048539401,0.488200416166542,0.476186535679223,0.479463048539401,6661045.12063884,0.0,1.0
1976-02-20,112.5,112.75,109.25,109.75,52600,0.491476929026721,0.492569099980113,0.477278706632615,0.479463048539401,12040239.6338695,0.0,1.0
1976-02-23,105.75,111.75,105.5,111.75,67500,0.461988313285117,0.488200416166542,0.460896142331725,0.488200416166542,15450877.857152,0.0,1.0
1976-02-24,108.0,108.25,105.5,105.75,39300,0.471817851865652,0.472910022819044,0.460896142331725,0.461988313285117,8995844.44127513,0.0,1.0
1976-02-25,108.75,109.25,107.13,108.0,36300,0.47509436472583,0.477278706632615,0.468017096947845,0.471817851865652,8309138.75873505,0.0,1.0
1976-02-26,108.5,109.13,108.0,108.75,53500,0.474002193772437,0.476754464574987,0.471817851865652,0.47509436472583,12246251.3386316,0.0,1.0
1976-02-27,107.37,109.0,106.12,108.5,27000,0.469065581063102,0.476186535679223,0.463604726296139,0.474002193772437,6180351.14286078,0.0,1.0
1976-03-01,107.88,108.5,107.25,107.37,32800,0.471293609808023,0.474002193772437,0.468541339005474,0.469065581063102,7507982.12910495,0.0,1.0
1976-03-02,109.75,110.5,108.25,108.25,22400,0.479463048539401,0.482739561399579,0.472910022819044,0.472910022819044,5127402.42963265,0.0,1.0
1976-03-03,107.75,109.25,107.62,109.25,14700,0.470725680912259,0.477278706632615,0.470157752016495,0.477278706632615,3364857.84444643,0.0,1.0
1976-03-04,107.0,108.87,106.87,107.75,16300,0.467449168052081,0.475618606783458,0.466881239156317,0.470725680912259,3731100.87513447,0.0,1.0
1976-03-05,107.75,108.0,106.87,107.0,12200,0.470725680912259,0.471817851865652,0.466881239156317,0.467449168052081,2792603.10899635,0.0,1.0
1976-03-08,109.88,110.0,107.25,107.75,13000,0.480030977435165,0.480555219492793,0.468541339005474,0.470725680912259,2975724.62434038,0.0,1.0
1976-03-09,108.87,111.37,108.75,109.88,24300,0.475618606783458,0.486540316317386,0.47509436472583,0.480030977435165,5562316.02857471,0.0,1.0
1976-03-10,109.62,111.75,109.0,109.0,23600,0.478895119643637,0.488200416166542,0.476186535679223,0.476186535679223,5402084.70264868,0.0,1.0
1976-03-11,110.25,110.25,108.75,109.62,25100,0.481647390446186,0.481647390446186,0.47509436472583,0.478895119643637,5745437.54391873,0.0,1.0
1976-03-12,109.0,111.62,108.87,110.25,34200,0.476186535679223,0.487632487270778,0.475618606783458,0.481647390446186,7828444.78095698,0.0,1.0
1976-03-15,106.63,109.0,106.38,109.0,36900,0.46583275504106,0.476186535679223,0.464740584087667,0.476186535679223,8446479.89524306,0.0,1.0
1976-03-16,108.0,108.25,106.63,106.63,50500,0.471817851865652,0.472910022819044,0.46583275504106,0.46583275504106,11559545.6560915,0.0,1.0
1976-03-17,106.25,108.5,106.25,108.0,28500,0.464172655191903,0.474002193772437,0.464172655191903,0.471817851865652,6523703.98413082,0.0,1.0
1976-03-18,105.62,106.0,105.13,106.0,34800,0.461420384389353,0.46308048423851,0.459279729320703,0.46308048423851,7965785.91746501,0.0,1.0
1976-03-19,106.0,106.0,105.13,105.62,17400,0.46308048423851,0.46308048423851,0.459279729320703,0.461420384389353,3982892.9587325,0.0,1.0
1976-03-22,104.75,106.5,104.75,106.0,23800,0.457619629471546,0.465264826145295,0.457619629471546,0.46308048423851,5447865.08148469,0.0,1.0
1976-03-23,106.5,106.75,104.75,104.75,25500,0.465264826145295,0.466356997098688,0.457619629471546,0.457619629471546,5836998.30159074,0.0,1.0
1976-03-24,110.0,110.5,107.88,107.88,41700,0.480555219492793,0.482739561399579,0.471293609808023,0.471293609808023,9545208.98730722,0.0,1.0
1976-03-25,110.25,110.75,109.88,110.0,25000,0.481647390446186,0.483831732352972,0.480030977435165,0.480555219492793,5722547.35450073,0.0,1.0
1976-03-26,113.75,116.5,111.25,111.25,28800,0.496937783793684,0.508951664281004,0.486016074259757,0.486016074259757,6592374.55238484,0.0,1.0
1976-03-29,113.88,114.87,113.88,113.88,17300,0.497505712689448,0.501830709664884,0.497505712689448,0.497505712689448,3960002.7693145,0.0,1.0
1976-03-30,113.0,114.0,112.75,113.88,9900,0.493661270933506,0.498029954747077,0.492569099980113,0.497505712689448,2266128.75238229,0.0,1.0
1976-03-31,115.5,115.5,112.5,113.0,21200,0.504582980467433,0.504582980467433,0.491476929026721,0.493661270933506,4852720.15661662,0.0,1.0
1976-04-01,114.38,115.88,114.38,115.5,26200,0.499690054596234,0.50624308031659,0.499690054596234,0.504582980467433,5997229.62751676,0.0,1.0
1976-04-02,114.5,114.5,113.0,114.38,16200,0.500214296653862,0.500214296653862,0.493661270933506,0.499690054596234,3708210.68571647,0.0,1.0
1976-04-05,114.0,115.75,114.0,114.5,22000,0.498029954747077,0.505675151420826,0.498029954747077,0.500214296653862,5035841.67196064,0.0,1.0
1976-04-06,115.13,116.0,114.0,114.0,23100,0.502966567456412,0.506767322374219,0.498029954747077,0.498029954747077,5287633.75555867,0.0,1.0
1976-04-07,114.87,116.0,114.75,115.13,12500,0.501830709664884,0.506767322374219,0.501306467607255,0.502966567456412,2861273.67725036,0.0,1.0
1976-04-08,115.75,116.25,114.38,114.87,74000,0.505675151420826,0.507859493327611,0.499690054596234,0.501830709664884,16938740.1693221,0.0,1.0
1976-04-09,113.75,115.75,113.75,115.75,11200,0.496937783793684,0.505675151420826,0.496937783793684,0.505675151420826,2563701.21481633,0.0,1.0
1976-04-12,112.75,114.5,112.25,113.75,16700,0.492569099980113,0.500214296653862,0.490384758073328,0.496937783793684,3822661.63280649,0.0,1.0
1976-04-13,114.0,114.0,112.5,112.75,16800,0.498029954747077,0.498029954747077,0.491476929026721,0.492569099980113,3845551.82222449,0.0,1.0
1976-04-14,112.87,114.25,112.87,114.0,19100,0.493093342037742,0.49912212570047,0.493093342037742,0.498029954747077,4372026.17883855,0.0,1.0
1976-04-15,113.62,114.0,112.5,112.87,20000,0.49636985489792,0.498029954747077,0.491476929026721,0.493093342037742,4578037.88360058,0.0,1.0
1976-04-19,114.63,114.75,113.62,113.62,6100,0.500782225549626,0.501306467607255,0.49636985489792,0.49636985489792,1396301.55449818,0.0,1.0
1976-04-20,114.63,115.5,114.5,114.63,11900,0.500782225549626,0.504582980467433,0.500214296653862,0.500782225549626,2723932.54074235,0.0,1.0
1976-04-21,115.5,115.88,115.13,115.13,20600,0.504582980467433,0.50624308031659,0.502966567456412,0.502966567456412,4715379.0201086,0.0,1.0
1976-04-22,115.0,115.5,114.75,115.5,8900,0.502398638560648,0.504582980467433,0.501306467607255,0.504582980467433,2037226.85820226,0.0,1.0
1976-04-23,112.75,114.38,112.63,114.38,51700,0.492569099980113,0.499690054596234,0.492044857922485,0.499690054596234,11834227.9291075,0.0,1.0
1976-04-26,112.38,112.75,111.75,112.75,23200,0.490952686969092,0.492569099980113,0.488200416166542,0.492569099980113,5310523.94497667,0.0,1.0
1976-04-27,110.63,113.13,110.63,112.38,11300,0.483307490295343,0.49422919982927,0.483307490295343,0.490952686969092,2586591.40423433,0.0,1.0
1976-04-28,110.75,110.75,109.5,110.63,10500,0.483831732352972,0.483831732352972,0.478370877586008,0.483307490295343,2403469.8888903,0.0,1.0
1976-04-29,109.5,111.0,109.5,110.75,18200,0.478370877586008,0.484923903306364,0.478370877586008,0.483831732352972,4166014.47407653,0.0,1.0
1976-04-30,106.38,108.75,106.38,108.75,25100,0.464740584087667,0.47509436472583,0.464740584087667,0.47509436472583,5745437.54391873,0.0,1.0
1976-05-03,105.5,106.12,105.13,106.12,31800,0.460896142331725,0.463604726296139,0.459279729320703,0.463604726296139,7279080.23492492,0.0,1.0
1976-05-04,107.88,108.0,105.37,105.5,28600,0.471293609808023,0.471817851865652,0.46032821343596,0.460896142331725,6546594.17354883,0.0,1.0
1976-05-05,106.38,108.0,106.38,107.88,22400,0.464740584087667,0.471817851865652,0.464740584087667,0.471293609808023,5127402.42963265,0.0,1.0
1976-05-06,105.62,106.5,105.5,106.38,29900,0.461420384389353,0.465264826145295,0.460896142331725,0.464740584087667,6844166.63598287,0.0,1.0
1976-05-07,106.0,107.0,105.75,105.75,105800,0.46308048423851,0.467449168052081,0.461988313285117,0.461988313285117,24217820.4042471,0.0,1.0
1976-05-10,107.62,108.0,106.38,106.38,23100,0.470157752016495,0.471817851865652,0.464740584087667,0.464740584087667,5287633.75555867,0.0,1.0
1976-05-11,109.62,110.25,107.13,107.62,67800,0.478895119643637,0.481647390446186,0.468017096947845,0.470157752016495,15519548.4254059,0.0,1.0
1976-05-12,111.0,111.88,109.62,109.62,28300,0.484923903306364,0.488768345062307,0.478895119643637,0.478895119643637,6477923.60529482,0.0,1.0
1976-05-13,108.0,110.25,108.0,110.25,40600,0.471817851865652,0.481647390446186,0.471817851865652,0.481647390446186,9293416.90370917,0.0,1.0
1976-05-14,106.0,107.5,106.0,107.5,13200,0.46308048423851,0.469633509958866,0.46308048423851,0.469633509958866,3021505.00317638,0.0,1.0
1976-05-17,106.75,107.37,106.0,106.0,19100,0.466356997098688,0.469065581063102,0.46308048423851,0.46308048423851,4372026.17883856,0.0,1.0
1976-05-18,106.0,107.5,106.0,106.75,22100,0.46308048423851,0.469633509958866,0.46308048423851,0.466356997098688,5058731.86137864,0.0,1.0
1976-05-19,104.38,106.5,103.5,106.0,38600,0.456003216460525,0.465264826145295,0.452158774704583,0.46308048423851,8835613.11534912,0.0,1.0
1976-05-20,106.0,106.38,104.38,104.38,39000,0.46308048423851,0.464740584087667,0.456003216460525,0.456003216460525,8927173.87302113,0.0,1.0
1976-05-21,103.25,105.75,103.25,105.75,21200,0.45106660375119,0.461988313285117,0.45106660375119,0.461988313285117,4852720.15661662,0.0,1.0
1976-05-24,100.0,102.0,99.62,102.0,77500,0.436868381357085,0.445605748984227,0.435208281507928,0.445605748984227,17739896.7989522,0.0,1.0
1976-05-25,102.63,102.63,100.0,100.0,44500,0.448358019786776,0.448358019786776,0.436868381357085,0.436868381357085,10186134.2910113,0.0,1.0
1976-05-26,102.5,102.75,100.63,102.63,16900,0.447790090891012,0.448882261844405,0.439620652159635,0.448358019786776,3868442.01164249,0.0,1.0
1976-05-27,102.63,102.75,101.75,102.5,33100,0.448358019786776,0.448882261844405,0.444513578030834,0.447790090891012,7576652.69735896,0.0,1.0
1976-05-28,104.87,105.0,102.25,102.63,11500,0.458143871529175,0.458711800424939,0.446697919937619,0.448358019786776,2632371.78307033,0.0,1.0
1976-06-01,106.12,106.38,105.25,105.25,17700,0.463604726296139,0.464740584087667,0.459803971378332,0.459803971378332,4051563.52698651,0.0,1.0
1976-06-02,108.0,108.25,105.0,106.12,30600,0.471817851865652,0.472910022819044,0.458711800424939,0.463604726296139,7004397.96190888,0.0,1.0
1976-06-03,107.0,107.62,106.75,107.62,17300,0.467449168052081,0.470157752016495,0.466356997098688,0.470157752016495,3960002.7693145,0.0,1.0
1976-06-04,106.38,106.75,106.25,106.75,27900,0.464740584087667,0.466356997098688,0.464172655191903,0.466356997098688,6386362.84762281,0.0,1.0
1976-06-07,106.12,106.12,105.25,106.12,20600,0.463604726296139,0.463604726296139,0.459803971378332,0.463604726296139,4715379.02010859,0.0,1.0
1976-06-08,105.88,107.5,105.75,106.12,26100,0.462556242180882,0.469633509958866,0.461988313285117,0.463604726296139,5974339.43809875,0.0,1.0
1976-06-09,104.63,105.88,104.63,105.88,15600,0.457095387413918,0.462556242180882,0.457095387413918,0.462556242180882,3570869.54920845,0.0,1.0
1976-06-10,106.25,106.38,105.0,105.0,9700,0.464172655191903,0.464740584087667,0.458711800424939,0.458711800424939,2220348.37354628,0.0,1.0
1976-06-11,109.0,109.13,106.38,106.38,32100,0.476186535679223,0.476754464574987,0.464740584087667,0.464740584087667,7347750.80317892,0.0,1.0
1976-06-14,111.62,111.62,109.75,109.75,21500,0.487632487270778,0.487632487270778,0.479463048539401,0.479463048539401,4921390.72487062,0.0,1.0
1976-06-15,110.75,111.5,110.0,111.5,12700,0.483831732352972,0.48710824521315,0.480555219492793,0.48710824521315,2907054.05608637,0.0,1.0
1976-06-16,111.37,112.5,110.25,110.75,14300,0.486540316317386,0.491476929026721,0.481647390446186,0.483831732352972,3273297.08677441,0.0,1.0
1976-06-17,113.25,113.25,112.12,112.12,12300,0.494753441886899,0.494753441886899,0.489816829177564,0.489816829177564,2815493.29841435,0.0,1.0
1976-06-18,115.0,115.0,113.5,113.5,17200,0.502398638560648,0.502398638560648,0.495845612840291,0.495845612840291,3937112.5798965,0.0,1.0
1976-06-21,115.62,116.87,114.75,115.0,15700,0.505107222525062,0.510568077292025,0.501306467607255,0.502398638560648,3593759.73862645,0.0,1.0
1976-06-22,114.87,116.0,114.87,115.62,19100,0.501830709664884,0.506767322374219,0.501830709664884,0.505107222525062,4372026.17883855,0.0,1.0
1976-06-23,111.25,114.25,110.0,114.25,51500,0.486016074259757,0.49912212570047,0.480555219492793,0.49912212570047,11788447.5502715,0.0,1.0
1976-06-24,111.25,113.0,111.25,111.25,42600,0.486016074259757,0.493661270933506,0.486016074259757,0.486016074259757,9751220.69206923,0.0,1.0
1976-06-25,111.5,112.5,111.37,111.37,9800,0.48710824521315,0.491476929026721,0.486540316317386,0.486540316317386,2243238.56296428,0.0,1.0
1976-06-28,113.0,113.25,111.75,111.75,12400,0.493661270933506,0.494753441886899,0.488200416166542,0.488200416166542,2838383.48783236,0.0,1.0
1976-06-29,112.75,113.5,112.5,113.0,8700,0.492569099980113,0.495845612840291,0.491476929026721,0.493661270933506,1991446.47936625,0.0,1.0
1976-06-30,114.75,115.5,113.88,113.88,11400,0.501306467607255,0.504582980467433,0.497505712689448,0.497505712689448,2609481.59365233,0.0,1.0
1976-07-01,115.0,115.25,114.63,114.75,4200,0.502398638560648,0.50349080951404,0.500782225549626,0.501306467607255,961387.955556121,0.0,1.0
1976-07-02,115.0,115.5,114.0,115.0,23200,0.502398638560648,0.504582980467433,0.498029954747077,0.502398638560648,5310523.94497667,0.0,1.0
1976-07-06,114.75,116.25,114.63,115.0,16900,0.501306467607255,0.507859493327611,0.500782225549626,0.502398638560648,3868442.01164249,0.0,1.0
1976-07-07,116.63,116.63,114.5,114.75,43200,0.509519593176768,0.509519593176768,0.500214296653862,0.501306467607255,9888561.82857725,0.0,1.0
1976-07-08,116.25,117.13,116.25,116.63,18300,0.507859493327611,0.511703935083554,0.507859493327611,0.509519593176768,4188904.66349453,0.0,1.0
1976-07-09,116.75,117.13,116.12,116.25,12800,0.510043835234397,0.511703935083554,0.507291564431847,0.507859493327611,2929944.24550437,0.0,1.0
1976-07-12,117.0,117.25,116.38,116.75,7800,0.511136006187789,0.512228177141182,0.508427422223375,0.510043835234397,1785434.77460423,0.0,1.0
1976-07-13,116.25,117.25,115.62,117.0,6300,0.507859493327611,0.512228177141182,0.505107222525062,0.511136006187789,1442081.93333418,0.0,1.0
1976-07-14,116.63,117.5,116.0,116.25,21000,0.509519593176768,0.513320348094575,0.506767322374219,0.507859493327611,4806939.77778061,0.0,1.0
1976-07-15,115.37,116.25,115.0,116.25,21200,0.504015051571669,0.507859493327611,0.502398638560648,0.507859493327611,4852720.15661661,0.0,1.0
1976-07-16,113.37,115.0,113.25,115.0,13300,0.495277683944527,0.502398638560648,0.494753441886899,0.502398638560648,3044395.19259439,0.0,1.0
1976-07-19,108.87,113.25,108.75,113.25,12300,0.475618606783458,0.494753441886899,0.47509436472583,0.494753441886899,2815493.29841436,0.0,1.0
1976-07-20,108.5,109.37,106.12,108.87,29600,0.474002193772437,0.477802948690244,0.463604726296139,0.475618606783458,6775496.06772886,0.0,1.0
1976-07-21,107.75,109.0,107.62,108.5,11800,0.470725680912259,0.476186535679223,0.470157752016495,0.474002193772437,2701042.35132434,0.0,1.0
1976-07-22,109.0,109.0,107.5,107.75,25400,0.476186535679223,0.476186535679223,0.469633509958866,0.470725680912259,5814108.11217273,0.0,1.0
1976-07-23,109.13,109.62,108.75,109.0,14000,0.476754464574987,0.478895119643637,0.47509436472583,0.476186535679223,3204626.5185204,0.0,1.0
1976-07-26,110.63,110.63,109.5,109.5,18200,0.483307490295343,0.483307490295343,0.478370877586008,0.478370877586008,4166014.47407653,0.0,1.0
1976-07-27,110.87,111.37,110.5,110.63,6500,0.4843559744106,0.486540316317386,0.482739561399579,0.483307490295343,1487862.31217019,0.0,1.0
1976-07-28,109.0,110.75,108.5,110.75,21800,0.476186535679223,0.483831732352972,0.474002193772437,0.483831732352972,4990061.29312463,0.0,1.0
1976-07-29,108.63,109.0,108.12,109.0,10400,0.474570122668201,0.476186535679223,0.47234209392328,0.476186535679223,2380579.6994723,0.0,1.0
1976-07-30,108.5,108.75,108.12,108.63,10800,0.474002193772437,0.47509436472583,0.47234209392328,0.474570122668201,2472140.45714431,0.0,1.0
1976-08-02,107.13,108.5,106.75,108.5,6900,0.468017096947845,0.474002193772437,0.466356997098688,0.474002193772437,1579423.0698422,0.0,1.0
1976-08-03,108.38,109.37,107.0,107.13,12400,0.473477951714809,0.477802948690244,0.467449168052081,0.468017096947845,2838383.48783236,0.0,1.0
1976-08-04,106.75,108.5,106.75,108.38,30500,0.466356997098688,0.474002193772437,0.466356997098688,0.473477951714809,6981507.77249089,0.0,1.0
1976-08-05,106.63,107.25,106.12,106.75,26700,0.46583275504106,0.468541339005474,0.463604726296139,0.466356997098688,6111680.57460677,0.0,1.0
1976-08-06,104.63,106.25,104.12,106.25,18000,0.457095387413918,0.464172655191903,0.454867358668997,0.464172655191903,4120234.09524052,0.0,1.0
1976-08-09,102.75,104.25,102.5,104.25,27000,0.448882261844405,0.455435287564761,0.447790090891012,0.455435287564761,6180351.14286078,0.0,1.0
1976-08-10,103.0,103.0,101.75,102.75,42000,0.449974432797798,0.449974432797798,0.444513578030834,0.448882261844405,9613879.55556121,0.0,1.0
1976-08-11,101.25,104.0,101.25,103.0,36500,0.442329236124049,0.454343116611368,0.442329236124049,0.449974432797798,8354919.13757105,0.0,1.0
1976-08-12,102.25,102.5,101.0,101.25,16800,0.446697919937619,0.447790090891012,0.441237065170656,0.442329236124049,3845551.82222449,0.0,1.0
1976-08-13,103.0,103.13,102.12,102.25,17100,0.449974432797798,0.450542361693562,0.446129991041855,0.446697919937619,3914222.39047849,0.0,1.0
1976-08-16,103.5,104.25,103.0,103.0,18200,0.452158774704583,0.455435287564761,0.449974432797798,0.449974432797798,4166014.47407653,0.0,1.0
1976-08-17,104.63,106.0,103.62,103.62,14800,0.457095387413918,0.46308048423851,0.452683016762211,0.452683016762211,3387748.03386443,0.0,1.0
1976-08-18,102.0,105.37,102.0,104.63,40700,0.445605748984227,0.46032821343596,0.445605748984227,0.457095387413918,9316307.09312717,0.0,1.0
1976-08-19,99.37,102.12,98.87,102.0,37700,0.434116110554535,0.446129991041855,0.43193176864775,0.445605748984227,8629601.4105871,0.0,1.0
1976-08-20,89.75,92.0,89.0,92.0,177300,0.392089372267984,0.401918910848518,0.388812859407806,0.401918910848518,40584305.8381191,0.0,1.0
1976-08-23,86.75,87.62,84.75,87.62,127700,0.378983320827271,0.382784075745078,0.370245953200129,0.382784075745078,29230771.8867897,0.0,1.0
1976-08-24,85.13,87.37,85.13,86.75,88300,0.371906053049286,0.381691904791685,0.371906053049286,0.378983320827271,20212037.2560966,0.0,1.0
1976-08-25,87.0,87.0,84.0,85.13,125100,0.380075491780664,0.380075491780664,0.366969440339951,0.371906053049286,28635626.9619216,0.0,1.0
1976-08-26,86.5,88.0,86.5,87.0,101700,0.377891149873879,0.384444175594235,0.377891149873879,0.380075491780664,23279322.6381089,0.0,1.0
1976-08-27,87.75,87.75,86.25,86.5,31800,0.383352004640842,0.383352004640842,0.376798978920486,0.377891149873879,7279080.23492492,0.0,1.0
1976-08-30,89.25,89.25,88.5,88.5,26600,0.389905030361198,0.389905030361198,0.38662851750102,0.38662851750102,6088790.38518878,0.0,1.0
1976-08-31,89.75,90.63,89.25,89.25,61300,0.392089372267984,0.395933814023926,0.389905030361198,0.389905030361198,14031686.1132358,0.0,1.0
1976-09-01,90.75,90.87,90.12,90.12,68000,0.396458056081555,0.396982298139183,0.393705785279005,0.393705785279005,15565328.804242,0.0,1.0
1976-09-02,89.5,90.87,89.5,90.75,30100,0.390997201314591,0.396982298139183,0.390997201314591,0.396458056081555,6889947.01481887,0.0,1.0
1976-09-03,89.25,89.5,88.38,89.5,38200,0.389905030361198,0.390997201314591,0.386104275443392,0.390997201314591,8744052.35767711,0.0,1.0
1976-09-07,90.75,91.0,88.87,89.25,41600,0.396458056081555,0.397550227034947,0.388244930512041,0.389905030361198,9522318.7978892,0.0,1.0
1976-09-08,91.5,93.0,91.5,91.5,40000,0.399734568941733,0.406287594662089,0.399734568941733,0.399734568941733,9156075.76720115,0.0,1.0
1976-09-09,92.75,93.13,91.37,91.5,29100,0.405195423708696,0.406855523557853,0.399166640045969,0.399734568941733,6661045.12063885,0.0,1.0
1976-09-10,92.0,92.75,91.88,92.75,23600,0.401918910848518,0.405195423708696,0.40139466879089,0.405195423708696,5402084.70264869,0.0,1.0
1976-09-13,92.0,92.25,91.75,92.0,10800,0.401918910848518,0.403011081801911,0.400826739895125,0.401918910848518,2472140.45714431,0.0,1.0
1976-09-14,91.37,91.88,91.0,91.88,13400,0.399166640045969,0.40139466879089,0.397550227034947,0.40139466879089,3067285.38201238,0.0,1.0
1976-09-15,90.87,91.13,90.25,91.13,12700,0.396982298139183,0.398118155930712,0.394273714174769,0.398118155930712,2907054.05608637,0.0,1.0
1976-09-16,91.62,92.5,90.75,90.87,19000,0.400258810999361,0.404103252755304,0.396458056081555,0.396982298139183,4349135.98942055,0.0,1.0
1976-09-17,93.75,93.88,91.62,91.62,47100,0.409564107522267,0.410132036418031,0.400258810999361,0.400258810999361,10781279.2158794,0.0,1.0
1976-09-20,94.38,95.62,94.38,94.38,30400,0.412316378324817,0.417733546253645,0.412316378324817,0.412316378324817,6958617.58307288,0.0,1.0
1976-09-21,95.75,96.75,94.12,94.38,35500,0.418301475149409,0.42267015896298,0.411180520533288,0.412316378324817,8126017.24339102,0.0,1.0
1976-09-22,95.0,96.25,94.75,95.75,33400,0.415024962289231,0.420485817056194,0.413932791335838,0.418301475149409,7645323.26561296,0.0,1.0
1976-09-23,94.5,95.62,94.38,95.0,19600,0.412840620382445,0.417733546253645,0.412316378324817,0.415024962289231,4486477.12592857,0.0,1.0
1976-09-24,94.25,94.5,94.0,94.5,18000,0.411748449429053,0.412840620382445,0.41065627847566,0.412840620382445,4120234.09524052,0.0,1.0
1976-09-27,94.25,94.25,93.5,94.25,12400,0.411748449429053,0.411748449429053,0.408471936568874,0.411748449429053,2838383.48783236,0.0,1.0
1976-09-28,93.37,94.25,93.0,94.25,12500,0.40790400767311,0.411748449429053,0.406287594662089,0.411748449429053,2861273.67725036,0.0,1.0
1976-09-29,93.13,93.88,92.75,93.37,13100,0.406855523557853,0.410132036418031,0.405195423708696,0.40790400767311,2998614.81375838,0.0,1.0
1976-09-30,92.5,93.0,91.75,93.0,11000,0.404103252755304,0.406287594662089,0.400826739895125,0.406287594662089,2517920.83598032,0.0,1.0
1976-10-01,90.5,93.0,90.0,92.5,32600,0.395365885128162,0.406287594662089,0.393181543221376,0.404103252755304,7462201.75026894,0.0,1.0
1976-10-04,90.0,90.5,90.0,90.5,20900,0.393181543221376,0.395365885128162,0.393181543221376,0.395365885128162,4784049.58836261,0.0,1.0
1976-10-05,89.37,90.0,88.75,90.0,42100,0.390429272418827,0.393181543221376,0.387720688454413,0.393181543221376,9636769.74497922,0.0,1.0
1976-10-06,89.5,90.38,88.63,89.37,47800,0.390997201314591,0.394841643070533,0.387196446396784,0.390429272418827,10941510.5418054,0.0,1.0
1976-10-07,89.62,90.0,88.87,89.5,21300,0.39152144337222,0.393181543221376,0.388244930512041,0.390997201314591,4875610.34603461,0.0,1.0
1976-10-08,89.62,90.0,89.5,89.62,47900,0.39152144337222,0.393181543221376,0.390997201314591,0.39152144337222,10964400.7312234,0.0,1.0
1976-10-11,89.13,89.5,88.63,89.5,12500,0.38938078830357,0.390997201314591,0.387196446396784,0.390997201314591,2861273.67725036,0.0,1.0
1976-10-12,87.5,89.13,87.0,89.13,36400,0.382259833687449,0.38938078830357,0.380075491780664,0.38938078830357,8332028.94815306,0.0,1.0
1976-10-13,86.75,88.25,86.75,87.5,28800,0.378983320827271,0.385536346547627,0.378983320827271,0.382259833687449,6592374.55238484,0.0,1.0
1976-10-14,84.0,86.38,84.0,86.38,37000,0.366969440339951,0.37736690781625,0.366969440339951,0.37736690781625,8469370.08466108,0.0,1.0
1976-10-15,84.63,85.0,83.37,84.0,50700,0.369721711142501,0.371338124153522,0.364217169537402,0.366969440339951,11605326.0349275,0.0,1.0
1976-10-18,83.88,84.75,83.25,84.63,37100,0.366445198282323,0.370245953200129,0.363692927479773,0.369721711142501,8492260.27407907,0.0,1.0
1976-10-19,82.87,84.38,81.75,83.88,25100,0.362032827630616,0.368629540189108,0.357139901759417,0.366445198282323,5745437.54391873,0.0,1.0
1976-10-20,81.88,82.5,81.13,82.5,39400,0.357707830655181,0.360416414619595,0.354431317795003,0.360416414619595,9018734.63069315,0.0,1.0
1976-10-21,81.0,81.75,81.0,81.75,18400,0.353863388899239,0.357139901759417,0.353863388899239,0.357139901759417,4211794.85291253,0.0,1.0
1976-10-22,80.38,81.25,80.25,81.0,14700,0.351154804934825,0.354955559852632,0.350586876039061,0.353863388899239,3364857.84444642,0.0,1.0
1976-10-25,81.75,82.0,80.0,80.38,13800,0.357139901759417,0.35823207271281,0.349494705085668,0.351154804934825,3158846.1396844,0.0,1.0
1976-10-26,83.37,83.37,81.75,81.75,32600,0.364217169537402,0.364217169537402,0.357139901759417,0.357139901759417,7462201.75026894,0.0,1.0
1976-10-27,84.12,84.12,83.25,83.37,26100,0.36749368239758,0.36749368239758,0.363692927479773,0.364217169537402,5974339.43809875,0.0,1.0
1976-10-28,82.75,84.25,82.63,84.12,28400,0.361508585572988,0.368061611293344,0.360984343515359,0.36749368239758,6500813.79471282,0.0,1.0
1976-10-29,84.5,84.5,82.5,82.75,17300,0.369153782246737,0.369153782246737,0.360416414619595,0.361508585572988,3960002.7693145,0.0,1.0
1976-11-01,84.0,84.75,83.88,84.5,15900,0.366969440339951,0.370245953200129,0.366445198282323,0.369153782246737,3639540.11746246,0.0,1.0
1976-11-03,83.5,83.5,82.5,83.5,37500,0.364785098433166,0.364785098433166,0.360416414619595,0.364785098433166,8583821.03175109,0.0,1.0
1976-11-04,82.75,83.62,82.5,83.5,19400,0.361508585572988,0.365309340490794,0.360416414619595,0.364785098433166,4440696.74709256,0.0,1.0
1976-11-05,82.38,82.63,82.12,82.63,14400,0.359892172561967,0.360984343515359,0.358756314770438,0.360984343515359,3296187.27619241,0.0,1.0
1976-11-08,82.0,82.38,81.0,82.38,20700,0.35823207271281,0.359892172561967,0.353863388899239,0.359892172561967,4738269.2095266,0.0,1.0
1976-11-09,81.62,82.5,81.0,82.0,36600,0.356571972863653,0.360416414619595,0.353863388899239,0.35823207271281,8377809.32698905,0.0,1.0
1976-11-10,81.5,81.5,80.87,81.5,21300,0.356047730806024,0.356047730806024,0.353295460003475,0.356047730806024,4875610.34603462,0.0,1.0
1976-11-11,82.0,82.0,81.13,81.5,6600,0.35823207271281,0.35823207271281,0.354431317795003,0.356047730806024,1510752.50158819,0.0,1.0
1976-11-12,82.0,82.0,81.0,82.0,32100,0.35823207271281,0.35823207271281,0.353863388899239,0.35823207271281,7347750.80317892,0.0,1.0
1976-11-15,82.25,82.5,81.0,82.0,24100,0.359324243666202,0.360416414619595,0.353863388899239,0.35823207271281,5516535.6497387,0.0,1.0
1976-11-16,83.75,83.88,82.5,82.5,13400,0.365877269386559,0.366445198282323,0.360416414619595,0.360416414619595,3067285.38201238,0.0,1.0
1976-11-17,83.37,83.75,83.37,83.75,12200,0.364217169537402,0.365877269386559,0.364217169537402,0.365877269386559,2792603.10899635,0.0,1.0
1976-11-18,86.0,86.25,83.37,83.37,14600,0.375706807967093,0.376798978920486,0.364217169537402,0.364217169537402,3341967.65502842,0.0,1.0
1976-11-19,88.5,88.5,86.5,86.5,63300,0.38662851750102,0.38662851750102,0.377891149873879,0.377891149873879,14489489.9015958,0.0,1.0
1976-11-22,89.62,90.63,88.0,88.5,39200,0.39152144337222,0.395933814023926,0.384444175594235,0.38662851750102,8972954.25185713,0.0,1.0
1976-11-23,89.0,89.62,88.75,89.62,20300,0.388812859407806,0.39152144337222,0.387720688454413,0.39152144337222,4646708.45185458,0.0,1.0
1976-11-24,92.0,92.0,88.63,89.0,19900,0.401918910848518,0.401918910848518,0.387196446396784,0.388812859407806,4555147.69418258,0.0,1.0
1976-11-26,95.13,95.37,92.75,92.75,25100,0.415592891184995,0.416641375300252,0.405195423708696,0.405195423708696,5745437.54391873,0.0,1.0
1976-11-29,93.37,94.75,93.0,94.75,24300,0.40790400767311,0.413932791335838,0.406287594662089,0.413932791335838,5562316.02857471,0.0,1.0
1976-11-30,92.5,93.13,92.38,93.13,15700,0.404103252755304,0.406855523557853,0.403579010697675,0.406855523557853,3593759.73862645,0.0,1.0
1976-12-01,93.62,94.0,92.63,92.63,21700,0.408996178626503,0.41065627847566,0.404671181651068,0.404671181651068,4967171.10370663,0.0,1.0
1976-12-02,92.25,94.25,92.25,93.62,9900,0.403011081801911,0.411748449429053,0.403011081801911,0.408996178626503,2266128.75238229,0.0,1.0
1976-12-03,88.5,92.63,88.38,92.25,37600,0.38662851750102,0.404671181651068,0.386104275443392,0.403011081801911,8606711.22116909,0.0,1.0
1976-12-06,89.5,90.12,89.0,89.0,19000,0.390997201314591,0.393705785279005,0.388812859407806,0.388812859407806,4349135.98942055,0.0,1.0
1976-12-07,88.38,89.88,88.25,89.5,11100,0.386104275443392,0.392657301163748,0.385536346547627,0.390997201314591,2540811.02539832,0.0,1.0
1976-12-08,87.88,88.38,86.0,88.38,47100,0.383919933536606,0.386104275443392,0.375706807967093,0.386104275443392,10781279.2158794,0.0,1.0
1976-12-09,88.5,88.5,87.37,87.88,17700,0.38662851750102,0.38662851750102,0.381691904791685,0.383919933536606,4051563.52698651,0.0,1.0
1976-12-10,88.75,89.0,88.38,88.5,16700,0.387720688454413,0.388812859407806,0.386104275443392,0.38662851750102,3822661.63280648,0.0,1.0
1976-12-13,88.12,88.5,87.88,88.5,9700,0.384968417651863,0.38662851750102,0.383919933536606,0.38662851750102,2220348.37354628,0.0,1.0
1976-12-14,87.5,88.25,87.37,88.12,27400,0.382259833687449,0.385536346547627,0.381691904791685,0.384968417651863,6271911.9005328,0.0,1.0
1976-12-15,86.75,87.5,86.5,87.5,54300,0.378983320827271,0.382259833687449,0.377891149873879,0.382259833687449,12429372.8539756,0.0,1.0
1976-12-16,85.25,86.5,85.25,86.5,23000,0.372430295106915,0.377891149873879,0.372430295106915,0.377891149873879,5264743.56614067,0.0,1.0
1976-12-17,84.63,85.75,84.63,85.25,15500,0.369721711142501,0.3746146370137,0.369721711142501,0.372430295106915,3547979.35979045,0.0,1.0
1976-12-20,83.25,84.25,83.25,84.25,46700,0.363692927479773,0.368061611293344,0.363692927479773,0.368061611293344,10689718.4582074,0.0,1.0
1976-12-21,83.5,83.5,82.5,83.25,48200,0.364785098433166,0.364785098433166,0.360416414619595,0.363692927479773,11033071.2994774,0.0,1.0
1976-12-22,83.88,85.0,83.75,83.75,30800,0.366445198282323,0.371338124153522,0.365877269386559,0.365877269386559,7050178.34074489,0.0,1.0
1976-12-23,83.5,84.25,83.13,83.88,40200,0.364785098433166,0.368061611293344,0.363168685422145,0.366445198282323,9201856.14603716,0.0,1.0
1976-12-27,85.0,85.75,82.75,83.5,29000,0.371338124153522,0.3746146370137,0.361508585572988,0.364785098433166,6638154.93122084,0.0,1.0
1976-12-28,85.0,85.62,84.75,85.0,40300,0.371338124153522,0.374046708117936,0.370245953200129,0.371338124153522,9224746.33545517,0.0,1.0
1976-12-29,85.13,85.25,84.75,85.0,26600,0.371906053049286,0.372430295106915,0.370245953200129,0.371338124153522,6088790.38518878,0.0,1.0
1976-12-30,85.75,86.5,85.13,85.13,23200,0.3746146370137,0.377891149873879,0.371906053049286,0.371906053049286,5310523.94497668,0.0,1.0
1976-12-31,87.25,87.37,86.38,86.38,9900,0.381167662734057,0.381691904791685,0.37736690781625,0.37736690781625,2266128.75238228,0.0,1.0
1977-01-03,86.63,87.5,86.5,87.25,9500,0.378459078769643,0.382259833687449,0.377891149873879,0.381167662734057,2174567.99471027,0.0,1.0
1977-01-04,83.25,86.38,82.75,86.38,13300,0.363692927479773,0.37736690781625,0.361508585572988,0.37736690781625,3044395.19259439,0.0,1.0
1977-01-05,83.75,84.25,83.25,83.25,15900,0.365877269386559,0.368061611293344,0.363692927479773,0.363692927479773,3639540.11746246,0.0,1.0
1977-01-06,84.12,84.5,84.0,84.0,30500,0.36749368239758,0.369153782246737,0.366969440339951,0.366969440339951,6981507.77249088,0.0,1.0
1977-01-07,83.25,83.5,82.12,83.5,15700,0.363692927479773,0.364785098433166,0.358756314770438,0.364785098433166,3593759.73862646,0.0,1.0
1977-01-10,82.25,82.75,82.25,82.75,20500,0.359324243666202,0.361508585572988,0.359324243666202,0.361508585572988,4692488.8306906,0.0,1.0
1977-01-11,80.12,82.12,80.0,82.12,38400,0.350018947143297,0.358756314770438,0.349494705085668,0.358756314770438,8789832.7365131,0.0,1.0
1977-01-12,79.75,80.0,79.5,80.0,53100,0.348402534132275,0.349494705085668,0.347310363178883,0.349494705085668,12154690.5809595,0.0,1.0
1977-01-13,81.5,81.5,79.62,79.75,39900,0.356047730806024,0.356047730806024,0.347834605236511,0.348402534132275,9133185.57778316,0.0,1.0
1977-01-14,81.25,81.5,81.0,81.5,35000,0.354955559852632,0.356047730806024,0.353863388899239,0.356047730806024,8011566.296301,0.0,1.0
1977-01-17,80.75,81.62,80.5,81.25,11300,0.352771217945846,0.356571972863653,0.351679046992453,0.354955559852632,2586591.40423433,0.0,1.0
1977-01-18,78.0,81.0,77.25,80.75,35300,0.340757337458526,0.353863388899239,0.337480824598348,0.352771217945846,8080236.86455503,0.0,1.0
1977-01-19,79.37,79.5,78.0,78.0,14200,0.346742434283118,0.347310363178883,0.340757337458526,0.340757337458526,3250406.89735641,0.0,1.0
1977-01-20,79.5,80.25,78.75,79.37,44800,0.347310363178883,0.350586876039061,0.344033850318704,0.346742434283118,10254804.8592653,0.0,1.0
1977-01-21,80.63,81.88,79.25,79.5,21000,0.352246975888218,0.357707830655181,0.34621819222549,0.347310363178883,4806939.7777806,0.0,1.0
1977-01-24,80.12,81.13,80.0,80.63,7700,0.350018947143297,0.354431317795003,0.349494705085668,0.352246975888218,1762544.58518622,0.0,1.0
1977-01-25,79.5,80.0,79.5,80.0,36000,0.347310363178883,0.349494705085668,0.347310363178883,0.349494705085668,8240468.19048103,0.0,1.0
1977-01-26,79.25,79.62,78.63,79.5,18900,0.34621819222549,0.347834605236511,0.343509608261076,0.347310363178883,4326245.80000255,0.0,1.0
1977-01-27,78.0,79.0,77.88,79.0,43900,0.340757337458526,0.345126021272097,0.340233095400898,0.345126021272097,10048793.1545033,0.0,1.0
1977-01-28,76.25,78.0,76.25,78.0,23500,0.333112140784777,0.340757337458526,0.333112140784777,0.340757337458526,5379194.51323068,0.0,1.0
1977-01-31,77.0,77.0,75.62,76.25,18400,0.336388653644955,0.336388653644955,0.330359869982228,0.333112140784777,4211794.85291254,0.0,1.0
1977-02-01,77.5,78.25,76.5,77.0,27000,0.338572995551741,0.341849508411919,0.33420431173817,0.336388653644955,6180351.14286078,0.0,1.0
1977-02-02,75.0,77.62,75.0,77.5,17900,0.327651286017814,0.339097237609369,0.327651286017814,0.338572995551741,4097343.90582252,0.0,1.0
1977-02-03,73.0,74.5,71.5,74.5,30800,0.318913918390672,0.325466944111028,0.312360892670316,0.325466944111028,7050178.34074489,0.0,1.0
1977-02-04,74.5,74.75,73.62,73.62,18900,0.325466944111028,0.326559115064421,0.321622502355086,0.321622502355086,4326245.80000255,0.0,1.0
1977-02-07,73.25,74.87,73.25,74.5,12200,0.320006089344065,0.32708335712205,0.320006089344065,0.325466944111028,2792603.10899635,0.0,1.0
1977-02-08,72.25,73.88,71.88,73.25,18500,0.315637405530494,0.322758360146614,0.314020992519473,0.320006089344065,4234685.04233053,0.0,1.0
1977-02-09,71.0,72.75,70.87,72.25,18000,0.31017655076353,0.317821747437279,0.309608621867766,0.315637405530494,4120234.09524053,0.0,1.0
1977-02-10,68.75,71.75,68.75,71.0,38300,0.300347012182996,0.313453063623708,0.300347012182996,0.31017655076353,8766942.54709511,0.0,1.0
1977-02-11,70.12,71.25,69.0,69.0,34500,0.306332109007588,0.311268721716923,0.301439183136389,0.301439183136389,7897115.349211,0.0,1.0
1977-02-14,71.37,71.5,69.88,70.12,14900,0.311792963774552,0.312360892670316,0.305283624892331,0.306332109007588,3410638.22328243,0.0,1.0
1977-02-15,74.0,75.0,71.13,71.37,32900,0.323282602204243,0.327651286017814,0.310744479659295,0.311792963774552,7530872.31852295,0.0,1.0
1977-02-16,75.0,76.25,74.63,74.63,28800,0.327651286017814,0.333112140784777,0.326034873006793,0.326034873006793,6592374.55238483,0.0,1.0
1977-02-17,72.63,75.37,72.5,75.0,38300,0.317297505379651,0.329267699028835,0.316729576483887,0.327651286017814,8766942.5470951,0.0,1.0
1977-02-18,73.0,74.0,72.38,72.63,19400,0.318913918390672,0.323282602204243,0.316205334426258,0.317297505379651,4440696.74709256,0.0,1.0
1977-02-22,73.75,74.12,73.0,73.0,40200,0.32219043125085,0.323806844261871,0.318913918390672,0.318913918390672,9201856.14603717,0.0,1.0
1977-02-23,73.0,74.5,72.5,73.75,23000,0.318913918390672,0.325466944111028,0.316729576483887,0.32219043125085,5264743.56614067,0.0,1.0
1977-02-24,70.38,72.12,70.38,72.12,22800,0.307467966799116,0.31506947663473,0.307467966799116,0.31506947663473,5218963.18730467,0.0,1.0
1977-02-25,71.0,71.25,70.25,70.38,13900,0.31017655076353,0.311268721716923,0.306900037903352,0.307467966799116,3181736.32910241,0.0,1.0
1977-02-28,72.5,72.5,71.0,71.0,15400,0.316729576483887,0.316729576483887,0.31017655076353,0.31017655076353,3525089.17037244,0.0,1.0
1977-03-01,73.37,73.88,73.0,73.0,56200,0.320530331401693,0.322758360146614,0.318913918390672,0.318913918390672,12864286.4529176,0.0,1.0
1977-03-02,71.75,73.25,71.75,73.25,16300,0.313453063623708,0.320006089344065,0.313453063623708,0.320006089344065,3731100.87513448,0.0,1.0
1977-03-03,71.75,72.63,71.75,71.75,21900,0.313453063623708,0.317297505379651,0.313453063623708,0.313453063623708,5012951.48254264,0.0,1.0
1977-03-04,72.25,72.63,71.88,71.88,22100,0.315637405530494,0.317297505379651,0.314020992519473,0.314020992519473,5058731.86137864,0.0,1.0
1977-03-07,71.88,72.25,71.25,72.25,17200,0.314020992519473,0.315637405530494,0.311268721716923,0.315637405530494,3937112.57989649,0.0,1.0
1977-03-08,71.62,72.5,71.5,71.88,22700,0.312885134727944,0.316729576483887,0.312360892670316,0.314020992519473,5196072.99788666,0.0,1.0
1977-03-09,71.5,71.75,71.5,71.62,10900,0.312360892670316,0.313453063623708,0.312360892670316,0.312885134727944,2495030.64656231,0.0,1.0
1977-03-10,73.75,74.38,71.25,71.5,29800,0.32219043125085,0.3249427020534,0.311268721716923,0.312360892670316,6821276.44656487,0.0,1.0
1977-03-11,73.75,74.25,72.25,73.75,30900,0.32219043125085,0.324374773157636,0.315637405530494,0.32219043125085,7073068.5301629,0.0,1.0
1977-03-14,75.25,75.5,74.0,74.0,27000,0.328743456971206,0.329835627924599,0.323282602204243,0.323282602204243,6180351.14286079,0.0,1.0
1977-03-15,76.38,76.75,75.88,75.88,61700,0.333680069680541,0.335296482691563,0.331495727773756,0.331495727773756,14123246.8709078,0.0,1.0
1977-03-16,75.75,76.5,75.75,76.38,18200,0.330927798877992,0.33420431173817,0.330927798877992,0.333680069680541,4166014.47407652,0.0,1.0
1977-03-17,77.5,77.5,75.37,75.75,35100,0.338572995551741,0.338572995551741,0.329267699028835,0.330927798877992,8034456.48571901,0.0,1.0
1977-03-18,76.5,77.75,76.5,77.5,17000,0.33420431173817,0.339665166505134,0.33420431173817,0.338572995551741,3891332.20106049,0.0,1.0
1977-03-21,75.88,76.75,75.75,76.5,10400,0.331495727773756,0.335296482691563,0.330927798877992,0.33420431173817,2380579.6994723,0.0,1.0
1977-03-22,76.25,76.25,75.0,75.88,46200,0.333112140784777,0.333112140784777,0.327651286017814,0.331495727773756,10575267.5111173,0.0,1.0
1977-03-23,76.0,77.5,75.62,76.25,73100,0.332019969831385,0.338572995551741,0.330359869982228,0.333112140784777,16732728.4645601,0.0,1.0
1977-03-24,75.13,76.0,75.13,76.0,43000,0.328219214913578,0.332019969831385,0.328219214913578,0.332019969831385,9842781.44974124,0.0,1.0
1977-03-25,75.5,75.62,75.13,75.13,5600,0.329835627924599,0.330359869982228,0.328219214913578,0.328219214913578,1281850.60740816,0.0,1.0
1977-03-28,75.5,76.38,75.37,75.5,47600,0.329835627924599,0.333680069680541,0.329267699028835,0.329835627924599,10895730.1629694,0.0,1.0
1977-03-29,76.0,77.37,76.0,76.0,35200,0.332019969831385,0.338005066655977,0.332019969831385,0.332019969831385,8057346.67513701,0.0,1.0
1977-03-30,74.87,76.0,74.75,76.0,14400,0.32708335712205,0.332019969831385,0.326559115064421,0.332019969831385,3296187.27619241,0.0,1.0
1977-03-31,73.88,74.87,73.5,74.87,24600,0.322758360146614,0.32708335712205,0.321098260297457,0.32708335712205,5630986.59682872,0.0,1.0
1977-04-01,74.63,74.63,73.5,73.88,23600,0.326034873006793,0.326034873006793,0.321098260297457,0.322758360146614,5402084.70264868,0.0,1.0
1977-04-04,73.25,74.63,73.25,74.63,19000,0.320006089344065,0.326034873006793,0.320006089344065,0.326034873006793,4349135.98942055,0.0,1.0
1977-04-05,73.13,73.5,72.87,73.25,18300,0.319481847286436,0.321098260297457,0.318345989494908,0.320006089344065,4188904.66349453,0.0,1.0
1977-04-06,72.38,73.13,72.0,73.13,19400,0.316205334426258,0.319481847286436,0.314545234577101,0.319481847286436,4440696.74709256,0.0,1.0
1977-04-07,72.5,73.0,72.38,72.38,14400,0.316729576483887,0.318913918390672,0.316205334426258,0.316205334426258,3296187.27619241,0.0,1.0
1977-04-11,72.5,73.5,72.25,72.5,14800,0.316729576483887,0.321098260297457,0.315637405530494,0.316729576483887,3387748.03386442,0.0,1.0
1977-04-12,73.0,73.75,72.75,72.75,35400,0.318913918390672,0.32219043125085,0.317821747437279,0.317821747437279,8103127.05397303,0.0,1.0
1977-04-13,73.75,73.75,73.13,73.13,24600,0.32219043125085,0.32219043125085,0.319481847286436,0.319481847286436,5630986.59682871,0.0,1.0
1977-04-14,74.87,76.0,74.63,74.63,44200,0.32708335712205,0.332019969831385,0.326034873006793,0.326034873006793,10117463.7227573,0.0,1.0
1977-04-15,74.87,76.0,74.87,74.87,45000,0.32708335712205,0.332019969831385,0.32708335712205,0.32708335712205,10300585.2381013,0.0,1.0
1977-04-18,73.62,75.13,73.5,74.87,35800,0.321622502355086,0.328219214913578,0.321098260297457,0.32708335712205,8194687.81164504,0.0,1.0
1977-04-19,72.87,73.5,72.75,73.5,14200,0.318345989494908,0.321098260297457,0.317821747437279,0.321098260297457,3250406.89735641,0.0,1.0
1977-04-20,73.25,74.0,72.75,72.87,13800,0.320006089344065,0.323282602204243,0.317821747437279,0.318345989494908,3158846.1396844,0.0,1.0
1977-04-21,72.5,74.0,72.0,73.25,20400,0.316729576483887,0.323282602204243,0.314545234577101,0.320006089344065,4669598.64127258,0.0,1.0
1977-04-22,71.13,72.12,71.0,72.12,36400,0.310744479659295,0.31506947663473,0.31017655076353,0.31506947663473,8332028.94815304,0.0,1.0
1977-04-25,68.87,71.0,68.87,71.0,38800,0.300871254240624,0.31017655076353,0.300871254240624,0.31017655076353,8881393.49418514,0.0,1.0
1977-04-26,68.5,69.0,68.38,68.87,22000,0.299254841229603,0.301439183136389,0.298730599171975,0.300871254240624,5035841.67196064,0.0,1.0
1977-04-27,69.25,70.5,68.12,68.5,31400,0.302531354089781,0.307992208856745,0.297594741380446,0.299254841229603,7187519.47725292,0.0,1.0
1977-04-28,69.25,69.25,68.38,69.25,32400,0.302531354089781,0.302531354089781,0.298730599171975,0.302531354089781,7416421.37143295,0.0,1.0
1977-04-29,69.37,69.37,68.63,69.25,28700,0.30305559614741,0.30305559614741,0.299822770125367,0.302531354089781,6569484.36296683,0.0,1.0
1977-05-02,70.25,70.25,68.87,69.37,23700,0.306900037903352,0.306900037903352,0.300871254240624,0.30305559614741,5424974.89206669,0.0,1.0
1977-05-03,71.75,72.38,70.25,70.25,25100,0.313453063623708,0.316205334426258,0.306900037903352,0.306900037903352,5745437.54391874,0.0,1.0
1977-05-04,72.63,72.75,71.25,71.75,24300,0.317297505379651,0.317821747437279,0.311268721716923,0.313453063623708,5562316.0285747,0.0,1.0
1977-05-05,72.87,73.37,72.25,72.63,22900,0.318345989494908,0.320530331401693,0.315637405530494,0.317297505379651,5241853.37672266,0.0,1.0
1977-05-06,71.75,72.5,71.62,72.5,21100,0.313453063623708,0.316729576483887,0.312885134727944,0.316729576483887,4829829.96719862,0.0,1.0
1977-05-09,71.75,72.0,71.37,71.75,6200,0.313453063623708,0.314545234577101,0.311792963774552,0.313453063623708,1419191.74391618,0.0,1.0
1977-05-10,72.5,73.0,71.75,71.75,19700,0.316729576483887,0.318913918390672,0.313453063623708,0.313453063623708,4509367.31534657,0.0,1.0
1977-05-11,72.63,73.5,72.25,72.5,27400,0.317297505379651,0.321098260297457,0.315637405530494,0.316729576483887,6271911.90053279,0.0,1.0
1977-05-12,72.87,72.87,72.0,72.63,24400,0.318345989494908,0.318345989494908,0.314545234577101,0.317297505379651,5585206.2179927,0.0,1.0
1977-05-13,74.0,74.12,72.75,72.87,16100,0.323282602204243,0.323806844261871,0.317821747437279,0.318345989494908,3685320.49629846,0.0,1.0
1977-05-16,74.63,75.25,74.0,74.0,27600,0.326034873006793,0.328743456971206,0.323282602204243,0.323282602204243,6317692.27936879,0.0,1.0
1977-05-17,75.75,75.88,74.12,74.63,36700,0.330927798877992,0.331495727773756,0.323806844261871,0.326034873006793,8400699.51640706,0.0,1.0
1977-05-18,77.13,77.5,76.25,76.25,58700,0.33695658254072,0.338572995551741,0.333112140784777,0.333112140784777,13436541.1883677,0.0,1.0
1977-05-19,78.0,79.0,76.75,77.13,48000,0.340757337458526,0.345126021272097,0.335296482691563,0.33695658254072,10987290.9206414,0.0,1.0
1977-05-20,78.0,78.0,76.75,78.0,47200,0.340757337458526,0.340757337458526,0.335296482691563,0.340757337458526,10804169.4052974,0.0,1.0
1977-05-23,76.75,78.0,76.75,78.0,26800,0.335296482691563,0.340757337458526,0.335296482691563,0.340757337458526,6134570.76402477,0.0,1.0
1977-05-24,76.38,76.63,76.0,76.63,25400,0.333680069680541,0.334772240633934,0.332019969831385,0.334772240633934,5814108.11217274,0.0,1.0
1977-05-25,74.12,76.0,74.0,76.0,58000,0.323806844261871,0.332019969831385,0.323282602204243,0.332019969831385,13276309.8624417,0.0,1.0
1977-05-26,73.62,74.5,73.62,74.12,27800,0.321622502355086,0.325466944111028,0.321622502355086,0.323806844261871,6363472.6582048,0.0,1.0
1977-05-27,73.25,74.0,73.13,73.62,57900,0.320006089344065,0.323282602204243,0.319481847286436,0.321622502355086,13253419.6730237,0.0,1.0
1977-05-31,73.75,74.25,72.5,73.25,41700,0.32219043125085,0.324374773157636,0.316729576483887,0.320006089344065,9545208.98730721,0.0,1.0
1977-06-01,74.0,75.0,73.5,73.75,20900,0.323282602204243,0.327651286017814,0.321098260297457,0.32219043125085,4784049.5883626,0.0,1.0
1977-06-02,73.88,74.5,73.62,74.0,15700,0.322758360146614,0.325466944111028,0.321622502355086,0.323282602204243,3593759.73862646,0.0,1.0
1977-06-03,75.37,76.0,74.0,74.0,25800,0.329267699028835,0.332019969831385,0.323282602204243,0.323282602204243,5905668.86984475,0.0,1.0
1977-06-06,75.75,76.25,75.37,75.37,12300,0.330927798877992,0.333112140784777,0.329267699028835,0.329267699028835,2815493.29841435,0.0,1.0
1977-06-07,76.25,76.5,75.75,75.75,14600,0.333112140784777,0.33420431173817,0.330927798877992,0.330927798877992,3341967.65502843,0.0,1.0
1977-06-08,77.5,78.0,76.38,76.38,25900,0.338572995551741,0.340757337458526,0.333680069680541,0.333680069680541,5928559.05926275,0.0,1.0
1977-06-09,78.25,78.38,77.13,77.5,19300,0.341849508411919,0.342417437307683,0.33695658254072,0.338572995551741,4417806.55767456,0.0,1.0
1977-06-10,79.88,79.88,78.38,78.38,18100,0.348970463028039,0.348970463028039,0.342417437307683,0.342417437307683,4143124.28465853,0.0,1.0
1977-06-13,80.0,80.38,79.62,79.88,44200,0.349494705085668,0.351154804934825,0.347834605236511,0.348970463028039,10117463.7227573,0.0,1.0
1977-06-14,79.88,80.38,79.37,80.0,49600,0.348970463028039,0.351154804934825,0.346742434283118,0.349494705085668,11353533.9513295,0.0,1.0
1977-06-15,79.88,80.25,79.25,79.88,35100,0.348970463028039,0.350586876039061,0.34621819222549,0.348970463028039,8034456.48571903,0.0,1.0
1977-06-16,79.37,79.75,78.63,79.75,12300,0.346742434283118,0.348402534132275,0.343509608261076,0.348402534132275,2815493.29841436,0.0,1.0
1977-06-17,78.5,79.25,78.5,79.25,10400,0.342941679365312,0.34621819222549,0.342941679365312,0.34621819222549,2380579.6994723,0.0,1.0
1977-06-20,78.87,79.0,78.12,78.5,27500,0.344558092376333,0.345126021272097,0.341281579516155,0.342941679365312,6294802.0899508,0.0,1.0
1977-06-21,78.5,79.13,78.5,78.87,25500,0.342941679365312,0.345693950167861,0.342941679365312,0.344558092376333,5836998.30159073,0.0,1.0
1977-06-22,77.0,78.5,77.0,78.5,27400,0.336388653644955,0.342941679365312,0.336388653644955,0.342941679365312,6271911.9005328,0.0,1.0
1977-06-23,77.25,77.37,76.87,77.0,15800,0.337480824598348,0.338005066655977,0.335820724749191,0.336388653644955,3616649.92804446,0.0,1.0
1977-06-24,80.0,80.0,77.13,77.25,33500,0.349494705085668,0.349494705085668,0.33695658254072,0.337480824598348,7668213.45503097,0.0,1.0
1977-06-27,81.75,81.88,79.62,80.0,17000,0.357139901759417,0.357707830655181,0.347834605236511,0.349494705085668,3891332.20106049,0.0,1.0
1977-06-28,79.0,81.75,79.0,81.75,45800,0.345126021272097,0.357139901759417,0.345126021272097,0.357139901759417,10483706.7534453,0.0,1.0
1977-06-29,78.75,79.0,77.37,79.0,43900,0.344033850318704,0.345126021272097,0.338005066655977,0.345126021272097,10048793.1545033,0.0,1.0
1977-06-30,79.0,79.25,78.5,78.75,12900,0.345126021272097,0.34621819222549,0.342941679365312,0.344033850318704,2952834.43492237,0.0,1.0
1977-07-01,78.63,79.25,78.38,79.0,10900,0.343509608261076,0.34621819222549,0.342417437307683,0.345126021272097,2495030.64656231,0.0,1.0
1977-07-05,79.0,79.5,78.63,78.63,36000,0.345126021272097,0.347310363178883,0.343509608261076,0.343509608261076,8240468.19048104,0.0,1.0
1977-07-06,79.13,79.37,79.0,79.0,10900,0.345693950167861,0.346742434283118,0.345126021272097,0.345126021272097,2495030.64656232,0.0,1.0
1977-07-07,78.5,79.0,78.38,79.0,13400,0.342941679365312,0.345126021272097,0.342417437307683,0.345126021272097,3067285.38201239,0.0,1.0
1977-07-08,79.88,80.25,79.5,79.5,25100,0.348970463028039,0.350586876039061,0.347310363178883,0.347310363178883,5745437.54391873,0.0,1.0
1977-07-11,80.0,80.0,79.0,79.88,8200,0.349494705085668,0.349494705085668,0.345126021272097,0.348970463028039,1876995.53227624,0.0,1.0
1977-07-12,79.62,80.63,79.62,80.0,33900,0.347834605236511,0.352246975888218,0.347834605236511,0.349494705085668,7759774.21270298,0.0,1.0
1977-07-13,80.25,80.5,79.62,79.62,15900,0.350586876039061,0.351679046992453,0.347834605236511,0.347834605236511,3639540.11746246,0.0,1.0
1977-07-15,81.25,81.25,80.38,80.38,11000,0.354955559852632,0.354955559852632,0.351154804934825,0.351154804934825,2517920.83598032,0.0,1.0
1977-07-18,82.63,83.62,81.37,81.37,28700,0.360984343515359,0.365309340490794,0.35547980191026,0.35547980191026,6569484.36296684,0.0,1.0
1977-07-19,82.87,83.25,82.25,82.63,43300,0.362032827630616,0.363692927479773,0.359324243666202,0.360984343515359,9911452.01799526,0.0,1.0
1977-07-20,82.25,83.5,82.25,82.87,39100,0.359324243666202,0.364785098433166,0.359324243666202,0.362032827630616,8950064.06243914,0.0,1.0
1977-07-21,81.75,82.5,81.75,82.25,18500,0.357139901759417,0.360416414619595,0.357139901759417,0.359324243666202,4234685.04233054,0.0,1.0
1977-07-22,81.88,82.12,80.75,81.75,16200,0.357707830655181,0.358756314770438,0.352771217945846,0.357139901759417,3708210.68571647,0.0,1.0
1977-07-25,80.75,81.88,80.5,81.88,9400,0.352771217945846,0.357707830655181,0.351679046992453,0.357707830655181,2151677.80529227,0.0,1.0
1977-07-26,80.38,80.75,80.25,80.75,11400,0.351154804934825,0.352771217945846,0.350586876039061,0.352771217945846,2609481.59365233,0.0,1.0
1977-07-27,79.0,80.5,79.0,80.38,13000,0.345126021272097,0.351679046992453,0.345126021272097,0.351154804934825,2975724.62434038,0.0,1.0
1977-07-28,79.5,79.75,78.25,79.0,27500,0.347310363178883,0.348402534132275,0.341849508411919,0.345126021272097,6294802.08995079,0.0,1.0
1977-07-29,79.37,79.5,78.25,79.5,14200,0.346742434283118,0.347310363178883,0.341849508411919,0.347310363178883,3250406.89735641,0.0,1.0
1977-08-01,80.0,80.63,79.75,79.75,6400,0.349494705085668,0.352246975888218,0.348402534132275,0.348402534132275,1464972.12275219,0.0,1.0
1977-08-02,79.5,79.75,79.37,79.75,11400,0.347310363178883,0.348402534132275,0.346742434283118,0.348402534132275,2609481.59365233,0.0,1.0
1977-08-03,78.75,79.5,78.25,79.5,11500,0.344033850318704,0.347310363178883,0.341849508411919,0.347310363178883,2632371.78307034,0.0,1.0
1977-08-04,79.5,79.75,78.5,78.75,9700,0.347310363178883,0.348402534132275,0.342941679365312,0.344033850318704,2220348.37354628,0.0,1.0
1977-08-05,79.13,80.25,79.13,79.5,23300,0.345693950167861,0.350586876039061,0.345693950167861,0.347310363178883,5333414.13439468,0.0,1.0
1977-08-08,78.63,79.5,78.38,79.13,3100,0.343509608261076,0.347310363178883,0.342417437307683,0.345693950167861,709595.87195809,0.0,1.0
1977-08-09,79.62,79.75,78.63,78.63,34100,0.347834605236511,0.348402534132275,0.343509608261076,0.343509608261076,7805554.59153899,0.0,1.0
1977-08-10,82.5,82.5,79.5,79.62,41000,0.360416414619595,0.360416414619595,0.347310363178883,0.347834605236511,9384977.66138119,0.0,1.0
1977-08-11,80.75,83.0,80.75,82.5,63800,0.352771217945846,0.362600756526381,0.352771217945846,0.360416414619595,14603940.8486859,0.0,1.0
1977-08-12,80.38,81.5,80.0,80.75,43600,0.351154804934825,0.356047730806024,0.349494705085668,0.352771217945846,9980122.58624926,0.0,1.0
1977-08-15,83.37,83.37,80.12,80.38,46800,0.364217169537402,0.364217169537402,0.350018947143297,0.351154804934825,10712608.6476253,0.0,1.0
1977-08-16,82.5,83.37,81.5,83.37,22500,0.360416414619595,0.364217169537402,0.356047730806024,0.364217169537402,5150292.61905065,0.0,1.0
1977-08-17,84.0,84.87,81.75,82.5,56200,0.366969440339951,0.370770195257758,0.357139901759417,0.360416414619595,12864286.4529176,0.0,1.0
1977-08-18,79.13,84.87,79.13,84.0,131000,0.345693950167861,0.370770195257758,0.345693950167861,0.366969440339951,29986148.1375838,0.0,1.0
1977-08-19,80.0,80.5,79.5,79.5,67500,0.349494705085668,0.351679046992453,0.347310363178883,0.347310363178883,15450877.857152,0.0,1.0
1977-08-22,81.0,81.13,80.38,80.38,26100,0.353863388899239,0.354431317795003,0.351154804934825,0.351154804934825,5974339.43809875,0.0,1.0
1977-08-23,80.0,81.5,80.0,81.0,28800,0.349494705085668,0.356047730806024,0.349494705085668,0.353863388899239,6592374.55238483,0.0,1.0
1977-08-24,78.75,79.88,78.0,79.88,37400,0.344033850318704,0.348970463028039,0.340757337458526,0.348970463028039,8560930.84233309,0.0,1.0
1977-08-25,77.62,79.0,77.5,78.75,21100,0.339097237609369,0.345126021272097,0.338572995551741,0.344033850318704,4829829.96719862,0.0,1.0
1977-08-26,78.12,78.25,77.25,77.62,19000,0.341281579516155,0.341849508411919,0.337480824598348,0.339097237609369,4349135.98942055,0.0,1.0
1977-08-29,79.25,79.5,78.12,78.12,19300,0.34621819222549,0.347310363178883,0.341281579516155,0.341281579516155,4417806.55767456,0.0,1.0
1977-08-30,78.12,79.37,78.12,79.25,28800,0.341281579516155,0.346742434283118,0.341281579516155,0.34621819222549,6592374.55238483,0.0,1.0
1977-08-31,79.25,79.25,78.12,78.12,13900,0.34621819222549,0.34621819222549,0.341281579516155,0.341281579516155,3181736.3291024,0.0,1.0
1977-09-01,79.5,80.0,79.25,79.25,33700,0.347310363178883,0.349494705085668,0.34621819222549,0.34621819222549,7713993.83386697,0.0,1.0
1977-09-02,79.25,79.62,79.13,79.5,9200,0.34621819222549,0.347834605236511,0.345693950167861,0.347310363178883,2105897.42645627,0.0,1.0
1977-09-06,79.25,79.88,79.0,79.25,11300,0.34621819222549,0.348970463028039,0.345126021272097,0.34621819222549,2586591.40423433,0.0,1.0
1977-09-07,80.0,80.0,79.13,79.25,17000,0.349494705085668,0.349494705085668,0.345693950167861,0.34621819222549,3891332.20106049,0.0,1.0
1977-09-08,79.0,79.75,78.63,79.75,7000,0.345126021272097,0.348402534132275,0.343509608261076,0.348402534132275,1602313.2592602,0.0,1.0
1977-09-09,78.25,79.0,78.25,79.0,22200,0.341849508411919,0.345126021272097,0.341849508411919,0.345126021272097,5081622.05079664,0.0,1.0
1977-09-12,78.75,79.0,78.0,78.25,19200,0.344033850318704,0.345126021272097,0.340757337458526,0.341849508411919,4394916.36825656,0.0,1.0
1977-09-13,78.25,78.75,78.12,78.75,5200,0.341849508411919,0.344033850318704,0.341281579516155,0.344033850318704,1190289.84973615,0.0,1.0
1977-09-14,78.5,78.87,78.12,78.25,10100,0.342941679365312,0.344558092376333,0.341281579516155,0.341849508411919,2311909.13121829,0.0,1.0
1977-09-15,79.75,79.75,78.25,78.5,15600,0.348402534132275,0.348402534132275,0.341849508411919,0.342941679365312,3570869.54920845,0.0,1.0
1977-09-16,79.37,79.75,79.13,79.75,12300,0.346742434283118,0.348402534132275,0.345693950167861,0.348402534132275,2815493.29841436,0.0,1.0
1977-09-19,78.38,79.25,78.38,79.25,16600,0.342417437307683,0.34621819222549,0.342417437307683,0.34621819222549,3799771.44338848,0.0,1.0
1977-09-20,78.0,78.75,77.75,78.38,23300,0.340757337458526,0.344033850318704,0.339665166505134,0.342417437307683,5333414.13439468,0.0,1.0
1977-09-21,76.75,78.25,76.63,78.0,11500,0.335296482691563,0.341849508411919,0.334772240633934,0.340757337458526,2632371.78307033,0.0,1.0
1977-09-22,76.75,77.13,76.38,76.75,14200,0.335296482691563,0.33695658254072,0.333680069680541,0.335296482691563,3250406.89735641,0.0,1.0
1977-09-23,76.87,77.25,76.63,76.75,11600,0.335820724749191,0.337480824598348,0.334772240633934,0.335296482691563,2655261.97248834,0.0,1.0
1977-09-26,77.88,78.5,76.63,76.87,41200,0.340233095400898,0.342941679365312,0.334772240633934,0.335820724749191,9430758.04021719,0.0,1.0
1977-09-27,77.37,78.0,77.37,77.88,18900,0.338005066655977,0.340757337458526,0.338005066655977,0.340233095400898,4326245.80000254,0.0,1.0
1977-09-28,78.0,78.87,77.5,77.5,18900,0.340757337458526,0.344558092376333,0.338572995551741,0.338572995551741,4326245.80000255,0.0,1.0
1977-09-29,77.88,78.25,77.62,78.0,28700,0.340233095400898,0.341849508411919,0.339097237609369,0.340757337458526,6569484.36296683,0.0,1.0
1977-09-30,77.88,78.25,77.75,77.88,16900,0.340233095400898,0.341849508411919,0.339665166505134,0.340233095400898,3868442.01164249,0.0,1.0
1977-10-03,77.0,77.37,76.63,77.37,11800,0.336388653644955,0.338005066655977,0.334772240633934,0.338005066655977,2701042.35132434,0.0,1.0
1977-10-04,76.63,77.25,76.63,77.0,19400,0.334772240633934,0.337480824598348,0.334772240633934,0.336388653644955,4440696.74709256,0.0,1.0
1977-10-05,76.0,76.38,76.0,76.38,24000,0.332019969831385,0.333680069680541,0.332019969831385,0.333680069680541,5493645.46032069,0.0,1.0
1977-10-06,76.12,76.5,76.0,76.0,20800,0.332544211889013,0.33420431173817,0.332019969831385,0.332019969831385,4761159.3989446,0.0,1.0
1977-10-07,75.88,76.63,75.75,76.12,9500,0.331495727773756,0.334772240633934,0.330927798877992,0.332544211889013,2174567.99471028,0.0,1.0
1977-10-10,75.75,76.12,75.75,75.88,10800,0.330927798877992,0.332544211889013,0.330927798877992,0.331495727773756,2472140.45714431,0.0,1.0
1977-10-11,75.5,76.25,75.5,75.75,8900,0.329835627924599,0.333112140784777,0.329835627924599,0.330927798877992,2037226.85820226,0.0,1.0
1977-10-12,74.75,75.13,74.63,75.13,62800,0.326559115064421,0.328219214913578,0.326034873006793,0.328219214913578,14375038.9545058,0.0,1.0
1977-10-13,74.75,75.25,74.0,74.75,35000,0.326559115064421,0.328743456971206,0.323282602204243,0.326559115064421,8011566.29630101,0.0,1.0
1977-10-14,74.0,74.87,73.88,74.75,60300,0.323282602204243,0.32708335712205,0.322758360146614,0.326559115064421,13802784.2190557,0.0,1.0
1977-10-17,73.75,74.0,73.5,74.0,15400,0.32219043125085,0.323282602204243,0.321098260297457,0.323282602204243,3525089.17037245,0.0,1.0
1977-10-18,72.5,73.75,72.5,73.75,32800,0.316729576483887,0.32219043125085,0.316729576483887,0.32219043125085,7507982.12910494,0.0,1.0
1977-10-19,71.13,72.0,71.0,72.0,40400,0.310744479659295,0.314545234577101,0.31017655076353,0.314545234577101,9247636.52487315,0.0,1.0
1977-10-20,71.5,71.5,70.5,71.13,13700,0.312360892670316,0.312360892670316,0.307992208856745,0.310744479659295,3135955.95026639,0.0,1.0
1977-10-21,71.88,72.0,71.0,71.5,20000,0.314020992519473,0.314545234577101,0.31017655076353,0.312360892670316,4578037.88360057,0.0,1.0
1977-10-24,69.5,71.88,69.5,71.88,20700,0.303623525043174,0.314020992519473,0.303623525043174,0.314020992519473,4738269.2095266,0.0,1.0
1977-10-25,71.0,71.0,69.13,69.5,23900,0.31017655076353,0.31017655076353,0.302007112032153,0.303623525043174,5470755.2709027,0.0,1.0
1977-10-26,70.5,72.12,70.0,71.0,36100,0.307992208856745,0.31506947663473,0.305807866949959,0.31017655076353,8263358.37989904,0.0,1.0
1977-10-27,71.75,72.0,71.13,71.13,16000,0.313453063623708,0.314545234577101,0.310744479659295,0.310744479659295,3662430.30688047,0.0,1.0
1977-10-28,72.0,72.12,71.5,71.75,14900,0.314545234577101,0.31506947663473,0.312360892670316,0.313453063623708,3410638.22328243,0.0,1.0
1977-10-31,70.5,72.12,70.5,72.0,26400,0.307992208856745,0.31506947663473,0.307992208856745,0.314545234577101,6043010.00635276,0.0,1.0
1977-11-01,70.38,70.5,70.12,70.5,16700,0.307467966799116,0.307992208856745,0.306332109007588,0.307992208856745,3822661.63280649,0.0,1.0
1977-11-02,70.38,70.5,69.75,70.38,38900,0.307467966799116,0.307992208856745,0.304715695996567,0.307467966799116,8904283.68360314,0.0,1.0
1977-11-03,70.0,70.75,69.75,70.38,12400,0.305807866949959,0.309084379810138,0.304715695996567,0.307467966799116,2838383.48783236,0.0,1.0
1977-11-04,70.0,70.75,70.0,70.0,21700,0.305807866949959,0.309084379810138,0.305807866949959,0.305807866949959,4967171.10370664,0.0,1.0
1977-11-07,71.0,71.0,70.25,70.25,12900,0.31017655076353,0.31017655076353,0.306900037903352,0.306900037903352,2952834.43492238,0.0,1.0
1977-11-08,72.38,72.75,71.5,71.5,22600,0.316205334426258,0.317821747437279,0.312360892670316,0.312360892670316,5173182.80846866,0.0,1.0
1977-11-09,72.25,72.38,71.5,72.38,23600,0.315637405530494,0.316205334426258,0.312360892670316,0.316205334426258,5402084.70264868,0.0,1.0
1977-11-10,74.5,74.5,72.12,72.25,35900,0.325466944111028,0.325466944111028,0.31506947663473,0.315637405530494,8217578.00106305,0.0,1.0
1977-11-11,75.0,75.13,74.63,74.63,19800,0.327651286017814,0.328219214913578,0.326034873006793,0.326034873006793,4532257.50476457,0.0,1.0
1977-11-14,75.0,75.25,74.5,75.0,25200,0.327651286017814,0.328743456971206,0.325466944111028,0.327651286017814,5768327.73333672,0.0,1.0
1977-11-15,75.88,76.0,74.38,75.0,35800,0.331495727773756,0.332019969831385,0.3249427020534,0.327651286017814,8194687.81164504,0.0,1.0
1977-11-16,75.5,75.88,75.37,75.88,26200,0.329835627924599,0.331495727773756,0.329267699028835,0.331495727773756,5997229.62751676,0.0,1.0
1977-11-17,76.0,76.25,75.5,75.5,35700,0.332019969831385,0.333112140784777,0.329835627924599,0.329835627924599,8171797.62222702,0.0,1.0
1977-11-18,75.5,76.0,75.5,76.0,18800,0.329835627924599,0.332019969831385,0.329835627924599,0.332019969831385,4303355.61058455,0.0,1.0
1977-11-21,75.5,75.88,75.37,75.5,14800,0.329835627924599,0.331495727773756,0.329267699028835,0.329835627924599,3387748.03386443,0.0,1.0
1977-11-22,76.38,76.38,75.5,75.5,24600,0.333680069680541,0.333680069680541,0.329835627924599,0.329835627924599,5630986.59682872,0.0,1.0
1977-11-23,73.37,77.0,72.25,76.38,113100,0.320530331401693,0.336388653644955,0.315637405530494,0.333680069680541,25888804.2317613,0.0,1.0
1977-11-25,74.25,74.25,73.25,73.37,48000,0.324374773157636,0.324374773157636,0.320006089344065,0.320530331401693,10987290.9206414,0.0,1.0
1977-11-28,73.62,74.25,73.5,74.25,34100,0.321622502355086,0.324374773157636,0.321098260297457,0.324374773157636,7805554.59153899,0.0,1.0
1977-11-29,72.75,73.37,72.75,73.37,30700,0.317821747437279,0.320530331401693,0.317821747437279,0.320530331401693,7027288.1513269,0.0,1.0
1977-11-30,72.87,72.87,72.0,72.75,53300,0.318345989494908,0.318345989494908,0.314545234577101,0.317821747437279,12200470.9597955,0.0,1.0
1977-12-01,73.13,73.37,72.87,72.87,37600,0.319481847286436,0.320530331401693,0.318345989494908,0.318345989494908,8606711.22116909,0.0,1.0
1977-12-02,73.25,73.5,72.87,73.13,21100,0.320006089344065,0.321098260297457,0.318345989494908,0.319481847286436,4829829.96719861,0.0,1.0
1977-12-05,73.0,73.25,73.0,73.25,10000,0.318913918390672,0.320006089344065,0.318913918390672,0.320006089344065,2289018.94180029,0.0,1.0
1977-12-06,71.75,73.13,71.75,73.0,23600,0.313453063623708,0.319481847286436,0.313453063623708,0.318913918390672,5402084.70264869,0.0,1.0
1977-12-07,71.0,72.12,71.0,71.75,24000,0.31017655076353,0.31506947663473,0.31017655076353,0.313453063623708,5493645.4603207,0.0,1.0
1977-12-08,71.13,71.5,71.0,71.0,11500,0.310744479659295,0.312360892670316,0.31017655076353,0.31017655076353,2632371.78307033,0.0,1.0
1977-12-09,71.88,72.12,71.13,71.13,17400,0.314020992519473,0.31506947663473,0.310744479659295,0.310744479659295,3982892.9587325,0.0,1.0
1977-12-12,72.12,73.0,72.12,72.12,12600,0.31506947663473,0.318913918390672,0.31506947663473,0.31506947663473,2884163.86666836,0.0,1.0
1977-12-13,72.0,72.0,71.75,72.0,15600,0.314545234577101,0.314545234577101,0.313453063623708,0.314545234577101,3570869.54920845,0.0,1.0
1977-12-14,71.75,71.88,71.25,71.88,18200,0.313453063623708,0.314020992519473,0.311268721716923,0.314020992519473,4166014.47407653,0.0,1.0
1977-12-15,71.62,72.0,71.62,71.75,10400,0.312885134727944,0.314545234577101,0.312885134727944,0.313453063623708,2380579.6994723,0.0,1.0
1977-12-16,71.0,71.75,71.0,71.62,26000,0.31017655076353,0.313453063623708,0.31017655076353,0.312885134727944,5951449.24868076,0.0,1.0
1977-12-19,71.5,71.5,70.75,71.0,36700,0.312360892670316,0.312360892670316,0.309084379810138,0.31017655076353,8400699.51640706,0.0,1.0
1977-12-20,71.37,71.75,71.13,71.5,16800,0.311792963774552,0.313453063623708,0.310744479659295,0.312360892670316,3845551.82222448,0.0,1.0
1977-12-21,72.0,72.63,71.5,71.5,17800,0.314545234577101,0.317297505379651,0.312360892670316,0.312360892670316,4074453.71640452,0.0,1.0
1977-12-22,73.25,73.25,72.25,72.25,14200,0.320006089344065,0.320006089344065,0.315637405530494,0.315637405530494,3250406.89735641,0.0,1.0
1977-12-23,73.88,74.0,73.25,73.25,8500,0.322758360146614,0.323282602204243,0.320006089344065,0.320006089344065,1945666.10053025,0.0,1.0
1977-12-27,73.88,74.25,73.62,73.88,11500,0.322758360146614,0.324374773157636,0.321622502355086,0.322758360146614,2632371.78307034,0.0,1.0
1977-12-28,74.0,74.38,73.37,73.88,9100,0.323282602204243,0.3249427020534,0.320530331401693,0.322758360146614,2083007.23703826,0.0,1.0
1977-12-29,74.25,74.75,73.5,74.0,14100,0.324374773157636,0.326559115064421,0.321098260297457,0.323282602204243,3227516.7079384,0.0,1.0
1977-12-30,73.25,74.38,73.13,74.25,5900,0.320006089344065,0.3249427020534,0.319481847286436,0.324374773157636,1350521.17566217,0.0,1.0
1978-01-03,72.25,73.0,72.25,73.0,6100,0.315637405530494,0.318913918390672,0.315637405530494,0.318913918390672,1396301.55449818,0.0,1.0
1978-01-04,71.13,71.5,70.5,71.5,38200,0.310744479659295,0.312360892670316,0.307992208856745,0.312360892670316,8744052.35767709,0.0,1.0
1978-01-05,70.5,72.0,70.5,71.13,9000,0.307992208856745,0.314545234577101,0.307992208856745,0.310744479659295,2060117.04762026,0.0,1.0
1978-01-06,70.63,71.0,70.25,70.5,25800,0.308560137752509,0.31017655076353,0.306900037903352,0.307992208856745,5905668.86984475,0.0,1.0
1978-01-09,70.38,71.0,70.38,70.63,23900,0.307467966799116,0.31017655076353,0.307467966799116,0.308560137752509,5470755.2709027,0.0,1.0
1978-01-10,70.0,71.62,70.0,70.38,31800,0.305807866949959,0.312885134727944,0.305807866949959,0.307467966799116,7279080.23492493,0.0,1.0
1978-01-11,69.5,70.12,69.25,70.0,13400,0.303623525043174,0.306332109007588,0.302531354089781,0.305807866949959,3067285.38201239,0.0,1.0
1978-01-12,69.75,69.88,69.25,69.5,12300,0.304715695996567,0.305283624892331,0.302531354089781,0.303623525043174,2815493.29841435,0.0,1.0
1978-01-13,69.5,70.25,69.37,69.75,5100,0.303623525043174,0.306900037903352,0.30305559614741,0.304715695996567,1167399.66031815,0.0,1.0
1978-01-16,69.75,70.0,69.5,69.5,4100,0.304715695996567,0.305807866949959,0.303623525043174,0.303623525043174,938497.766138118,0.0,1.0
1978-01-17,69.62,70.38,69.62,69.75,23500,0.304147767100803,0.307467966799116,0.304147767100803,0.304715695996567,5379194.51323067,0.0,1.0
1978-01-18,70.63,70.63,69.5,69.62,22300,0.308560137752509,0.308560137752509,0.303623525043174,0.304147767100803,5104512.24021465,0.0,1.0
1978-01-19,70.38,70.63,70.0,70.63,20900,0.307467966799116,0.308560137752509,0.305807866949959,0.308560137752509,4784049.58836261,0.0,1.0
1978-01-20,70.0,70.38,69.88,70.38,9600,0.305807866949959,0.307467966799116,0.305283624892331,0.307467966799116,2197458.18412828,0.0,1.0
1978-01-23,69.5,69.88,69.37,69.88,6600,0.303623525043174,0.305283624892331,0.30305559614741,0.305283624892331,1510752.50158819,0.0,1.0
1978-01-24,69.13,69.5,69.0,69.5,7500,0.302007112032153,0.303623525043174,0.301439183136389,0.303623525043174,1716764.20635022,0.0,1.0
1978-01-25,68.0,69.13,68.0,69.13,24000,0.297070499322818,0.302007112032153,0.297070499322818,0.302007112032153,5493645.46032069,0.0,1.0
1978-01-26,67.75,67.88,67.75,67.88,209200,0.295978328369425,0.296546257265189,0.295978328369425,0.296546257265189,47886276.2624621,0.0,1.0
1978-01-27,67.75,67.75,67.75,67.75,32900,0.295978328369425,0.295978328369425,0.295978328369425,0.295978328369425,7530872.31852295,0.0,1.0
1978-01-30,66.63,67.88,65.5,67.75,286400,0.291085402498226,0.296546257265189,0.286148789788891,0.295978328369425,65557502.4931602,0.0,1.0
1978-01-31,66.5,67.0,65.25,66.63,87800,0.290517473602461,0.292701815509247,0.285056618835498,0.291085402498226,20097586.3090066,0.0,1.0
1978-02-01,66.38,66.75,66.12,66.5,35700,0.289993231544833,0.291609644555854,0.288857373753305,0.290517473602461,8171797.62222703,0.0,1.0
1978-02-02,66.0,66.75,65.75,66.38,38400,0.288333131695676,0.291609644555854,0.287240960742283,0.289993231544833,8789832.73651312,0.0,1.0
1978-02-03,65.5,66.0,65.37,66.0,31800,0.286148789788891,0.288333131695676,0.285580860893126,0.288333131695676,7279080.23492491,0.0,1.0
1978-02-06,64.63,65.0,64.5,65.0,11800,0.282348034871084,0.283964447882105,0.28178010597532,0.283964447882105,2701042.35132434,0.0,1.0
1978-02-07,65.25,65.5,64.75,64.75,10700,0.285056618835498,0.286148789788891,0.282872276928713,0.282872276928713,2449250.26772631,0.0,1.0
1978-02-08,65.88,66.25,65.37,65.37,21800,0.287808889638048,0.289425302649069,0.285580860893126,0.285580860893126,4990061.29312462,0.0,1.0
1978-02-09,65.5,65.88,65.13,65.88,14000,0.286148789788891,0.287808889638048,0.284532376777869,0.287808889638048,3204626.5185204,0.0,1.0
1978-02-10,65.75,66.0,65.5,65.5,25500,0.287240960742283,0.288333131695676,0.286148789788891,0.286148789788891,5836998.30159075,0.0,1.0
1978-02-13,65.25,65.88,65.0,65.75,15200,0.285056618835498,0.287808889638048,0.283964447882105,0.287240960742283,3479308.79153644,0.0,1.0
1978-02-14,64.75,65.25,64.75,65.25,28500,0.282872276928713,0.285056618835498,0.282872276928713,0.285056618835498,6523703.98413081,0.0,1.0
1978-02-15,64.5,65.0,64.5,64.75,26100,0.28178010597532,0.283964447882105,0.28178010597532,0.282872276928713,5974339.43809875,0.0,1.0
1978-02-16,64.12,64.5,63.5,64.5,57700,0.280120006126163,0.28178010597532,0.277411422161749,0.28178010597532,13207639.2941877,0.0,1.0
1978-02-17,64.12,64.25,63.88,64.12,11300,0.280120006126163,0.280687935021927,0.279071522010906,0.280120006126163,2586591.40423433,0.0,1.0
1978-02-21,63.37,63.5,63.25,63.5,11500,0.276843493265985,0.277411422161749,0.276319251208356,0.277411422161749,2632371.78307033,0.0,1.0
1978-02-22,63.62,64.75,63.5,63.5,14300,0.277935664219377,0.282872276928713,0.277411422161749,0.277411422161749,3273297.08677442,0.0,1.0
1978-02-23,64.38,64.38,63.5,63.62,47200,0.281255863917691,0.281255863917691,0.277411422161749,0.277935664219377,10804169.4052974,0.0,1.0
1978-02-24,65.0,65.62,64.25,64.38,17000,0.283964447882105,0.286673031846519,0.280687935021927,0.281255863917691,3891332.2010605,0.0,1.0
1978-02-27,64.38,65.25,64.38,65.0,13600,0.281255863917691,0.285056618835498,0.281255863917691,0.283964447882105,3113065.7608484,0.0,1.0
1978-02-28,64.0,64.5,63.88,64.38,27800,0.279595764068534,0.28178010597532,0.279071522010906,0.281255863917691,6363472.65820481,0.0,1.0
1978-03-01,64.0,64.12,63.75,64.0,45800,0.279595764068534,0.280120006126163,0.278503593115142,0.279595764068534,10483706.7534453,0.0,1.0
1978-03-02,64.63,64.63,64.12,64.12,22300,0.282348034871084,0.282348034871084,0.280120006126163,0.280120006126163,5104512.24021465,0.0,1.0
1978-03-03,64.38,64.87,64.38,64.63,26000,0.281255863917691,0.283396518986341,0.281255863917691,0.282348034871084,5951449.24868076,0.0,1.0
1978-03-06,64.12,64.38,64.0,64.38,6600,0.280120006126163,0.281255863917691,0.279595764068534,0.281255863917691,1510752.50158819,0.0,1.0
1978-03-07,64.38,64.38,63.75,64.12,13200,0.281255863917691,0.281255863917691,0.278503593115142,0.280120006126163,3021505.00317639,0.0,1.0
1978-03-08,64.38,64.38,64.0,64.38,4700,0.281255863917691,0.281255863917691,0.279595764068534,0.281255863917691,1075838.90264614,0.0,1.0
1978-03-09,63.0,64.38,63.0,64.38,25100,0.275227080254964,0.281255863917691,0.275227080254964,0.281255863917691,5745437.54391872,0.0,1.0
1978-03-10,64.38,64.75,63.13,63.13,48900,0.281255863917691,0.282872276928713,0.275795009150728,0.275795009150728,11193302.6254034,0.0,1.0
1978-03-13,64.75,65.37,64.38,64.38,43300,0.282872276928713,0.285580860893126,0.281255863917691,0.281255863917691,9911452.01799524,0.0,1.0
1978-03-14,63.88,64.38,63.88,64.38,41200,0.279071522010906,0.281255863917691,0.279071522010906,0.281255863917691,9430758.04021719,0.0,1.0
1978-03-15,62.5,64.25,62.38,63.88,21600,0.273042738348178,0.280687935021927,0.27251849629055,0.279071522010906,4944280.91428863,0.0,1.0
1978-03-16,63.5,63.5,62.12,62.5,16100,0.277411422161749,0.277411422161749,0.271382638499021,0.273042738348178,3685320.49629847,0.0,1.0
1978-03-17,64.0,64.25,63.0,63.5,32000,0.279595764068534,0.280687935021927,0.275227080254964,0.277411422161749,7324860.61376094,0.0,1.0
1978-03-20,64.5,65.5,64.25,64.25,26100,0.28178010597532,0.286148789788891,0.280687935021927,0.280687935021927,5974339.43809875,0.0,1.0
1978-03-21,64.12,64.63,63.62,64.5,13500,0.280120006126163,0.282348034871084,0.277935664219377,0.28178010597532,3090175.57143039,0.0,1.0
1978-03-22,63.62,64.0,63.13,64.0,24800,0.277935664219377,0.279595764068534,0.275795009150728,0.279595764068534,5676766.97566473,0.0,1.0
1978-03-23,62.5,63.5,62.38,63.5,12900,0.273042738348178,0.277411422161749,0.27251849629055,0.277411422161749,2952834.43492237,0.0,1.0
1978-03-27,61.88,62.25,61.75,62.25,14100,0.270334154383764,0.271950567394785,0.269766225488,0.271950567394785,3227516.70793841,0.0,1.0
1978-03-28,62.38,63.0,61.75,61.88,32700,0.27251849629055,0.275227080254964,0.269766225488,0.270334154383764,7485091.93968694,0.0,1.0
1978-03-29,63.25,63.75,62.5,62.5,35400,0.276319251208356,0.278503593115142,0.273042738348178,0.273042738348178,8103127.05397303,0.0,1.0
1978-03-30,63.25,63.37,63.0,63.25,12100,0.276319251208356,0.276843493265985,0.275227080254964,0.276319251208356,2769712.91957835,0.0,1.0
1978-03-31,62.38,62.75,61.88,62.75,36000,0.27251849629055,0.274134909301571,0.270334154383764,0.274134909301571,8240468.19048103,0.0,1.0
1978-04-03,62.5,62.5,62.0,62.38,12700,0.273042738348178,0.273042738348178,0.270858396441393,0.27251849629055,2907054.05608637,0.0,1.0
1978-04-04,63.25,63.5,62.25,62.5,11700,0.276319251208356,0.277411422161749,0.271950567394785,0.273042738348178,2678152.16190634,0.0,1.0
1978-04-05,64.38,64.63,63.37,63.37,38100,0.281255863917691,0.282348034871084,0.276843493265985,0.276843493265985,8721162.16825911,0.0,1.0
1978-04-06,65.0,65.75,64.38,64.38,32600,0.283964447882105,0.287240960742283,0.281255863917691,0.281255863917691,7462201.75026895,0.0,1.0
1978-04-07,65.88,66.25,64.75,65.0,24900,0.287808889638048,0.289425302649069,0.282872276928713,0.283964447882105,5699657.16508271,0.0,1.0
1978-04-10,65.5,65.88,65.0,65.88,14100,0.286148789788891,0.287808889638048,0.283964447882105,0.287808889638048,3227516.7079384,0.0,1.0
1978-04-11,64.75,65.25,64.12,65.25,13800,0.282872276928713,0.285056618835498,0.280120006126163,0.285056618835498,3158846.13968439,0.0,1.0
1978-04-12,64.63,64.75,64.38,64.75,14100,0.282348034871084,0.282872276928713,0.281255863917691,0.282872276928713,3227516.70793841,0.0,1.0
1978-04-13,65.13,65.75,64.38,64.63,22700,0.284532376777869,0.287240960742283,0.281255863917691,0.282348034871084,5196072.99788666,0.0,1.0
1978-04-14,68.38,68.38,66.12,66.12,77800,0.298730599171975,0.298730599171975,0.288857373753305,0.288857373753305,17808567.3672062,0.0,1.0
1978-04-17,70.63,71.13,69.75,69.75,118500,0.308560137752509,0.310744479659295,0.304715695996567,0.304715695996567,27124874.4603334,0.0,1.0
1978-04-18,70.0,71.75,70.0,70.63,53400,0.305807866949959,0.313453063623708,0.305807866949959,0.308560137752509,12223361.1492136,0.0,1.0
1978-04-19,72.0,72.25,70.12,70.12,40400,0.314545234577101,0.315637405530494,0.306332109007588,0.306332109007588,9247636.52487318,0.0,1.0
1978-04-20,72.75,74.0,72.38,72.38,54000,0.317821747437279,0.323282602204243,0.316205334426258,0.316205334426258,12360702.2857216,0.0,1.0
1978-04-21,72.25,73.0,72.25,72.75,26500,0.315637405530494,0.318913918390672,0.315637405530494,0.317821747437279,6065900.19577077,0.0,1.0
1978-04-24,73.25,73.37,72.38,72.38,14100,0.320006089344065,0.320530331401693,0.316205334426258,0.316205334426258,3227516.70793841,0.0,1.0
1978-04-25,76.12,76.5,75.0,75.0,103100,0.332544211889013,0.33420431173817,0.327651286017814,0.327651286017814,23599785.289961,0.0,1.0
1978-04-26,75.13,76.63,75.0,76.12,45800,0.328219214913578,0.334772240633934,0.327651286017814,0.332544211889013,10483706.7534453,0.0,1.0
1978-04-27,74.25,74.75,74.12,74.75,15800,0.324374773157636,0.326559115064421,0.323806844261871,0.326559115064421,3616649.92804445,0.0,1.0
1978-04-28,75.5,75.5,73.75,74.25,11400,0.329835627924599,0.329835627924599,0.32219043125085,0.324374773157636,2609481.59365233,0.0,1.0
1978-05-01,79.0,80.0,76.25,76.25,78100,0.345126021272097,0.349494705085668,0.333112140784777,0.333112140784777,17877237.9354603,0.0,1.0
1978-05-02,77.62,78.75,77.37,78.75,62500,0.339097237609369,0.344033850318704,0.338005066655977,0.344033850318704,14306368.3862518,0.0,1.0
1978-05-03,75.0,77.75,74.75,77.62,84700,0.327651286017814,0.339665166505134,0.326559115064421,0.339097237609369,19387990.4370484,0.0,1.0
1978-05-04,74.75,75.25,72.75,75.0,73100,0.326559115064421,0.328743456971206,0.317821747437279,0.327651286017814,16732728.4645601,0.0,1.0
1978-05-05,75.13,76.25,75.0,75.0,39600,0.328219214913578,0.333112140784777,0.327651286017814,0.327651286017814,9064515.00952915,0.0,1.0
1978-05-08,74.25,75.88,74.0,75.13,25100,0.324374773157636,0.331495727773756,0.323282602204243,0.328219214913578,5745437.54391872,0.0,1.0
1978-05-09,73.88,74.38,73.88,74.25,7100,0.322758360146614,0.3249427020534,0.322758360146614,0.324374773157636,1625203.44867821,0.0,1.0
1978-05-10,74.0,74.87,73.88,73.88,22100,0.323282602204243,0.32708335712205,0.322758360146614,0.322758360146614,5058731.86137864,0.0,1.0
1978-05-11,77.0,77.0,73.75,74.0,52600,0.336388653644955,0.336388653644955,0.32219043125085,0.323282602204243,12040239.6338695,0.0,1.0
1978-05-12,79.5,79.5,78.63,78.63,67200,0.347310363178883,0.347310363178883,0.343509608261076,0.343509608261076,15382207.2888979,0.0,1.0
1978-05-15,81.0,81.0,78.87,79.5,20900,0.353863388899239,0.353863388899239,0.344558092376333,0.347310363178883,4784049.5883626,0.0,1.0
1978-05-16,81.5,82.12,80.5,81.0,70900,0.356047730806024,0.358756314770438,0.351679046992453,0.353863388899239,16229144.2973641,0.0,1.0
1978-05-17,81.37,81.75,80.5,81.5,40400,0.35547980191026,0.357139901759417,0.351679046992453,0.356047730806024,9247636.52487317,0.0,1.0
1978-05-18,78.5,80.75,77.75,80.75,100500,0.342941679365312,0.352771217945846,0.339665166505134,0.352771217945846,23004640.3650929,0.0,1.0
1978-05-19,79.25,79.5,77.75,78.5,56500,0.34621819222549,0.347310363178883,0.339665166505134,0.342941679365312,12932957.0211716,0.0,1.0
1978-05-22,80.63,80.63,78.87,79.25,25400,0.352246975888218,0.352246975888218,0.344558092376333,0.34621819222549,5814108.11217273,0.0,1.0
1978-05-23,79.0,80.63,78.5,80.63,29800,0.345126021272097,0.352246975888218,0.342941679365312,0.352246975888218,6821276.44656486,0.0,1.0
1978-05-24,79.25,79.25,77.88,79.0,27000,0.34621819222549,0.34621819222549,0.340233095400898,0.345126021272097,6180351.14286078,0.0,1.0
1978-05-25,77.88,79.25,77.62,79.25,30600,0.340233095400898,0.34621819222549,0.339097237609369,0.34621819222549,7004397.96190888,0.0,1.0
1978-05-26,77.75,77.75,77.25,77.75,24600,0.339665166505134,0.339665166505134,0.337480824598348,0.339665166505134,5630986.5968287,0.0,1.0
1978-05-30,77.5,77.88,76.75,77.75,20800,0.338572995551741,0.340233095400898,0.335296482691563,0.339665166505134,4761159.3989446,0.0,1.0
1978-05-31,77.75,78.12,77.0,77.5,61000,0.339665166505134,0.341281579516155,0.336388653644955,0.338572995551741,13963015.5449817,0.0,1.0
1978-06-01,77.5,78.25,77.13,77.75,109900,0.338572995551741,0.341849508411919,0.33695658254072,0.339665166505134,25156318.1703852,0.0,1.0
1978-06-02,78.63,78.87,77.5,77.5,49700,0.343509608261076,0.344558092376333,0.338572995551741,0.338572995551741,11376424.1407474,0.0,1.0
1978-06-05,82.25,82.25,78.12,78.63,72200,0.359324243666202,0.359324243666202,0.341281579516155,0.343509608261076,16526716.7597981,0.0,1.0
1978-06-06,82.75,84.38,82.75,82.75,105100,0.361508585572988,0.368629540189108,0.361508585572988,0.361508585572988,24057589.078321,0.0,1.0
1978-06-07,83.88,84.0,82.25,82.75,78700,0.366445198282323,0.366969440339951,0.359324243666202,0.361508585572988,18014579.0719683,0.0,1.0
1978-06-08,83.37,84.87,83.37,83.88,49900,0.364217169537402,0.370770195257758,0.364217169537402,0.366445198282323,11422204.5195834,0.0,1.0
1978-06-09,83.75,84.63,82.75,83.37,29900,0.365877269386559,0.369721711142501,0.361508585572988,0.364217169537402,6844166.63598286,0.0,1.0
1978-06-12,83.37,84.5,82.87,83.75,23200,0.364217169537402,0.369153782246737,0.362032827630616,0.365877269386559,5310523.94497667,0.0,1.0
1978-06-13,83.5,83.5,82.0,83.37,28800,0.364785098433166,0.364785098433166,0.35823207271281,0.364217169537402,6592374.55238483,0.0,1.0
1978-06-14,83.75,85.0,83.5,83.5,72900,0.365877269386559,0.371338124153522,0.364785098433166,0.364785098433166,16686948.0857241,0.0,1.0
1978-06-15,82.25,83.37,81.75,83.37,14000,0.359324243666202,0.364217169537402,0.357139901759417,0.364217169537402,3204626.51852041,0.0,1.0
1978-06-16,80.5,82.0,80.5,82.0,33500,0.351679046992453,0.35823207271281,0.351679046992453,0.35823207271281,7668213.45503098,0.0,1.0
1978-06-19,80.75,80.75,79.25,80.5,22300,0.352771217945846,0.352771217945846,0.34621819222549,0.351679046992453,5104512.24021465,0.0,1.0
1978-06-20,79.5,80.5,79.25,80.5,15200,0.347310363178883,0.351679046992453,0.34621819222549,0.351679046992453,3479308.79153644,0.0,1.0
1978-06-21,79.25,79.5,78.87,79.5,11800,0.34621819222549,0.347310363178883,0.344558092376333,0.347310363178883,2701042.35132434,0.0,1.0
1978-06-22,79.62,80.25,78.87,79.25,15500,0.347834605236511,0.350586876039061,0.344558092376333,0.34621819222549,3547979.35979045,0.0,1.0
1978-06-23,79.75,80.25,79.75,79.75,15300,0.348402534132275,0.350586876039061,0.348402534132275,0.348402534132275,3502198.98095445,0.0,1.0
1978-06-26,78.87,79.88,78.87,79.75,16500,0.344558092376333,0.348970463028039,0.344558092376333,0.348402534132275,3776881.25397048,0.0,1.0
1978-06-27,80.0,80.38,78.63,78.87,34700,0.349494705085668,0.351154804934825,0.343509608261076,0.344558092376333,7942895.728047,0.0,1.0
1978-06-28,80.25,80.38,79.75,80.0,7000,0.350586876039061,0.351154804934825,0.348402534132275,0.349494705085668,1602313.2592602,0.0,1.0
1978-06-29,81.13,81.62,80.75,80.75,21500,0.354431317795003,0.356571972863653,0.352771217945846,0.352771217945846,4921390.72487062,0.0,1.0
1978-06-30,81.0,81.25,81.0,81.13,15000,0.353863388899239,0.354955559852632,0.353863388899239,0.354431317795003,3433528.41270043,0.0,1.0
1978-07-03,80.5,80.75,80.25,80.75,11700,0.351679046992453,0.352771217945846,0.350586876039061,0.352771217945846,2678152.16190634,0.0,1.0
1978-07-05,80.87,81.0,80.5,80.5,45800,0.353295460003475,0.353863388899239,0.351679046992453,0.351679046992453,10483706.7534453,0.0,1.0
1978-07-06,81.25,81.25,80.63,80.87,48000,0.354955559852632,0.354955559852632,0.352246975888218,0.353295460003475,10987290.9206414,0.0,1.0
1978-07-07,81.5,82.0,81.13,81.25,25500,0.356047730806024,0.35823207271281,0.354431317795003,0.354955559852632,5836998.30159074,0.0,1.0
1978-07-10,82.0,82.0,81.25,81.5,52400,0.35823207271281,0.35823207271281,0.354955559852632,0.356047730806024,11994459.2550335,0.0,1.0
1978-07-11,82.25,82.63,82.0,82.0,142200,0.359324243666202,0.360984343515359,0.35823207271281,0.35823207271281,32549849.3524002,0.0,1.0
1978-07-12,82.38,82.5,82.0,82.25,13500,0.359892172561967,0.360416414619595,0.35823207271281,0.359324243666202,3090175.57143039,0.0,1.0
1978-07-13,83.0,83.0,82.12,82.38,99600,0.362600756526381,0.362600756526381,0.358756314770438,0.359892172561967,22798628.6603309,0.0,1.0
1978-07-14,84.5,84.5,82.5,83.0,15500,0.369153782246737,0.369153782246737,0.360416414619595,0.362600756526381,3547979.35979045,0.0,1.0
1978-07-17,85.0,85.5,84.0,84.5,27100,0.371338124153522,0.373522466060308,0.366969440339951,0.369153782246737,6203241.33227879,0.0,1.0
1978-07-18,83.37,84.75,83.0,84.75,20100,0.364217169537402,0.370245953200129,0.362600756526381,0.370245953200129,4600928.07301858,0.0,1.0
1978-07-19,84.75,84.75,83.25,83.37,13500,0.370245953200129,0.370245953200129,0.363692927479773,0.364217169537402,3090175.5714304,0.0,1.0
1978-07-20,84.63,85.25,83.88,84.75,52300,0.369721711142501,0.372430295106915,0.366445198282323,0.370245953200129,11971569.0656155,0.0,1.0
1978-07-21,83.75,84.87,83.25,84.63,11000,0.365877269386559,0.370770195257758,0.363692927479773,0.369721711142501,2517920.83598032,0.0,1.0
1978-07-24,83.37,83.5,82.5,83.5,48900,0.364217169537402,0.364785098433166,0.360416414619595,0.364785098433166,11193302.6254034,0.0,1.0
1978-07-25,83.88,83.88,83.0,83.37,20600,0.366445198282323,0.366445198282323,0.362600756526381,0.364217169537402,4715379.02010859,0.0,1.0
1978-07-26,83.62,85.13,83.62,83.88,22500,0.365309340490794,0.371906053049286,0.365309340490794,0.366445198282323,5150292.61905066,0.0,1.0
1978-07-27,84.5,84.87,83.13,83.62,17600,0.369153782246737,0.370770195257758,0.363168685422145,0.365309340490794,4028673.33756851,0.0,1.0
1978-07-28,85.88,86.12,84.5,84.5,82800,0.375182565909465,0.376231050024722,0.369153782246737,0.369153782246737,18953076.8381064,0.0,1.0
1978-07-31,86.12,86.5,85.62,85.88,21800,0.376231050024722,0.377891149873879,0.374046708117936,0.375182565909465,4990061.29312463,0.0,1.0
1978-08-01,85.25,85.88,85.25,85.88,14800,0.372430295106915,0.375182565909465,0.372430295106915,0.375182565909465,3387748.03386443,0.0,1.0
1978-08-02,87.62,87.62,85.0,85.25,81000,0.382784075745078,0.382784075745078,0.371338124153522,0.372430295106915,18541053.4285823,0.0,1.0
1978-08-03,89.25,90.5,87.5,87.62,78000,0.389905030361198,0.395365885128162,0.382259833687449,0.382784075745078,17854347.7460423,0.0,1.0
1978-08-04,89.25,90.0,88.63,89.25,86700,0.389905030361198,0.393181543221376,0.387196446396784,0.389905030361198,19845794.2254085,0.0,1.0
1978-08-07,88.12,89.25,88.12,89.25,33100,0.384968417651863,0.389905030361198,0.384968417651863,0.389905030361198,7576652.69735896,0.0,1.0
1978-08-08,88.12,88.5,87.75,88.12,9400,0.384968417651863,0.38662851750102,0.383352004640842,0.384968417651863,2151677.80529227,0.0,1.0
1978-08-09,89.5,89.62,88.38,88.38,93900,0.390997201314591,0.39152144337222,0.386104275443392,0.386104275443392,21493887.8635047,0.0,1.0
1978-08-10,89.13,90.25,89.13,89.5,36100,0.38938078830357,0.394273714174769,0.38938078830357,0.390997201314591,8263358.37989904,0.0,1.0
1978-08-11,89.88,90.75,89.0,89.13,31700,0.392657301163748,0.396458056081555,0.388812859407806,0.38938078830357,7256190.04550692,0.0,1.0
1978-08-14,90.0,90.5,90.0,90.0,7100,0.393181543221376,0.395365885128162,0.393181543221376,0.393181543221376,1625203.44867821,0.0,1.0
1978-08-15,87.25,89.0,87.0,89.0,11500,0.381167662734057,0.388812859407806,0.380075491780664,0.388812859407806,2632371.78307033,0.0,1.0
1978-08-16,86.87,87.5,86.5,87.25,15400,0.3795075628849,0.382259833687449,0.377891149873879,0.381167662734057,3525089.17037244,0.0,1.0
1978-08-17,85.25,88.25,85.13,86.87,159400,0.372430295106915,0.385536346547627,0.371906053049286,0.3795075628849,36486961.9322966,0.0,1.0
1978-08-18,85.13,85.62,84.75,85.25,42800,0.371906053049286,0.374046708117936,0.370245953200129,0.372430295106915,9797001.07090525,0.0,1.0
1978-08-21,85.0,85.62,84.63,85.13,95800,0.371338124153522,0.374046708117936,0.369721711142501,0.371906053049286,21928801.4624468,0.0,1.0
1978-08-22,85.5,85.75,85.25,85.25,17800,0.373522466060308,0.3746146370137,0.372430295106915,0.372430295106915,4074453.71640451,0.0,1.0
1978-08-23,87.0,87.5,85.75,85.75,61200,0.380075491780664,0.382259833687449,0.3746146370137,0.3746146370137,14008795.9238178,0.0,1.0
1978-08-24,87.75,87.88,87.13,87.13,31900,0.383352004640842,0.383919933536606,0.380643420676428,0.380643420676428,7301970.42434292,0.0,1.0
1978-08-25,88.0,88.63,87.37,87.75,46300,0.384444175594235,0.387196446396784,0.381691904791685,0.383352004640842,10598157.7005353,0.0,1.0
1978-08-28,87.0,87.37,87.0,87.37,4600,0.380075491780664,0.381691904791685,0.380075491780664,0.381691904791685,1052948.71322813,0.0,1.0
1978-08-29,87.0,87.25,87.0,87.0,13900,0.380075491780664,0.381167662734057,0.380075491780664,0.380075491780664,3181736.3291024,0.0,1.0
1978-08-30,87.5,87.5,87.0,87.0,10500,0.382259833687449,0.382259833687449,0.380075491780664,0.380075491780664,2403469.88889031,0.0,1.0
1978-08-31,88.12,88.25,87.5,87.5,8200,0.384968417651863,0.385536346547627,0.382259833687449,0.382259833687449,1876995.53227624,0.0,1.0
1978-09-01,88.75,89.0,88.12,88.12,7800,0.387720688454413,0.388812859407806,0.384968417651863,0.384968417651863,1785434.77460423,0.0,1.0
1978-09-05,89.75,89.75,88.5,88.75,19100,0.392089372267984,0.392089372267984,0.38662851750102,0.387720688454413,4372026.17883855,0.0,1.0
1978-09-06,90.75,91.5,90.0,90.0,16600,0.396458056081555,0.399734568941733,0.393181543221376,0.393181543221376,3799771.44338848,0.0,1.0
1978-09-07,91.0,91.37,90.5,90.75,18500,0.397550227034947,0.399166640045969,0.395365885128162,0.396458056081555,4234685.04233054,0.0,1.0
1978-09-08,92.5,92.5,90.87,91.0,16900,0.404103252755304,0.404103252755304,0.396982298139183,0.397550227034947,3868442.01164249,0.0,1.0
1978-09-11,91.62,92.75,91.37,92.5,29700,0.400258810999361,0.405195423708696,0.399166640045969,0.404103252755304,6798386.25714686,0.0,1.0
1978-09-12,91.5,91.75,91.13,91.62,20600,0.399734568941733,0.400826739895125,0.398118155930712,0.400258810999361,4715379.02010859,0.0,1.0
1978-09-13,89.5,91.62,89.5,91.5,21700,0.390997201314591,0.400258810999361,0.390997201314591,0.399734568941733,4967171.10370663,0.0,1.0
1978-09-14,89.37,89.75,88.75,89.5,35700,0.390429272418827,0.392089372267984,0.387720688454413,0.390997201314591,8171797.62222703,0.0,1.0
1978-09-15,88.75,89.5,88.75,89.37,25100,0.387720688454413,0.390997201314591,0.387720688454413,0.390429272418827,5745437.54391873,0.0,1.0
1978-09-18,88.0,88.87,87.75,88.75,7500,0.384444175594235,0.388244930512041,0.383352004640842,0.387720688454413,1716764.20635022,0.0,1.0
1978-09-19,87.25,88.25,87.25,88.0,18000,0.381167662734057,0.385536346547627,0.381167662734057,0.384444175594235,4120234.09524052,0.0,1.0
1978-09-20,87.13,87.13,86.5,87.13,24700,0.380643420676428,0.380643420676428,0.377891149873879,0.380643420676428,5653876.78624672,0.0,1.0
1978-09-21,87.75,88.0,87.13,87.13,25100,0.383352004640842,0.384444175594235,0.380643420676428,0.380643420676428,5745437.54391873,0.0,1.0
1978-09-22,87.75,88.25,87.25,87.75,40000,0.383352004640842,0.385536346547627,0.381167662734057,0.383352004640842,9156075.76720116,0.0,1.0
1978-09-25,87.5,87.62,87.13,87.62,27200,0.382259833687449,0.382784075745078,0.380643420676428,0.382784075745078,6226131.52169679,0.0,1.0
1978-09-26,87.5,87.5,87.25,87.5,34800,0.382259833687449,0.382259833687449,0.381167662734057,0.382259833687449,7965785.91746502,0.0,1.0
1978-09-27,86.87,88.25,86.75,87.5,24000,0.3795075628849,0.385536346547627,0.378983320827271,0.382259833687449,5493645.46032069,0.0,1.0
1978-09-28,86.87,86.87,85.75,86.87,15200,0.3795075628849,0.3795075628849,0.3746146370137,0.3795075628849,3479308.79153644,0.0,1.0
1978-09-29,87.88,88.25,87.0,87.0,9400,0.383919933536606,0.385536346547627,0.380075491780664,0.380075491780664,2151677.80529227,0.0,1.0
1978-10-02,87.5,88.25,87.0,87.88,9700,0.382259833687449,0.385536346547627,0.380075491780664,0.383919933536606,2220348.37354628,0.0,1.0
1978-10-03,87.62,87.88,87.5,87.5,6200,0.382784075745078,0.383919933536606,0.382259833687449,0.382259833687449,1419191.74391618,0.0,1.0
1978-10-04,87.62,87.62,87.0,87.62,7800,0.382784075745078,0.382784075745078,0.380075491780664,0.382784075745078,1785434.77460423,0.0,1.0
1978-10-05,87.88,88.0,87.5,87.62,66600,0.383919933536606,0.384444175594235,0.382259833687449,0.382784075745078,15244866.1523899,0.0,1.0
1978-10-06,88.12,88.5,87.62,87.88,65300,0.384968417651863,0.38662851750102,0.382784075745078,0.383919933536606,14947293.6899559,0.0,1.0
1978-10-09,89.25,89.37,88.12,88.12,16700,0.389905030361198,0.390429272418827,0.384968417651863,0.384968417651863,3822661.63280649,0.0,1.0
1978-10-10,89.0,90.0,89.0,89.25,19800,0.388812859407806,0.393181543221376,0.388812859407806,0.389905030361198,4532257.50476457,0.0,1.0
1978-10-11,88.75,89.13,88.5,89.0,9400,0.387720688454413,0.38938078830357,0.38662851750102,0.388812859407806,2151677.80529227,0.0,1.0
1978-10-12,87.25,89.37,87.0,88.75,17100,0.381167662734057,0.390429272418827,0.380075491780664,0.387720688454413,3914222.39047849,0.0,1.0
1978-10-13,87.5,87.75,86.87,87.25,16200,0.382259833687449,0.383352004640842,0.3795075628849,0.381167662734057,3708210.68571647,0.0,1.0
1978-10-16,86.87,87.37,86.87,87.37,11400,0.3795075628849,0.381691904791685,0.3795075628849,0.381691904791685,2609481.59365233,0.0,1.0
1978-10-17,86.0,86.25,85.25,86.25,46000,0.375706807967093,0.376798978920486,0.372430295106915,0.376798978920486,10529487.1322813,0.0,1.0
1978-10-18,85.25,86.0,84.75,86.0,36200,0.372430295106915,0.375706807967093,0.370245953200129,0.375706807967093,8286248.56931705,0.0,1.0
1978-10-19,84.75,85.75,84.75,85.25,55000,0.370245953200129,0.3746146370137,0.370245953200129,0.372430295106915,12589604.1799016,0.0,1.0
1978-10-20,81.75,84.25,80.25,84.25,40300,0.357139901759417,0.368061611293344,0.350586876039061,0.368061611293344,9224746.33545517,0.0,1.0
1978-10-23,82.5,82.5,80.87,81.75,20400,0.360416414619595,0.360416414619595,0.353295460003475,0.357139901759417,4669598.64127259,0.0,1.0
1978-10-24,81.0,82.75,81.0,82.5,56300,0.353863388899239,0.361508585572988,0.353863388899239,0.360416414619595,12887176.6423356,0.0,1.0
1978-10-25,80.0,81.13,78.5,81.0,43900,0.349494705085668,0.354431317795003,0.342941679365312,0.353863388899239,10048793.1545033,0.0,1.0
1978-10-26,77.88,80.0,77.37,80.0,24400,0.340233095400898,0.349494705085668,0.338005066655977,0.349494705085668,5585206.2179927,0.0,1.0
1978-10-27,76.12,78.5,76.12,77.88,22900,0.332544211889013,0.342941679365312,0.332544211889013,0.340233095400898,5241853.37672266,0.0,1.0
1978-10-30,78.25,78.25,74.0,76.12,39500,0.341849508411919,0.341849508411919,0.323282602204243,0.332544211889013,9041624.82011114,0.0,1.0
1978-10-31,77.13,79.62,77.13,78.25,32800,0.33695658254072,0.347834605236511,0.33695658254072,0.341849508411919,7507982.12910494,0.0,1.0
1978-11-01,84.75,85.37,79.5,79.5,71700,0.370245953200129,0.372954537164543,0.347310363178883,0.347310363178883,16412265.8127081,0.0,1.0
1978-11-02,81.75,84.25,81.75,84.25,47000,0.357139901759417,0.368061611293344,0.357139901759417,0.368061611293344,10758389.0264614,0.0,1.0
1978-11-03,83.0,83.25,81.75,81.75,21300,0.362600756526381,0.363692927479773,0.357139901759417,0.357139901759417,4875610.34603461,0.0,1.0
1978-11-06,82.0,84.25,82.0,83.0,12300,0.35823207271281,0.368061611293344,0.35823207271281,0.362600756526381,2815493.29841435,0.0,1.0
1978-11-07,79.13,81.0,78.0,81.0,74700,0.345693950167861,0.353863388899239,0.340757337458526,0.353863388899239,17098971.4952482,0.0,1.0
1978-11-08,79.5,79.88,78.25,79.13,46400,0.347310363178883,0.348970463028039,0.341849508411919,0.345693950167861,10621047.8899533,0.0,1.0
1978-11-09,78.25,80.12,78.25,79.5,16400,0.341849508411919,0.350018947143297,0.341849508411919,0.347310363178883,3753991.06455247,0.0,1.0
1978-11-10,78.25,79.0,78.25,78.25,7000,0.341849508411919,0.345126021272097,0.341849508411919,0.341849508411919,1602313.2592602,0.0,1.0
1978-11-13,77.0,78.63,76.75,78.25,23500,0.336388653644955,0.343509608261076,0.335296482691563,0.341849508411919,5379194.51323069,0.0,1.0
1978-11-14,78.0,78.0,76.38,77.0,23100,0.340757337458526,0.340757337458526,0.333680069680541,0.336388653644955,5287633.75555867,0.0,1.0
1978-11-15,78.87,80.0,78.63,78.63,41800,0.344558092376333,0.349494705085668,0.343509608261076,0.343509608261076,9568099.17672521,0.0,1.0
1978-11-16,80.25,80.25,79.25,79.25,26500,0.350586876039061,0.350586876039061,0.34621819222549,0.34621819222549,6065900.19577076,0.0,1.0
1978-11-17,81.25,81.25,79.75,80.25,52900,0.354955559852632,0.354955559852632,0.348402534132275,0.350586876039061,12108910.2021235,0.0,1.0
1978-11-20,81.75,82.12,80.75,81.25,50300,0.357139901759417,0.358756314770438,0.352771217945846,0.354955559852632,11513765.2772555,0.0,1.0
1978-11-21,81.75,82.38,81.37,81.75,29000,0.357139901759417,0.359892172561967,0.35547980191026,0.357139901759417,6638154.93122084,0.0,1.0
1978-11-22,82.5,82.63,81.88,81.88,15800,0.360416414619595,0.360984343515359,0.357707830655181,0.357707830655181,3616649.92804446,0.0,1.0
1978-11-24,82.63,82.87,82.0,82.5,6700,0.360984343515359,0.362032827630616,0.35823207271281,0.360416414619595,1533642.6910062,0.0,1.0
1978-11-27,83.25,83.25,82.38,82.63,11000,0.363692927479773,0.363692927479773,0.359892172561967,0.360984343515359,2517920.83598032,0.0,1.0
1978-11-28,83.88,85.5,82.75,83.25,55200,0.366445198282323,0.373522466060308,0.361508585572988,0.363692927479773,12635384.5587376,0.0,1.0
1978-11-29,82.25,83.5,81.88,83.5,37200,0.359324243666202,0.364785098433166,0.357707830655181,0.364785098433166,8515150.46349709,0.0,1.0
1978-11-30,84.0,84.0,81.88,82.25,19000,0.366969440339951,0.366969440339951,0.357707830655181,0.359324243666202,4349135.98942055,0.0,1.0
1978-12-01,86.63,86.63,84.87,84.87,42400,0.378459078769643,0.378459078769643,0.370770195257758,0.370770195257758,9705440.31323322,0.0,1.0
1978-12-04,86.0,86.38,85.5,86.38,23300,0.375706807967093,0.37736690781625,0.373522466060308,0.37736690781625,5333414.13439468,0.0,1.0
1978-12-05,87.5,87.5,85.88,86.0,26600,0.382259833687449,0.382259833687449,0.375182565909465,0.375706807967093,6088790.38518878,0.0,1.0
1978-12-06,87.62,88.0,86.87,87.5,20100,0.382784075745078,0.384444175594235,0.3795075628849,0.382259833687449,4600928.07301858,0.0,1.0
1978-12-07,86.75,87.25,86.63,87.25,21600,0.378983320827271,0.381167662734057,0.378459078769643,0.381167662734057,4944280.91428863,0.0,1.0
1978-12-08,86.75,87.25,86.63,86.75,11400,0.378983320827271,0.381167662734057,0.378459078769643,0.378983320827271,2609481.59365233,0.0,1.0
1978-12-11,87.75,87.75,86.5,86.75,17200,0.383352004640842,0.383352004640842,0.377891149873879,0.378983320827271,3937112.5798965,0.0,1.0
1978-12-12,87.5,88.87,87.25,87.75,41100,0.382259833687449,0.388244930512041,0.381167662734057,0.383352004640842,9407867.8507992,0.0,1.0
1978-12-13,86.87,87.75,86.75,87.5,18800,0.3795075628849,0.383352004640842,0.378983320827271,0.382259833687449,4303355.61058454,0.0,1.0
1978-12-14,86.5,86.5,86.0,86.5,22800,0.377891149873879,0.377891149873879,0.375706807967093,0.377891149873879,5218963.18730465,0.0,1.0
1978-12-15,87.37,87.37,86.5,86.5,23800,0.381691904791685,0.381691904791685,0.377891149873879,0.377891149873879,5447865.08148469,0.0,1.0
1978-12-18,85.88,86.0,85.25,86.0,30800,0.375182565909465,0.375706807967093,0.372430295106915,0.375706807967093,7050178.34074488,0.0,1.0
1978-12-19,88.0,88.0,85.88,85.88,35800,0.384444175594235,0.384444175594235,0.375182565909465,0.375182565909465,8194687.81164503,0.0,1.0
1978-12-20,88.75,88.87,87.5,88.0,22400,0.387720688454413,0.388244930512041,0.382259833687449,0.384444175594235,5127402.42963265,0.0,1.0
1978-12-21,88.75,89.13,88.25,88.75,43100,0.387720688454413,0.38938078830357,0.385536346547627,0.387720688454413,9865671.63915925,0.0,1.0
1978-12-22,90.25,90.25,88.87,88.87,51700,0.394273714174769,0.394273714174769,0.388244930512041,0.388244930512041,11834227.9291075,0.0,1.0
1978-12-26,90.87,91.25,88.75,90.25,47800,0.396982298139183,0.39864239798834,0.387720688454413,0.394273714174769,10941510.5418054,0.0,1.0
1978-12-27,90.0,90.75,89.5,90.75,27700,0.393181543221376,0.396458056081555,0.390997201314591,0.396458056081555,6340582.46878681,0.0,1.0
1978-12-28,89.75,90.5,89.37,90.0,22100,0.392089372267984,0.395365885128162,0.390429272418827,0.393181543221376,5058731.86137864,0.0,1.0
1978-12-29,89.88,90.25,89.62,89.75,19900,0.392657301163748,0.394273714174769,0.39152144337222,0.392089372267984,4555147.69418258,0.0,1.0
1979-01-02,91.5,91.5,89.25,89.88,32500,0.399734568941733,0.399734568941733,0.389905030361198,0.392657301163748,7439311.56085094,0.0,1.0
1979-01-03,91.37,92.25,91.25,91.5,40700,0.399166640045969,0.403011081801911,0.39864239798834,0.399734568941733,9316307.09312717,0.0,1.0
1979-01-04,89.88,91.37,89.88,91.37,29400,0.392657301163748,0.399166640045969,0.392657301163748,0.399166640045969,6729715.68889285,0.0,1.0
1979-01-05,89.0,90.0,88.5,89.88,48100,0.388812859407806,0.393181543221376,0.38662851750102,0.392657301163748,11010181.1100594,0.0,1.0
1979-01-08,89.0,89.0,88.0,89.0,33700,0.388812859407806,0.388812859407806,0.384444175594235,0.388812859407806,7713993.83386697,0.0,1.0
1979-01-09,89.0,90.25,88.5,89.0,86000,0.388812859407806,0.394273714174769,0.38662851750102,0.388812859407806,19685562.8994825,0.0,1.0
1979-01-10,88.38,89.37,88.0,89.0,13900,0.386104275443392,0.390429272418827,0.384444175594235,0.388812859407806,3181736.3291024,0.0,1.0
1979-01-11,90.38,90.38,88.12,88.38,130300,0.394841643070533,0.394841643070533,0.384968417651863,0.386104275443392,29825916.8116578,0.0,1.0
1979-01-12,92.12,92.5,91.5,91.5,104500,0.402443152906147,0.404103252755304,0.399734568941733,0.399734568941733,23920247.941813,0.0,1.0
1979-01-15,94.75,94.75,92.0,92.12,139300,0.413932791335838,0.413932791335838,0.401918910848518,0.402443152906147,31886033.859278,0.0,1.0
1979-01-16,92.0,94.25,91.37,94.25,68300,0.401918910848518,0.411748449429053,0.399166640045969,0.411748449429053,15633999.372496,0.0,1.0
1979-01-17,90.0,92.0,88.87,92.0,37600,0.393181543221376,0.401918910848518,0.388244930512041,0.401918910848518,8606711.2211691,0.0,1.0
1979-01-18,91.5,91.62,89.75,90.0,63500,0.399734568941733,0.400258810999361,0.392089372267984,0.393181543221376,14535270.2804318,0.0,1.0
1979-01-19,91.75,92.25,91.62,91.62,10100,0.400826739895125,0.403011081801911,0.400258810999361,0.400258810999361,2311909.1312183,0.0,1.0
1979-01-22,91.0,91.88,90.75,91.75,14500,0.397550227034947,0.40139466879089,0.396458056081555,0.400826739895125,3319077.46561042,0.0,1.0
1979-01-23,90.75,91.25,90.0,91.0,18000,0.396458056081555,0.39864239798834,0.393181543221376,0.397550227034947,4120234.09524052,0.0,1.0
1979-01-24,89.0,90.5,89.0,90.5,30000,0.388812859407806,0.395365885128162,0.388812859407806,0.395365885128162,6867056.82540086,0.0,1.0
1979-01-25,89.75,89.88,89.0,89.0,33100,0.392089372267984,0.392657301163748,0.388812859407806,0.388812859407806,7576652.69735895,0.0,1.0
1979-01-26,89.88,90.25,89.75,89.75,29200,0.392657301163748,0.394273714174769,0.392089372267984,0.392089372267984,6683935.31005684,0.0,1.0
1979-01-29,89.0,90.0,89.0,89.88,18200,0.388812859407806,0.393181543221376,0.388812859407806,0.392657301163748,4166014.47407652,0.0,1.0
1979-01-30,87.5,89.25,87.0,89.0,22900,0.382259833687449,0.389905030361198,0.380075491780664,0.388812859407806,5241853.37672267,0.0,1.0
1979-01-31,87.0,87.37,86.63,87.37,34200,0.380075491780664,0.381691904791685,0.378459078769643,0.381691904791685,7828444.78095699,0.0,1.0
1979-02-01,87.0,87.25,86.5,87.0,12800,0.380075491780664,0.381167662734057,0.377891149873879,0.380075491780664,2929944.24550437,0.0,1.0
1979-02-02,86.63,87.5,86.63,87.0,20900,0.378459078769643,0.382259833687449,0.378459078769643,0.380075491780664,4784049.5883626,0.0,1.0
1979-02-05,86.63,86.87,85.5,86.63,32700,0.378459078769643,0.3795075628849,0.373522466060308,0.378459078769643,7485091.93968694,0.0,1.0
1979-02-06,87.25,87.5,86.5,86.63,21000,0.381167662734057,0.382259833687449,0.377891149873879,0.378459078769643,4806939.7777806,0.0,1.0
1979-02-07,86.75,87.0,86.0,87.0,21900,0.378983320827271,0.380075491780664,0.375706807967093,0.380075491780664,5012951.48254264,0.0,1.0
1979-02-08,86.5,87.0,86.0,86.75,15200,0.377891149873879,0.380075491780664,0.375706807967093,0.378983320827271,3479308.79153644,0.0,1.0
1979-02-09,86.5,86.87,86.0,86.5,18800,0.377891149873879,0.3795075628849,0.375706807967093,0.377891149873879,4303355.61058454,0.0,1.0
1979-02-12,87.25,87.25,86.0,86.5,18300,0.381167662734057,0.381167662734057,0.375706807967093,0.377891149873879,4188904.66349453,0.0,1.0
1979-02-13,88.75,89.0,87.75,87.75,30500,0.387720688454413,0.388812859407806,0.383352004640842,0.383352004640842,6981507.77249088,0.0,1.0
1979-02-14,88.38,89.0,88.0,88.75,33600,0.386104275443392,0.388812859407806,0.384444175594235,0.387720688454413,7691103.64444897,0.0,1.0
1979-02-15,88.12,88.12,87.5,88.12,18800,0.384968417651863,0.384968417651863,0.382259833687449,0.384968417651863,4303355.61058455,0.0,1.0
1979-02-16,86.75,88.12,86.75,88.12,40300,0.378983320827271,0.384968417651863,0.378983320827271,0.384968417651863,9224746.33545517,0.0,1.0
1979-02-20,87.37,87.37,86.5,86.75,21300,0.381691904791685,0.381691904791685,0.377891149873879,0.378983320827271,4875610.34603462,0.0,1.0
1979-02-21,85.75,87.75,85.75,87.37,28300,0.3746146370137,0.383352004640842,0.3746146370137,0.381691904791685,6477923.60529483,0.0,1.0
1979-02-22,86.12,87.0,85.88,85.88,23400,0.376231050024722,0.380075491780664,0.375182565909465,0.375182565909465,5356304.32381267,0.0,1.0
1979-02-23,86.12,86.5,86.12,86.12,19500,0.376231050024722,0.377891149873879,0.376231050024722,0.376231050024722,4463586.93651056,0.0,1.0
1979-02-26,86.5,86.75,86.12,86.12,7300,0.377891149873879,0.378983320827271,0.376231050024722,0.376231050024722,1670983.82751421,0.0,1.0
1979-02-27,84.38,86.5,84.0,86.5,23800,0.368629540189108,0.377891149873879,0.366969440339951,0.377891149873879,5447865.08148469,0.0,1.0
1979-02-28,85.13,85.25,84.12,84.38,26400,0.371906053049286,0.372430295106915,0.36749368239758,0.368629540189108,6043010.00635277,0.0,1.0
1979-03-01,85.25,85.5,85.13,85.13,15200,0.372430295106915,0.373522466060308,0.371906053049286,0.371906053049286,3479308.79153644,0.0,1.0
1979-03-02,84.0,85.25,84.0,85.25,25500,0.366969440339951,0.372430295106915,0.366969440339951,0.372430295106915,5836998.30159074,0.0,1.0
1979-03-05,85.13,85.62,84.63,84.63,34200,0.371906053049286,0.374046708117936,0.369721711142501,0.369721711142501,7828444.780957,0.0,1.0
1979-03-06,85.0,85.25,84.5,85.13,12900,0.371338124153522,0.372430295106915,0.369153782246737,0.371906053049286,2952834.43492238,0.0,1.0
1979-03-07,86.38,86.38,85.37,85.37,21400,0.37736690781625,0.37736690781625,0.372954537164543,0.372954537164543,4898500.53545262,0.0,1.0
1979-03-08,90.12,90.25,86.38,86.38,63600,0.393705785279005,0.394273714174769,0.37736690781625,0.37736690781625,14558160.4698498,0.0,1.0
1979-03-09,89.75,92.0,89.75,90.12,55700,0.392089372267984,0.401918910848518,0.392089372267984,0.393705785279005,12749835.5058276,0.0,1.0
1979-03-12,91.0,91.0,89.0,89.75,26500,0.397550227034947,0.397550227034947,0.388812859407806,0.392089372267984,6065900.19577077,0.0,1.0
1979-03-13,90.75,91.25,90.25,91.0,28500,0.396458056081555,0.39864239798834,0.394273714174769,0.397550227034947,6523703.98413082,0.0,1.0
1979-03-14,90.38,90.87,89.5,90.75,22300,0.394841643070533,0.396982298139183,0.390997201314591,0.396458056081555,5104512.24021465,0.0,1.0
1979-03-15,90.25,90.87,89.62,90.38,51600,0.394273714174769,0.396982298139183,0.39152144337222,0.394841643070533,11811337.7396895,0.0,1.0
1979-03-16,90.5,90.5,90.0,90.25,25600,0.395365885128162,0.395365885128162,0.393181543221376,0.394273714174769,5859888.49100874,0.0,1.0
1979-03-19,91.0,91.37,90.25,90.5,43200,0.397550227034947,0.399166640045969,0.394273714174769,0.395365885128162,9888561.82857726,0.0,1.0
1979-03-20,90.87,91.25,90.63,91.0,14300,0.396982298139183,0.39864239798834,0.395933814023926,0.397550227034947,3273297.08677441,0.0,1.0
1979-03-21,92.0,92.25,90.87,90.87,90900,0.401918910848518,0.403011081801911,0.396982298139183,0.396982298139183,20807182.1809646,0.0,1.0
1979-03-22,93.62,93.75,92.5,92.5,65900,0.408996178626503,0.409564107522267,0.404103252755304,0.404103252755304,15084634.8264639,0.0,1.0
1979-03-23,94.38,94.75,93.25,93.62,67300,0.412316378324817,0.413932791335838,0.407379765615482,0.408996178626503,15405097.4783159,0.0,1.0
1979-03-26,93.25,94.5,93.13,94.38,27000,0.407379765615482,0.412840620382445,0.406855523557853,0.412316378324817,6180351.14286078,0.0,1.0
1979-03-27,95.25,95.37,93.25,93.25,53700,0.416117133242623,0.416641375300252,0.407379765615482,0.407379765615482,12292031.7174676,0.0,1.0
1979-03-28,95.62,96.5,95.5,95.5,56600,0.417733546253645,0.421577988009587,0.417209304196016,0.417209304196016,12955847.2105896,0.0,1.0
1979-03-29,94.87,95.5,94.25,95.5,25600,0.414457033393467,0.417209304196016,0.411748449429053,0.417209304196016,5859888.49100874,0.0,1.0
1979-03-30,93.5,95.0,92.87,94.87,22800,0.408471936568874,0.415024962289231,0.405719665766325,0.414457033393467,5218963.18730467,0.0,1.0
1979-04-02,92.87,93.5,92.25,93.5,15300,0.405719665766325,0.408471936568874,0.403011081801911,0.408471936568874,3502198.98095444,0.0,1.0
1979-04-03,96.25,96.63,92.87,92.87,40700,0.420485817056194,0.422145916905351,0.405719665766325,0.405719665766325,9316307.09312719,0.0,1.0
1979-04-04,95.0,97.0,94.75,96.25,40200,0.415024962289231,0.423762329916372,0.413932791335838,0.420485817056194,9201856.14603716,0.0,1.0
1979-04-05,96.0,96.0,95.0,95.0,13900,0.419393646102802,0.419393646102802,0.415024962289231,0.415024962289231,3181736.3291024,0.0,1.0
1979-04-06,96.25,96.38,95.75,96.0,22900,0.420485817056194,0.421053745951958,0.418301475149409,0.419393646102802,5241853.37672267,0.0,1.0
1979-04-09,95.75,96.25,95.13,96.25,8900,0.418301475149409,0.420485817056194,0.415592891184995,0.420485817056194,2037226.85820226,0.0,1.0
1979-04-10,95.75,96.63,95.13,95.75,23600,0.418301475149409,0.422145916905351,0.415592891184995,0.418301475149409,5402084.70264868,0.0,1.0
1979-04-11,94.75,96.0,94.75,95.75,18600,0.413932791335838,0.419393646102802,0.413932791335838,0.418301475149409,4257575.23174854,0.0,1.0
1979-04-12,94.0,94.5,93.75,94.5,11700,0.41065627847566,0.412840620382445,0.409564107522267,0.412840620382445,2678152.16190634,0.0,1.0
1979-04-16,93.25,94.12,92.87,94.0,16900,0.407379765615482,0.411180520533288,0.405719665766325,0.41065627847566,3868442.01164249,0.0,1.0
1979-04-17,94.25,95.0,94.0,94.0,26900,0.411748449429053,0.415024962289231,0.41065627847566,0.41065627847566,6157460.95344277,0.0,1.0
1979-04-18,95.75,96.38,94.12,94.25,25200,0.418301475149409,0.421053745951958,0.411180520533288,0.411748449429053,5768327.73333673,0.0,1.0
1979-04-19,93.88,95.88,93.75,95.75,17000,0.410132036418031,0.418869404045173,0.409564107522267,0.418301475149409,3891332.2010605,0.0,1.0
1979-04-20,94.75,95.0,93.25,93.88,18000,0.413932791335838,0.415024962289231,0.407379765615482,0.410132036418031,4120234.09524052,0.0,1.0
1979-04-23,95.75,95.75,93.75,94.75,17000,0.418301475149409,0.418301475149409,0.409564107522267,0.413932791335838,3891332.20106049,0.0,1.0
1979-04-24,94.63,97.0,94.63,95.75,32500,0.413408549278209,0.423762329916372,0.413408549278209,0.418301475149409,7439311.56085095,0.0,1.0
1979-04-25,94.75,95.25,94.63,94.63,10300,0.413932791335838,0.416117133242623,0.413408549278209,0.413408549278209,2357689.5100543,0.0,1.0
1979-04-26,94.75,94.87,94.63,94.75,11600,0.413932791335838,0.414457033393467,0.413408549278209,0.413932791335838,2655261.97248834,0.0,1.0
1979-04-27,94.25,94.5,94.0,94.5,15700,0.411748449429053,0.412840620382445,0.41065627847566,0.412840620382445,3593759.73862645,0.0,1.0
1979-04-30,95.25,95.25,94.0,94.25,19600,0.416117133242623,0.416117133242623,0.41065627847566,0.411748449429053,4486477.12592857,0.0,1.0
1979-05-01,95.25,96.38,95.0,95.25,20800,0.416117133242623,0.421053745951958,0.415024962289231,0.416117133242623,4761159.39894461,0.0,1.0
1979-05-02,94.75,95.25,94.0,95.25,35500,0.413932791335838,0.416117133242623,0.41065627847566,0.416117133242623,8126017.24339103,0.0,1.0
1979-05-03,94.38,95.13,94.25,94.75,30900,0.412316378324817,0.415592891184995,0.411748449429053,0.413932791335838,7073068.53016289,0.0,1.0
1979-05-04,92.75,94.75,92.75,94.38,23500,0.405195423708696,0.413932791335838,0.405195423708696,0.412316378324817,5379194.51323068,0.0,1.0
1979-05-07,89.37,92.75,89.37,92.75,66200,0.390429272418827,0.405195423708696,0.390429272418827,0.405195423708696,15153305.3947179,0.0,1.0
1979-05-08,91.0,91.0,89.37,89.37,43000,0.397550227034947,0.397550227034947,0.390429272418827,0.390429272418827,9842781.44974125,0.0,1.0
1979-05-09,90.12,91.13,89.88,91.0,29700,0.393705785279005,0.398118155930712,0.392657301163748,0.397550227034947,6798386.25714686,0.0,1.0
1979-05-10,88.12,90.0,88.12,90.0,17000,0.384968417651863,0.393181543221376,0.384968417651863,0.393181543221376,3891332.2010605,0.0,1.0
1979-05-11,89.62,90.5,87.75,88.12,34600,0.39152144337222,0.395365885128162,0.383352004640842,0.384968417651863,7920005.53862899,0.0,1.0
1979-05-14,88.87,90.0,88.87,89.62,31200,0.388244930512041,0.393181543221376,0.388244930512041,0.39152144337222,7141739.09841691,0.0,1.0
1979-05-15,89.5,90.38,89.0,89.0,12700,0.390997201314591,0.394841643070533,0.388812859407806,0.388812859407806,2907054.05608637,0.0,1.0
1979-05-16,89.75,90.0,88.5,89.5,88100,0.392089372267984,0.393181543221376,0.38662851750102,0.390997201314591,20166256.8772605,0.0,1.0
1979-05-17,91.0,91.13,89.62,89.75,59800,0.397550227034947,0.398118155930712,0.39152144337222,0.392089372267984,13688333.2719657,0.0,1.0
1979-05-18,93.75,94.25,90.87,91.0,176300,0.409564107522267,0.411748449429053,0.396982298139183,0.397550227034947,40355403.9439391,0.0,1.0
1979-05-21,94.75,95.25,93.88,93.88,35900,0.413932791335838,0.416117133242623,0.410132036418031,0.410132036418031,8217578.00106304,0.0,1.0
1979-05-22,95.0,95.0,94.25,94.75,46000,0.415024962289231,0.415024962289231,0.411748449429053,0.413932791335838,10529487.1322813,0.0,1.0
1979-05-23,94.25,95.13,94.25,95.0,46800,0.411748449429053,0.415592891184995,0.411748449429053,0.415024962289231,10712608.6476253,0.0,1.0
1979-05-24,94.25,94.87,93.5,94.25,37300,0.411748449429053,0.414457033393467,0.408471936568874,0.411748449429053,8538040.65291507,0.0,1.0
1979-05-25,95.13,95.62,94.5,94.5,51200,0.415592891184995,0.417733546253645,0.412840620382445,0.412840620382445,11719776.9820175,0.0,1.0
1979-05-29,96.75,97.5,96.25,96.25,29700,0.42267015896298,0.425946671823158,0.420485817056194,0.420485817056194,6798386.25714686,0.0,1.0
1979-05-30,94.63,96.5,94.0,96.5,14000,0.413408549278209,0.421577988009587,0.41065627847566,0.421577988009587,3204626.51852041,0.0,1.0
1979-05-31,93.62,94.12,93.5,94.12,27300,0.408996178626503,0.411180520533288,0.408471936568874,0.411180520533288,6249021.71111479,0.0,1.0
1979-06-01,93.62,94.0,93.5,93.62,17600,0.408996178626503,0.41065627847566,0.408471936568874,0.408996178626503,4028673.33756851,0.0,1.0
1979-06-04,94.0,94.0,93.37,93.62,7900,0.41065627847566,0.41065627847566,0.40790400767311,0.408996178626503,1808324.96402223,0.0,1.0
1979-06-05,94.63,95.25,93.88,94.0,28800,0.413408549278209,0.416117133242623,0.410132036418031,0.41065627847566,6592374.55238484,0.0,1.0
1979-06-06,95.5,96.25,94.5,94.63,57000,0.417209304196016,0.420485817056194,0.412840620382445,0.413408549278209,13047407.9682617,0.0,1.0
1979-06-07,95.37,97.0,95.37,95.5,50600,0.416641375300252,0.423762329916372,0.416641375300252,0.417209304196016,11582435.8455095,0.0,1.0
1979-06-08,95.62,95.75,95.0,95.37,43400,0.417733546253645,0.418301475149409,0.415024962289231,0.416641375300252,9934342.20741325,0.0,1.0
1979-06-11,96.5,96.5,94.87,95.62,31700,0.421577988009587,0.421577988009587,0.414457033393467,0.417733546253645,7256190.04550692,0.0,1.0
1979-06-12,96.5,97.5,96.12,96.5,124100,0.421577988009587,0.425946671823158,0.41991788816043,0.421577988009587,28406725.0677416,0.0,1.0
1979-06-13,95.62,96.75,95.37,96.5,39500,0.417733546253645,0.42267015896298,0.416641375300252,0.421577988009587,9041624.82011114,0.0,1.0
1979-06-14,95.13,95.5,94.25,95.5,48800,0.415592891184995,0.417209304196016,0.411748449429053,0.417209304196016,11170412.4359854,0.0,1.0
1979-06-15,95.75,96.5,95.0,95.13,32800,0.418301475149409,0.421577988009587,0.415024962289231,0.415592891184995,7507982.12910495,0.0,1.0
1979-06-18,96.0,96.5,95.75,95.75,43400,0.419393646102802,0.421577988009587,0.418301475149409,0.418301475149409,9934342.20741325,0.0,1.0
1979-06-19,95.75,97.5,95.75,96.0,63200,0.418301475149409,0.425946671823158,0.418301475149409,0.419393646102802,14466599.7121778,0.0,1.0
1979-06-20,95.75,96.25,95.62,95.75,44200,0.418301475149409,0.420485817056194,0.417733546253645,0.418301475149409,10117463.7227573,0.0,1.0
1979-06-21,96.87,97.13,95.75,95.75,28400,0.423194401020608,0.424330258812137,0.418301475149409,0.418301475149409,6500813.79471283,0.0,1.0
1979-06-22,98.25,98.75,97.25,97.25,75900,0.429223184683336,0.431407526590121,0.424854500869765,0.424854500869765,17373653.7682642,0.0,1.0
1979-06-25,97.0,98.0,96.87,98.0,18100,0.423762329916372,0.428131013729943,0.423194401020608,0.428131013729943,4143124.28465853,0.0,1.0
1979-06-26,95.75,97.5,95.75,97.0,82000,0.418301475149409,0.425946671823158,0.418301475149409,0.423762329916372,18769955.3227624,0.0,1.0
1979-06-27,96.75,97.0,95.62,95.75,26000,0.42267015896298,0.423762329916372,0.417733546253645,0.418301475149409,5951449.24868075,0.0,1.0
1979-06-28,97.0,97.25,96.5,96.75,33400,0.423762329916372,0.424854500869765,0.421577988009587,0.42267015896298,7645323.26561297,0.0,1.0
1979-06-29,97.25,97.37,96.87,97.0,18700,0.424854500869765,0.425378742927394,0.423194401020608,0.423762329916372,4280465.42116654,0.0,1.0
1979-07-02,96.0,97.25,96.0,97.25,35900,0.419393646102802,0.424854500869765,0.419393646102802,0.424854500869765,8217578.00106303,0.0,1.0
1979-07-03,96.0,96.0,95.75,96.0,29400,0.419393646102802,0.419393646102802,0.418301475149409,0.419393646102802,6729715.68889285,0.0,1.0
1979-07-05,96.0,96.0,95.13,96.0,19000,0.419393646102802,0.419393646102802,0.415592891184995,0.419393646102802,4349135.98942055,0.0,1.0
1979-07-06,96.75,97.0,95.75,96.0,45400,0.42267015896298,0.423762329916372,0.418301475149409,0.419393646102802,10392145.9957733,0.0,1.0
1979-07-09,96.5,97.37,96.38,96.75,55400,0.421577988009587,0.425378742927394,0.421053745951958,0.42267015896298,12681164.9375736,0.0,1.0
1979-07-10,96.25,97.5,96.25,96.5,65800,0.420485817056194,0.425946671823158,0.420485817056194,0.421577988009587,15061744.6370459,0.0,1.0
1979-07-11,95.25,96.12,94.75,96.12,27100,0.416117133242623,0.41991788816043,0.413932791335838,0.41991788816043,6203241.33227879,0.0,1.0
1979-07-12,93.37,95.13,93.37,95.13,20200,0.40790400767311,0.415592891184995,0.40790400767311,0.415592891184995,4623818.26243659,0.0,1.0
1979-07-13,93.62,93.88,92.5,93.37,36800,0.408996178626503,0.410132036418031,0.404103252755304,0.40790400767311,8423589.70582506,0.0,1.0
1979-07-16,93.37,93.37,92.75,93.37,21600,0.40790400767311,0.40790400767311,0.405195423708696,0.40790400767311,4944280.91428863,0.0,1.0
1979-07-17,92.0,92.63,92.0,92.63,23600,0.401918910848518,0.404671181651068,0.401918910848518,0.404671181651068,5402084.70264869,0.0,1.0
1979-07-18,92.63,92.63,91.62,92.0,42300,0.404671181651068,0.404671181651068,0.400258810999361,0.401918910848518,9682550.12381522,0.0,1.0
1979-07-19,93.0,93.13,92.12,92.63,18100,0.406287594662089,0.406855523557853,0.402443152906147,0.404671181651068,4143124.28465852,0.0,1.0
1979-07-20,93.25,93.5,92.5,93.0,57600,0.407379765615482,0.408471936568874,0.404103252755304,0.406287594662089,13184749.1047697,0.0,1.0
1979-07-23,93.25,93.37,92.25,93.25,22200,0.407379765615482,0.40790400767311,0.403011081801911,0.407379765615482,5081622.05079664,0.0,1.0
1979-07-24,94.12,94.5,93.37,93.37,17500,0.411180520533288,0.412840620382445,0.40790400767311,0.40790400767311,4005783.14815051,0.0,1.0
1979-07-25,94.0,94.63,93.62,94.12,10500,0.41065627847566,0.413408549278209,0.408996178626503,0.411180520533288,2403469.8888903,0.0,1.0
1979-07-26,93.75,93.88,93.25,93.88,32900,0.409564107522267,0.410132036418031,0.407379765615482,0.410132036418031,7530872.31852296,0.0,1.0
1979-07-27,93.0,93.75,93.0,93.75,11300,0.406287594662089,0.409564107522267,0.406287594662089,0.409564107522267,2586591.40423433,0.0,1.0
1979-07-30,93.13,93.5,92.75,93.0,18600,0.406855523557853,0.408471936568874,0.405195423708696,0.406287594662089,4257575.23174854,0.0,1.0
1979-07-31,46.87,47.13,46.62,47.13,9000,0.409520420684131,0.411792136267188,0.407336078777346,0.411792136267188,1030058.52381013,0.0,2.0
1979-08-01,47.13,47.13,46.5,46.87,76100,0.411792136267188,0.411792136267188,0.406287594662089,0.409520420684131,8709717.07355011,0.0,1.0
1979-08-02,46.75,47.38,46.5,47.13,25400,0.408471936568874,0.413976478173974,0.406287594662089,0.411792136267188,2907054.05608637,0.0,1.0
1979-08-03,47.0,47.0,46.62,46.75,19200,0.41065627847566,0.41065627847566,0.407336078777346,0.408471936568874,2197458.18412828,0.0,1.0
1979-08-06,49.0,49.25,46.87,47.0,97300,0.428131013729943,0.430315355636729,0.409520420684131,0.41065627847566,11136077.1518584,0.0,1.0
1979-08-07,51.25,51.25,49.87,49.87,213600,0.447790090891012,0.447790090891012,0.435732523565557,0.435732523565557,24446722.2984271,0.0,1.0
1979-08-08,51.38,51.87,50.75,51.25,64500,0.448925948682541,0.45320725881984,0.443421407077441,0.447790090891012,7382086.08730593,0.0,1.0
1979-08-09,51.75,52.0,51.0,51.38,45400,0.452158774704583,0.454343116611368,0.445605748984227,0.448925948682541,5196072.99788666,0.0,1.0
1979-08-10,53.5,53.5,51.38,51.75,112000,0.467449168052081,0.467449168052081,0.448925948682541,0.452158774704583,12818506.0740816,0.0,1.0
1979-08-13,54.38,54.5,53.75,53.75,136600,0.475138051563966,0.476186535679223,0.469633509958866,0.469633509958866,15633999.372496,0.0,1.0
1979-08-14,54.13,54.38,53.75,54.38,78000,0.47295370965718,0.475138051563966,0.469633509958866,0.475138051563966,8927173.87302113,0.0,1.0
1979-08-15,54.75,55.0,53.62,54.13,48500,0.478370877586008,0.480555219492793,0.468497652167338,0.47295370965718,5550870.9338657,0.0,1.0
1979-08-16,53.75,55.13,53.38,54.75,88600,0.469633509958866,0.481691077284322,0.466400683936824,0.478370877586008,10140353.9121753,0.0,1.0
1979-08-17,55.62,56.0,53.38,53.75,158000,0.485972387421621,0.489292587119935,0.466400683936824,0.469633509958866,18083249.6402223,0.0,1.0
1979-08-20,57.38,57.75,55.5,55.62,65300,0.501350154445391,0.504582980467433,0.484923903306364,0.485972387421621,7473646.84497794,0.0,1.0
1979-08-21,56.25,57.25,56.13,57.25,44400,0.491476929026721,0.500214296653862,0.490428444911464,0.500214296653862,5081622.05079664,0.0,1.0
1979-08-22,56.13,56.5,55.62,56.25,37300,0.490428444911464,0.493661270933506,0.485972387421621,0.491476929026721,4269020.32645754,0.0,1.0
1979-08-23,55.75,56.5,55.62,56.13,46500,0.48710824521315,0.493661270933506,0.485972387421621,0.490428444911464,5321969.03968567,0.0,1.0
1979-08-24,54.5,55.0,54.25,55.0,96300,0.476186535679223,0.480555219492793,0.474002193772437,0.480555219492793,11021626.2047684,0.0,1.0
1979-08-27,55.5,55.75,54.38,54.5,62500,0.484923903306364,0.48710824521315,0.475138051563966,0.476186535679223,7153184.19312591,0.0,1.0
1979-08-28,55.87,56.25,55.5,55.5,41900,0.488156729328407,0.491476929026721,0.484923903306364,0.484923903306364,4795494.6830716,0.0,1.0
1979-08-29,56.13,56.38,55.87,55.87,52300,0.490428444911464,0.492612786818249,0.488156729328407,0.488156729328407,5985784.53280775,0.0,1.0
1979-08-30,56.38,56.62,56.0,56.13,58100,0.492612786818249,0.494709755048763,0.489292587119935,0.490428444911464,6649600.02592984,0.0,1.0
1979-08-31,56.75,57.13,56.38,56.38,39500,0.495845612840291,0.499165812538605,0.492612786818249,0.492612786818249,4520812.41005558,0.0,1.0
1979-09-04,55.25,56.5,55.0,56.5,77800,0.482739561399579,0.493661270933506,0.480555219492793,0.493661270933506,8904283.68360312,0.0,1.0
1979-09-05,54.5,55.0,53.62,55.0,96400,0.476186535679223,0.480555219492793,0.468497652167338,0.480555219492793,11033071.2994774,0.0,1.0
1979-09-06,54.5,54.87,54.38,54.5,38700,0.476186535679223,0.479419361701265,0.475138051563966,0.476186535679223,4429251.65238356,0.0,1.0
1979-09-07,54.75,54.75,54.0,54.5,28600,0.478370877586008,0.478370877586008,0.471817851865652,0.476186535679223,3273297.08677441,0.0,1.0
1979-09-10,54.75,55.13,54.5,54.75,67700,0.478370877586008,0.481691077284322,0.476186535679223,0.478370877586008,7748329.11799398,0.0,1.0
1979-09-11,53.75,55.25,53.13,54.75,90500,0.469633509958866,0.482739561399579,0.464216342030039,0.478370877586008,10357810.7116463,0.0,1.0
1979-09-12,54.75,54.87,53.13,53.75,42800,0.478370877586008,0.479419361701265,0.464216342030039,0.469633509958866,4898500.53545262,0.0,1.0
1979-09-13,55.75,56.0,54.75,54.75,36800,0.48710824521315,0.489292587119935,0.478370877586008,0.478370877586008,4211794.85291253,0.0,1.0
1979-09-14,57.0,57.25,55.38,55.75,78000,0.498029954747077,0.500214296653862,0.483875419191107,0.48710824521315,8927173.87302113,0.0,1.0
1979-09-17,57.0,57.62,57.0,57.0,38400,0.498029954747077,0.503447122675905,0.498029954747077,0.498029954747077,4394916.36825655,0.0,1.0
1979-09-18,56.38,56.87,56.25,56.87,52800,0.492612786818249,0.496894096955548,0.491476929026721,0.496894096955548,6043010.00635277,0.0,1.0
1979-09-19,57.0,57.13,56.5,56.5,83100,0.498029954747077,0.499165812538605,0.493661270933506,0.493661270933506,9510873.7031802,0.0,1.0
1979-09-20,59.0,59.25,56.5,57.0,74200,0.51550469000136,0.517689031908146,0.493661270933506,0.498029954747077,8492260.27407908,0.0,1.0
1979-09-21,58.87,59.5,58.25,59.0,92300,0.514368832209832,0.519873373814931,0.508951664281004,0.51550469000136,10563822.4164083,0.0,1.0
1979-09-24,57.75,58.25,57.62,58.25,39400,0.504582980467433,0.508951664281004,0.503447122675905,0.508951664281004,4509367.31534657,0.0,1.0
1979-09-25,57.87,57.87,56.5,57.75,37700,0.50563146458269,0.50563146458269,0.493661270933506,0.504582980467433,4314800.70529355,0.0,1.0
1979-09-26,57.5,58.5,57.5,57.87,53500,0.502398638560648,0.511136006187789,0.502398638560648,0.50563146458269,6123125.66931577,0.0,1.0
1979-09-27,58.62,58.62,57.13,57.5,50800,0.512184490303046,0.512184490303046,0.499165812538605,0.502398638560648,5814108.11217274,0.0,1.0
1979-09-28,58.25,59.0,57.5,58.62,71500,0.508951664281004,0.51550469000136,0.502398638560648,0.512184490303046,8183242.71693603,0.0,1.0
1979-10-01,57.87,58.0,57.13,58.0,74000,0.50563146458269,0.506767322374219,0.499165812538605,0.506767322374219,8469370.08466107,0.0,1.0
1979-10-02,58.0,58.38,57.5,57.87,59400,0.506767322374219,0.510087522072532,0.502398638560648,0.50563146458269,6798386.25714685,0.0,1.0
1979-10-03,58.38,58.38,57.5,58.0,25500,0.510087522072532,0.510087522072532,0.502398638560648,0.506767322374219,2918499.15079537,0.0,1.0
1979-10-04,58.25,58.75,58.0,58.38,46500,0.508951664281004,0.513320348094575,0.506767322374219,0.510087522072532,5321969.03968567,0.0,1.0
1979-10-05,59.0,59.62,58.38,58.38,43200,0.51550469000136,0.520921857930188,0.510087522072532,0.510087522072532,4944280.91428863,0.0,1.0
1979-10-08,59.13,60.38,58.62,59.0,51200,0.516640547792889,0.527562257326816,0.512184490303046,0.51550469000136,5859888.49100874,0.0,1.0
1979-10-09,57.5,59.25,57.5,59.13,65300,0.502398638560648,0.517689031908146,0.502398638560648,0.516640547792889,7473646.84497794,0.0,1.0
1979-10-10,56.38,56.62,53.75,56.62,155000,0.492612786818249,0.494709755048763,0.469633509958866,0.494709755048763,17739896.7989522,0.0,1.0
1979-10-11,56.87,57.75,56.0,56.38,70900,0.496894096955548,0.504582980467433,0.489292587119935,0.492612786818249,8114572.14868203,0.0,1.0
1979-10-12,56.5,57.62,56.5,56.87,25700,0.493661270933506,0.503447122675905,0.493661270933506,0.496894096955548,2941389.34021337,0.0,1.0
1979-10-15,55.0,56.38,54.13,56.38,92400,0.480555219492793,0.492612786818249,0.47295370965718,0.492612786818249,10575267.5111173,0.0,1.0
1979-10-16,54.38,55.62,54.13,55.0,54600,0.475138051563966,0.485972387421621,0.47295370965718,0.480555219492793,6249021.71111479,0.0,1.0
1979-10-17,55.38,55.75,54.62,54.62,67000,0.483875419191107,0.48710824521315,0.47723501979448,0.47723501979448,7668213.45503098,0.0,1.0
1979-10-18,54.5,55.38,54.5,55.38,79800,0.476186535679223,0.483875419191107,0.476186535679223,0.483875419191107,9133185.57778315,0.0,1.0
1979-10-19,53.0,54.25,52.87,54.25,104600,0.46308048423851,0.474002193772437,0.461944626446982,0.474002193772437,11971569.0656155,0.0,1.0
1979-10-22,53.38,54.0,51.62,53.0,221300,0.466400683936824,0.471817851865652,0.451022916913055,0.46308048423851,25327994.5910202,0.0,1.0
1979-10-23,54.5,55.0,53.62,53.62,54900,0.476186535679223,0.480555219492793,0.468497652167338,0.468497652167338,6283356.99524179,0.0,1.0
1979-10-24,53.13,54.75,53.13,54.5,86000,0.464216342030039,0.478370877586008,0.464216342030039,0.476186535679223,9842781.44974124,0.0,1.0
1979-10-25,53.25,54.5,52.5,53.13,63100,0.465264826145295,0.476186535679223,0.458711800424939,0.464216342030039,7221854.76137992,0.0,1.0
1979-10-26,53.25,54.0,52.5,53.25,93400,0.465264826145295,0.471817851865652,0.458711800424939,0.465264826145295,10689718.4582074,0.0,1.0
1979-10-29,52.87,53.62,52.75,53.25,84000,0.461944626446982,0.468497652167338,0.460896142331725,0.465264826145295,9613879.55556121,0.0,1.0
1979-10-30,54.25,54.25,53.0,53.0,93500,0.474002193772437,0.474002193772437,0.46308048423851,0.46308048423851,10701163.5529164,0.0,1.0
1979-10-31,52.75,53.87,52.5,53.87,43900,0.460896142331725,0.470681994074123,0.458711800424939,0.470681994074123,5024396.57725163,0.0,1.0
1979-11-01,53.0,53.38,52.25,52.75,48100,0.46308048423851,0.466400683936824,0.456527458518154,0.460896142331725,5505090.5550297,0.0,1.0
1979-11-02,52.62,53.25,52.5,53.0,37800,0.459760284540196,0.465264826145295,0.458711800424939,0.46308048423851,4326245.80000255,0.0,1.0
1979-11-05,51.87,52.5,51.5,52.5,83200,0.45320725881984,0.458711800424939,0.449974432797798,0.458711800424939,9522318.7978892,0.0,1.0
1979-11-06,52.13,52.25,51.62,51.87,30800,0.455478974402897,0.456527458518154,0.451022916913055,0.45320725881984,3525089.17037244,0.0,1.0
1979-11-07,51.25,52.25,51.25,52.13,93400,0.447790090891012,0.456527458518154,0.447790090891012,0.455478974402897,10689718.4582074,0.0,1.0
1979-11-08,52.38,52.75,51.5,51.5,50500,0.457663316309682,0.460896142331725,0.449974432797798,0.449974432797798,5779772.82804573,0.0,1.0
1979-11-09,53.5,54.38,53.38,53.38,68300,0.467449168052081,0.475138051563966,0.466400683936824,0.466400683936824,7816999.68624799,0.0,1.0
1979-11-12,55.0,55.25,53.75,53.75,86700,0.480555219492793,0.482739561399579,0.469633509958866,0.469633509958866,9922897.11270427,0.0,1.0
1979-11-13,55.0,55.25,54.25,55.0,62600,0.480555219492793,0.482739561399579,0.474002193772437,0.480555219492793,7164629.28783491,0.0,1.0
1979-11-14,55.75,56.25,54.13,55.0,74600,0.48710824521315,0.491476929026721,0.47295370965718,0.480555219492793,8538040.65291508,0.0,1.0
1979-11-15,57.75,58.0,56.0,56.0,85300,0.504582980467433,0.506767322374219,0.489292587119935,0.489292587119935,9762665.78677824,0.0,1.0
1979-11-16,58.62,59.5,56.75,57.75,101700,0.512184490303046,0.519873373814931,0.495845612840291,0.504582980467433,11639661.3190545,0.0,1.0
1979-11-19,60.38,61.38,58.13,58.62,117600,0.527562257326816,0.536299624953958,0.507903180165747,0.512184490303046,13459431.3777857,0.0,1.0
1979-11-20,59.0,61.13,59.0,60.38,83000,0.51550469000136,0.534115283047172,0.51550469000136,0.527562257326816,9499428.60847121,0.0,1.0
1979-11-21,60.0,60.0,57.62,59.0,131500,0.524242057628502,0.524242057628502,0.503447122675905,0.51550469000136,15050299.5423369,0.0,1.0
1979-11-23,60.5,60.87,59.5,60.0,45000,0.528610741442073,0.531843567464115,0.519873373814931,0.524242057628502,5150292.61905065,0.0,1.0
1979-11-26,62.87,62.87,61.13,61.13,120100,0.549318302718399,0.549318302718399,0.534115283047172,0.534115283047172,13745558.7455107,0.0,1.0
1979-11-27,56.5,62.87,55.25,62.87,642100,0.493661270933506,0.549318302718399,0.482739561399579,0.549318302718399,73488953.1264983,0.0,1.0
1979-11-28,57.0,57.75,56.25,56.5,418800,0.498029954747077,0.504582980467433,0.491476929026721,0.493661270933506,47932056.6412981,0.0,1.0
1979-11-29,57.13,57.38,56.87,57.0,195600,0.499165812538605,0.501350154445391,0.496894096955548,0.498029954747077,22386605.2508068,0.0,1.0
1979-11-30,57.0,57.13,56.62,57.13,97600,0.498029954747077,0.499165812538605,0.494709755048763,0.499165812538605,11170412.4359854,0.0,1.0
1979-12-03,57.13,57.13,56.5,57.0,42200,0.499165812538605,0.499165812538605,0.493661270933506,0.498029954747077,4829829.96719861,0.0,1.0
1979-12-04,57.75,57.87,57.13,57.13,45400,0.504582980467433,0.50563146458269,0.499165812538605,0.499165812538605,5196072.99788666,0.0,1.0
1979-12-05,57.25,58.25,57.0,57.75,78200,0.500214296653862,0.508951664281004,0.498029954747077,0.504582980467433,8950064.06243914,0.0,1.0
1979-12-06,58.25,58.25,57.0,57.25,163100,0.508951664281004,0.508951664281004,0.498029954747077,0.500214296653862,18666949.4703814,0.0,1.0
1979-12-07,58.13,59.0,58.0,58.25,108400,0.507903180165747,0.51550469000136,0.506767322374219,0.508951664281004,12406482.6645576,0.0,1.0
1979-12-10,58.5,58.5,57.75,58.13,32700,0.511136006187789,0.511136006187789,0.504582980467433,0.507903180165747,3742545.96984348,0.0,1.0
1979-12-11,58.25,58.75,58.13,58.5,51100,0.508951664281004,0.513320348094575,0.507903180165747,0.511136006187789,5848443.39629974,0.0,1.0
1979-12-12,58.0,58.62,57.75,58.25,67000,0.506767322374219,0.512184490303046,0.504582980467433,0.508951664281004,7668213.45503096,0.0,1.0
1979-12-13,57.5,57.62,56.75,57.62,30700,0.502398638560648,0.503447122675905,0.495845612840291,0.503447122675905,3513644.07566344,0.0,1.0
1979-12-14,59.75,60.13,58.38,58.38,108500,0.522057715721717,0.52537791542003,0.510087522072532,0.510087522072532,12417927.7592666,0.0,1.0
1979-12-17,61.0,61.38,60.5,60.5,65800,0.532979425255644,0.536299624953958,0.528610741442073,0.528610741442073,7530872.31852295,0.0,1.0
1979-12-18,60.38,60.87,60.0,60.87,95500,0.527562257326816,0.531843567464115,0.524242057628502,0.531843567464115,10930065.4470964,0.0,1.0
1979-12-19,59.62,60.13,59.0,60.13,147300,0.520921857930188,0.52537791542003,0.51550469000136,0.52537791542003,16858624.5063591,0.0,1.0
1979-12-20,59.25,59.87,58.87,59.62,62300,0.517689031908146,0.523106199836973,0.514368832209832,0.520921857930188,7130294.0037079,0.0,1.0
1979-12-21,58.25,59.13,58.25,59.13,27900,0.508951664281004,0.516640547792889,0.508951664281004,0.516640547792889,3193181.4238114,0.0,1.0
1979-12-24,59.13,59.13,58.25,58.25,38900,0.516640547792889,0.516640547792889,0.508951664281004,0.508951664281004,4452141.84180156,0.0,1.0
1979-12-26,58.75,59.13,58.75,59.13,24100,0.513320348094575,0.516640547792889,0.513320348094575,0.516640547792889,2758267.82486935,0.0,1.0
1979-12-27,58.62,59.0,58.62,58.75,92700,0.512184490303046,0.51550469000136,0.512184490303046,0.513320348094575,10609602.7952444,0.0,1.0
1979-12-28,59.13,59.25,58.5,58.62,31100,0.516640547792889,0.517689031908146,0.511136006187789,0.512184490303046,3559424.45449945,0.0,1.0
1979-12-31,59.13,59.25,58.75,59.13,18400,0.516640547792889,0.517689031908146,0.513320348094575,0.516640547792889,2105897.42645627,0.0,1.0
1980-01-02,57.5,59.0,56.5,59.0,35200,0.502398638560648,0.51550469000136,0.493661270933506,0.51550469000136,4028673.33756851,0.0,1.0
1980-01-03,57.0,57.62,55.13,57.5,67300,0.498029954747077,0.503447122675905,0.481691077284322,0.502398638560648,7702548.73915797,0.0,1.0
1980-01-04,57.0,57.5,56.38,57.0,102200,0.498029954747077,0.502398638560648,0.492612786818249,0.498029954747077,11696886.7925995,0.0,1.0
1980-01-07,56.25,57.13,55.25,57.0,110300,0.491476929026721,0.499165812538605,0.482739561399579,0.498029954747077,12623939.4640286,0.0,1.0
1980-01-08,59.0,59.0,56.13,56.25,62200,0.51550469000136,0.51550469000136,0.490428444911464,0.491476929026721,7118848.9089989,0.0,1.0
1980-01-09,59.25,60.5,59.0,59.0,212800,0.517689031908146,0.528610741442073,0.51550469000136,0.51550469000136,24355161.5407551,0.0,1.0
1980-01-10,60.75,61.0,59.5,59.5,88700,0.530795083348858,0.532979425255644,0.519873373814931,0.519873373814931,10151799.0068843,0.0,1.0
1980-01-11,60.38,61.0,60.0,60.75,71900,0.527562257326816,0.532979425255644,0.524242057628502,0.530795083348858,8229023.09577204,0.0,1.0
1980-01-14,59.87,60.62,59.25,60.38,30100,0.523106199836973,0.52965922555733,0.517689031908146,0.527562257326816,3444973.50740944,0.0,1.0
1980-01-15,61.0,61.38,59.25,59.87,49700,0.532979425255644,0.536299624953958,0.517689031908146,0.523106199836973,5688212.07037372,0.0,1.0
1980-01-16,62.13,63.25,62.0,62.0,156400,0.542852650674314,0.552638502416713,0.541716792882785,0.541716792882785,17900128.1248783,0.0,1.0
1980-01-17,62.0,63.0,61.25,62.13,28100,0.541716792882785,0.550454160509927,0.535163767162429,0.542852650674314,3216071.61322941,0.0,1.0
1980-01-18,61.0,61.75,60.5,61.75,122100,0.532979425255644,0.539532450976,0.528610741442073,0.539532450976,13974460.6396908,0.0,1.0
1980-01-21,59.87,61.62,59.87,61.0,34200,0.523106199836973,0.538396593184472,0.523106199836973,0.532979425255644,3914222.3904785,0.0,1.0
1980-01-22,59.5,60.38,59.25,59.87,38300,0.519873373814931,0.527562257326816,0.517689031908146,0.523106199836973,4383471.27354756,0.0,1.0
1980-01-23,62.25,62.5,59.25,59.5,256000,0.543901134789571,0.546085476696356,0.517689031908146,0.519873373814931,29299442.4550437,0.0,1.0
1980-01-24,64.13,64.38,63.25,63.25,304500,0.560327385928597,0.562511727835383,0.552638502416713,0.552638502416713,34850313.3889094,0.0,1.0
1980-01-25,64.87,65.87,63.5,64.13,127800,0.566793037972682,0.575530405599824,0.554822844323498,0.560327385928597,14626831.0381039,0.0,1.0
1980-01-28,66.5,66.5,64.62,64.87,137700,0.581034947204923,0.581034947204923,0.564608696065897,0.566793037972682,15759895.414295,0.0,1.0
1980-01-29,66.0,67.62,65.87,66.5,116900,0.576666263391352,0.590820798947322,0.575530405599824,0.581034947204923,13379315.7148227,0.0,1.0
1980-01-30,69.0,69.0,66.5,66.5,152800,0.602878366272777,0.602878366272777,0.581034947204923,0.581034947204923,17488104.7153542,0.0,1.0
1980-01-31,67.25,70.5,67.0,69.0,101300,0.587587972925279,0.61598441771349,0.585403631018494,0.602878366272777,11593880.9402185,0.0,1.0
1980-02-01,68.75,68.75,66.25,67.25,100000,0.600694024365992,0.600694024365992,0.578850605298138,0.587587972925279,11445094.7090014,0.0,1.0
1980-02-04,67.0,68.25,67.0,68.25,25900,0.585403631018494,0.596325340552421,0.585403631018494,0.596325340552421,2964279.52963137,0.0,1.0
1980-02-05,67.13,67.25,66.25,67.0,70600,0.586539488810022,0.587587972925279,0.578850605298138,0.585403631018494,8080236.86455503,0.0,1.0
1980-02-06,67.25,67.75,66.25,67.13,87600,0.587587972925279,0.59195665673885,0.578850605298138,0.586539488810022,10025902.9650853,0.0,1.0
1980-02-07,67.25,67.75,67.13,67.25,70600,0.587587972925279,0.59195665673885,0.586539488810022,0.587587972925279,8080236.86455503,0.0,1.0
1980-02-08,69.75,69.75,66.5,67.25,62400,0.609431391993134,0.609431391993134,0.581034947204923,0.587587972925279,7141739.0984169,0.0,1.0
1980-02-11,67.62,69.5,67.62,69.5,52600,0.590820798947322,0.607247050086348,0.590820798947322,0.607247050086348,6020119.81693476,0.0,1.0
1980-02-12,68.62,68.62,67.38,67.62,60700,0.599558166574463,0.599558166574463,0.588723830716808,0.590820798947322,6947172.48836388,0.0,1.0
1980-02-13,69.62,70.38,68.87,68.87,108000,0.608295534201605,0.614935933598233,0.601742508481249,0.601742508481249,12360702.2857216,0.0,1.0
1980-02-14,68.0,70.0,68.0,69.62,49500,0.594140998645636,0.611615733899919,0.594140998645636,0.608295534201605,5665321.88095571,0.0,1.0
1980-02-15,69.0,69.0,67.25,68.0,86600,0.602878366272777,0.602878366272777,0.587587972925279,0.594140998645636,9911452.01799526,0.0,1.0
1980-02-19,68.5,68.75,68.13,68.75,65200,0.598509682459206,0.600694024365992,0.595276856437164,0.600694024365992,7462201.75026895,0.0,1.0
1980-02-20,69.75,69.75,68.38,68.5,34300,0.609431391993134,0.609431391993134,0.597461198343949,0.598509682459206,3925667.48518749,0.0,1.0
1980-02-21,68.13,70.0,67.87,69.75,56500,0.595276856437164,0.611615733899919,0.593005140854107,0.609431391993134,6466478.51058582,0.0,1.0
1980-02-22,66.0,68.5,65.5,68.13,111200,0.576666263391352,0.598509682459206,0.572297579577781,0.595276856437164,12726945.3164096,0.0,1.0
1980-02-25,65.75,66.62,65.75,66.0,68100,0.574481921484567,0.58208343132018,0.574481921484567,0.576666263391352,7794109.49682998,0.0,1.0
1980-02-26,66.0,66.38,65.5,65.75,39400,0.576666263391352,0.579986463089666,0.572297579577781,0.574481921484567,4509367.31534657,0.0,1.0
1980-02-27,65.75,66.75,65.75,66.0,13500,0.574481921484567,0.583219289111708,0.574481921484567,0.576666263391352,1545087.78571519,0.0,1.0
1980-02-28,64.0,65.75,64.0,65.75,107900,0.559191528137069,0.574481921484567,0.559191528137069,0.574481921484567,12349257.1910126,0.0,1.0
1980-02-29,65.5,65.5,64.38,64.38,53800,0.572297579577781,0.572297579577781,0.562511727835383,0.562511727835383,6157460.95344278,0.0,1.0
1980-03-03,64.13,65.5,64.13,65.5,55400,0.560327385928597,0.572297579577781,0.560327385928597,0.572297579577781,6340582.4687868,0.0,1.0
1980-03-04,64.5,64.5,63.5,64.13,87800,0.56356021195064,0.56356021195064,0.554822844323498,0.560327385928597,10048793.1545033,0.0,1.0
1980-03-05,64.25,65.25,64.0,64.5,57600,0.561375870043854,0.570113237670996,0.559191528137069,0.56356021195064,6592374.55238484,0.0,1.0
1980-03-06,63.75,64.62,63.25,64.25,86000,0.557007186230283,0.564608696065897,0.552638502416713,0.561375870043854,9842781.44974125,0.0,1.0
1980-03-07,62.87,63.75,62.75,63.75,122200,0.549318302718399,0.557007186230283,0.548269818603142,0.557007186230283,13985905.7343998,0.0,1.0
1980-03-10,63.13,63.5,62.38,62.87,70300,0.551590018301455,0.554822844323498,0.545036992581099,0.549318302718399,8045901.58042802,0.0,1.0
1980-03-11,63.75,63.75,62.75,63.13,151700,0.557007186230283,0.557007186230283,0.548269818603142,0.551590018301455,17362208.6735552,0.0,1.0
1980-03-12,63.0,63.87,62.5,63.75,82800,0.550454160509927,0.55805567034554,0.546085476696356,0.557007186230283,9476538.4190532,0.0,1.0
1980-03-13,62.13,63.38,61.75,63.0,90700,0.542852650674314,0.553774360208241,0.539532450976,0.550454160509927,10380700.9010643,0.0,1.0
1980-03-14,62.13,62.75,61.0,62.13,124700,0.542852650674314,0.548269818603142,0.532979425255644,0.542852650674314,14272033.1021248,0.0,1.0
1980-03-17,60.25,62.13,59.62,62.13,74000,0.526426399535287,0.542852650674314,0.520921857930188,0.542852650674314,8469370.08466108,0.0,1.0
1980-03-18,61.75,62.0,59.87,60.25,79000,0.539532450976,0.541716792882785,0.523106199836973,0.526426399535287,9041624.82011114,0.0,1.0
1980-03-19,62.87,63.13,61.75,61.75,41200,0.549318302718399,0.551590018301455,0.539532450976,0.539532450976,4715379.02010859,0.0,1.0
1980-03-20,61.25,62.75,61.25,62.75,81100,0.535163767162429,0.548269818603142,0.535163767162429,0.548269818603142,9281971.80900018,0.0,1.0
1980-03-21,60.38,61.0,60.0,61.0,132700,0.527562257326816,0.532979425255644,0.524242057628502,0.532979425255644,15187640.6788449,0.0,1.0
1980-03-24,59.0,60.13,59.0,60.13,57000,0.51550469000136,0.52537791542003,0.51550469000136,0.52537791542003,6523703.98413083,0.0,1.0
1980-03-25,60.0,60.5,58.87,59.0,54800,0.524242057628502,0.528610741442073,0.514368832209832,0.51550469000136,6271911.90053279,0.0,1.0
1980-03-26,59.87,61.0,59.87,60.0,62200,0.523106199836973,0.532979425255644,0.523106199836973,0.524242057628502,7118848.90899891,0.0,1.0
1980-03-27,59.5,59.5,56.5,59.5,204400,0.519873373814931,0.519873373814931,0.493661270933506,0.519873373814931,23393773.585199,0.0,1.0
1980-03-28,60.5,61.25,58.75,59.5,87300,0.528610741442073,0.535163767162429,0.513320348094575,0.519873373814931,9991567.68095826,0.0,1.0
1980-03-31,62.87,63.0,61.5,61.5,46200,0.549318302718399,0.550454160509927,0.537348109069214,0.537348109069214,5287633.75555867,0.0,1.0
1980-04-01,62.5,63.0,61.62,62.87,121800,0.546085476696356,0.550454160509927,0.538396593184472,0.549318302718399,13940125.3555638,0.0,1.0
1980-04-02,62.38,63.5,62.38,62.5,59000,0.545036992581099,0.554822844323498,0.545036992581099,0.546085476696356,6752605.87831086,0.0,1.0
1980-04-03,61.0,62.38,60.38,62.38,71300,0.532979425255644,0.545036992581099,0.527562257326816,0.545036992581099,8160352.52751803,0.0,1.0
1980-04-07,60.0,61.0,59.25,61.0,40100,0.524242057628502,0.532979425255644,0.517689031908146,0.532979425255644,4589482.97830958,0.0,1.0
1980-04-08,60.5,61.0,58.5,60.0,164500,0.528610741442073,0.532979425255644,0.511136006187789,0.524242057628502,18827180.7963074,0.0,1.0
1980-04-09,61.0,61.0,60.0,60.5,103700,0.532979425255644,0.532979425255644,0.524242057628502,0.528610741442073,11868563.2132345,0.0,1.0
1980-04-10,60.25,60.62,60.0,60.62,111300,0.526426399535287,0.52965922555733,0.524242057628502,0.52965922555733,12738390.4111186,0.0,1.0
1980-04-11,59.0,60.62,59.0,60.25,51800,0.51550469000136,0.52965922555733,0.51550469000136,0.526426399535287,5928559.05926275,0.0,1.0
1980-04-14,57.0,58.5,56.75,58.5,74000,0.498029954747077,0.511136006187789,0.495845612840291,0.511136006187789,8469370.08466107,0.0,1.0
1980-04-15,56.62,57.75,56.62,57.0,141400,0.494709755048763,0.504582980467433,0.494709755048763,0.498029954747077,16183363.918528,0.0,1.0
1980-04-16,53.5,56.87,53.5,56.62,208500,0.467449168052081,0.496894096955548,0.467449168052081,0.494709755048763,23863022.468268,0.0,1.0
1980-04-17,54.0,54.5,52.25,53.5,192900,0.471817851865652,0.476186535679223,0.456527458518154,0.467449168052081,22077587.6936638,0.0,1.0
1980-04-18,53.87,54.75,53.5,54.0,83900,0.470681994074123,0.478370877586008,0.467449168052081,0.471817851865652,9602434.46085222,0.0,1.0
1980-04-21,52.0,53.87,51.25,53.87,91100,0.454343116611368,0.470681994074123,0.447790090891012,0.470681994074123,10426481.2799003,0.0,1.0
1980-04-22,55.62,56.38,52.0,52.0,359500,0.485972387421621,0.492612786818249,0.454343116611368,0.454343116611368,41145115.4788602,0.0,1.0
1980-04-23,56.13,57.5,55.87,55.87,107300,0.490428444911464,0.502398638560648,0.488156729328407,0.488156729328407,12280586.6227585,0.0,1.0
1980-04-24,57.75,58.13,55.87,56.13,64300,0.504582980467433,0.507903180165747,0.488156729328407,0.490428444911464,7359195.89788793,0.0,1.0
1980-04-25,57.38,57.75,56.62,57.75,77600,0.501350154445391,0.504582980467433,0.494709755048763,0.504582980467433,8881393.49418512,0.0,1.0
1980-04-28,58.25,59.0,58.13,58.13,77400,0.508951664281004,0.51550469000136,0.507903180165747,0.507903180165747,8858503.30476712,0.0,1.0
1980-04-29,58.0,58.5,57.87,58.25,51000,0.506767322374219,0.511136006187789,0.50563146458269,0.508951664281004,5836998.30159073,0.0,1.0
1980-04-30,57.5,57.62,56.87,57.62,33800,0.502398638560648,0.503447122675905,0.496894096955548,0.503447122675905,3868442.01164249,0.0,1.0
1980-05-01,56.62,57.62,56.62,57.5,43800,0.494709755048763,0.503447122675905,0.494709755048763,0.502398638560648,5012951.48254263,0.0,1.0
1980-05-02,57.0,57.0,56.5,56.62,42700,0.498029954747077,0.498029954747077,0.493661270933506,0.494709755048763,4887055.44074362,0.0,1.0
1980-05-05,58.75,58.75,57.25,57.25,42800,0.513320348094575,0.513320348094575,0.500214296653862,0.500214296653862,4898500.53545262,0.0,1.0
1980-05-06,58.13,59.25,58.0,58.75,82000,0.507903180165747,0.517689031908146,0.506767322374219,0.513320348094575,9384977.66138119,0.0,1.0
1980-05-07,57.5,57.75,57.0,57.75,66100,0.502398638560648,0.504582980467433,0.498029954747077,0.504582980467433,7565207.60264995,0.0,1.0
1980-05-08,57.0,58.0,56.5,57.5,81200,0.498029954747077,0.506767322374219,0.493661270933506,0.502398638560648,9293416.90370917,0.0,1.0
1980-05-09,56.13,57.0,56.13,57.0,16000,0.490428444911464,0.498029954747077,0.490428444911464,0.498029954747077,1831215.15344023,0.0,1.0
1980-05-12,56.25,56.5,55.5,56.13,46300,0.491476929026721,0.493661270933506,0.484923903306364,0.490428444911464,5299078.85026767,0.0,1.0
1980-05-13,56.0,56.38,56.0,56.25,76800,0.489292587119935,0.492612786818249,0.489292587119935,0.491476929026721,8789832.73651312,0.0,1.0
1980-05-14,56.38,56.62,56.38,56.38,134800,0.492612786818249,0.494709755048763,0.492612786818249,0.492612786818249,15427987.667734,0.0,1.0
1980-05-15,56.5,56.87,56.25,56.38,60800,0.493661270933506,0.496894096955548,0.491476929026721,0.492612786818249,6958617.58307288,0.0,1.0
1980-05-16,56.38,56.75,56.13,56.5,46900,0.492612786818249,0.495845612840291,0.490428444911464,0.493661270933506,5367749.41852168,0.0,1.0
1980-05-19,57.25,58.0,56.62,56.62,84100,0.500214296653862,0.506767322374219,0.494709755048763,0.494709755048763,9625324.65027022,0.0,1.0
1980-05-20,57.0,57.75,57.0,57.25,122600,0.498029954747077,0.504582980467433,0.498029954747077,0.500214296653862,14031686.1132358,0.0,1.0
1980-05-21,57.62,57.62,56.87,57.0,102300,0.503447122675905,0.503447122675905,0.496894096955548,0.498029954747077,11708331.8873085,0.0,1.0
1980-05-22,58.38,58.5,57.38,57.62,167100,0.510087522072532,0.511136006187789,0.501350154445391,0.503447122675905,19124753.2587414,0.0,1.0
1980-05-23,60.5,60.62,59.62,59.62,194200,0.528610741442073,0.52965922555733,0.520921857930188,0.520921857930188,22226373.9248808,0.0,1.0
1980-05-27,60.87,61.75,60.5,60.5,110500,0.531843567464115,0.539532450976,0.528610741442073,0.528610741442073,12646829.6534466,0.0,1.0
1980-05-28,61.25,61.62,60.62,60.87,58000,0.535163767162429,0.538396593184472,0.52965922555733,0.531843567464115,6638154.93122084,0.0,1.0
1980-05-29,61.25,61.87,61.0,61.25,71700,0.535163767162429,0.540580935091257,0.532979425255644,0.535163767162429,8206132.90635404,0.0,1.0
1980-05-30,61.25,61.75,60.62,61.25,39900,0.535163767162429,0.539532450976,0.52965922555733,0.535163767162429,4566592.78889158,0.0,1.0
1980-06-02,61.62,62.0,61.0,61.25,50300,0.538396593184472,0.541716792882785,0.532979425255644,0.535163767162429,5756882.63862772,0.0,1.0
1980-06-03,61.87,62.13,61.25,61.62,72400,0.540580935091257,0.542852650674314,0.535163767162429,0.538396593184472,8286248.56931705,0.0,1.0
1980-06-04,63.5,63.75,61.38,61.87,79300,0.554822844323498,0.557007186230283,0.536299624953958,0.540580935091257,9075960.10423815,0.0,1.0
1980-06-05,63.87,64.25,62.5,63.5,92800,0.55805567034554,0.561375870043854,0.546085476696356,0.554822844323498,10621047.8899533,0.0,1.0
1980-06-06,64.5,65.0,63.0,63.87,120900,0.56356021195064,0.56792889576421,0.550454160509927,0.55805567034554,13837119.5031827,0.0,1.0
1980-06-09,64.13,64.5,64.13,64.5,42600,0.560327385928597,0.56356021195064,0.560327385928597,0.56356021195064,4875610.34603462,0.0,1.0
1980-06-10,62.62,64.5,62.62,64.13,87600,0.547133960811613,0.56356021195064,0.547133960811613,0.560327385928597,10025902.9650853,0.0,1.0
1980-06-11,64.25,64.25,62.75,62.75,34800,0.561375870043854,0.561375870043854,0.548269818603142,0.548269818603142,3982892.9587325,0.0,1.0
1980-06-12,64.5,65.87,64.13,64.25,161200,0.56356021195064,0.575530405599824,0.560327385928597,0.561375870043854,18449492.6709103,0.0,1.0
1980-06-13,64.0,64.75,64.0,64.5,88600,0.559191528137069,0.565744553857425,0.559191528137069,0.56356021195064,10140353.9121753,0.0,1.0
1980-06-16,63.87,64.13,63.25,64.0,74000,0.55805567034554,0.560327385928597,0.552638502416713,0.559191528137069,8469370.08466108,0.0,1.0
1980-06-17,63.62,65.0,63.62,63.87,62100,0.555871328438755,0.56792889576421,0.555871328438755,0.55805567034554,7107403.8142899,0.0,1.0
1980-06-18,62.87,65.0,62.75,63.62,158500,0.549318302718399,0.56792889576421,0.548269818603142,0.555871328438755,18140475.1137673,0.0,1.0
1980-06-19,61.62,62.87,61.5,62.87,50900,0.538396593184472,0.549318302718399,0.537348109069214,0.549318302718399,5825553.20688173,0.0,1.0
1980-06-20,61.0,61.75,60.62,61.62,81000,0.532979425255644,0.539532450976,0.52965922555733,0.538396593184472,9270526.71429117,0.0,1.0
1980-06-23,61.38,61.75,61.0,61.0,60100,0.536299624953958,0.539532450976,0.532979425255644,0.532979425255644,6878501.92010986,0.0,1.0
1980-06-24,62.25,62.25,60.5,61.38,91200,0.543901134789571,0.543901134789571,0.528610741442073,0.536299624953958,10437926.3746093,0.0,1.0
1980-06-25,63.5,64.0,62.25,62.25,94800,0.554822844323498,0.559191528137069,0.543901134789571,0.543901134789571,10849949.7841334,0.0,1.0
1980-06-26,63.38,64.5,63.38,63.5,63200,0.553774360208241,0.56356021195064,0.553774360208241,0.554822844323498,7233299.85608891,0.0,1.0
1980-06-27,63.13,63.5,63.0,63.38,24000,0.551590018301455,0.554822844323498,0.550454160509927,0.553774360208241,2746822.73016035,0.0,1.0
1980-06-30,62.38,63.13,62.25,63.13,95500,0.545036992581099,0.551590018301455,0.543901134789571,0.551590018301455,10930065.4470964,0.0,1.0
1980-07-01,63.0,63.0,62.25,62.38,42500,0.550454160509927,0.550454160509927,0.543901134789571,0.545036992581099,4864165.25132562,0.0,1.0
1980-07-02,63.87,64.38,63.13,63.13,74200,0.55805567034554,0.562511727835383,0.551590018301455,0.551590018301455,8492260.27407908,0.0,1.0
1980-07-03,64.87,65.0,64.0,64.0,126000,0.566793037972682,0.56792889576421,0.559191528137069,0.559191528137069,14420819.3333418,0.0,1.0
1980-07-07,65.38,66.0,65.25,65.25,145700,0.571249095462524,0.576666263391352,0.570113237670996,0.570113237670996,16675502.9910151,0.0,1.0
1980-07-08,65.75,66.0,65.0,65.38,109500,0.574481921484567,0.576666263391352,0.56792889576421,0.571249095462524,12532378.7063566,0.0,1.0
1980-07-09,68.25,69.0,65.5,65.75,103000,0.596325340552421,0.602878366272777,0.572297579577781,0.574481921484567,11788447.5502715,0.0,1.0
1980-07-10,66.87,68.5,66.87,68.25,65400,0.584267773226965,0.598509682459206,0.584267773226965,0.596325340552421,7485091.93968695,0.0,1.0
1980-07-11,67.13,67.75,66.5,66.87,78800,0.586539488810022,0.59195665673885,0.581034947204923,0.584267773226965,9018734.63069315,0.0,1.0
1980-07-14,70.87,70.87,67.75,67.75,75900,0.619217243735532,0.619217243735532,0.59195665673885,0.59195665673885,8686826.8841321,0.0,1.0
1980-07-15,70.5,71.87,70.5,70.87,71500,0.61598441771349,0.627954611362674,0.61598441771349,0.619217243735532,8183242.71693603,0.0,1.0
1980-07-16,70.62,71.13,70.0,70.5,44300,0.617032901828747,0.621488959318589,0.611615733899919,0.61598441771349,5070176.95608764,0.0,1.0
1980-07-17,72.5,72.5,70.62,70.62,76000,0.633459152967773,0.633459152967773,0.617032901828747,0.617032901828747,8698271.9788411,0.0,1.0
1980-07-18,73.5,74.13,72.38,72.5,108300,0.642196520594915,0.647701062200014,0.632410668852516,0.633459152967773,12395037.5698486,0.0,1.0
1980-07-21,75.62,75.62,73.5,73.5,104400,0.660719739964455,0.660719739964455,0.642196520594915,0.642196520594915,11948678.8761975,0.0,1.0
1980-07-22,74.75,76.0,74.38,75.62,70100,0.653118230128842,0.664039939662769,0.6498854041068,0.660719739964455,8023011.39101002,0.0,1.0
1980-07-23,72.75,74.25,72.38,74.25,66800,0.635643494874559,0.648749546315271,0.632410668852516,0.648749546315271,7645323.26561296,0.0,1.0
1980-07-24,72.5,73.25,71.75,72.75,49100,0.633459152967773,0.640012178688129,0.626906127247417,0.635643494874559,5619541.50211971,0.0,1.0
1980-07-25,72.25,72.5,71.75,72.5,27300,0.631274811060988,0.633459152967773,0.626906127247417,0.633459152967773,3124510.85555739,0.0,1.0
1980-07-28,73.25,73.5,72.0,72.25,29000,0.640012178688129,0.642196520594915,0.629090469154202,0.631274811060988,3319077.46561042,0.0,1.0
1980-07-29,75.0,75.25,73.13,73.25,48700,0.655302572035627,0.657486913942413,0.638963694572872,0.640012178688129,5573761.12328371,0.0,1.0
1980-07-30,75.75,76.5,74.5,75.0,52400,0.661855597755984,0.66840862347634,0.650933888222057,0.655302572035627,5997229.62751676,0.0,1.0
1980-07-31,76.0,76.0,74.62,75.75,51700,0.664039939662769,0.664039939662769,0.651982372337314,0.661855597755984,5917113.96455375,0.0,1.0
1980-08-01,75.75,76.62,75.0,76.0,59600,0.661855597755984,0.669457107591597,0.655302572035627,0.664039939662769,6821276.44656486,0.0,1.0
1980-08-04,74.5,75.0,74.13,75.0,56200,0.650933888222057,0.655302572035627,0.647701062200014,0.655302572035627,6432143.22645881,0.0,1.0
1980-08-05,74.25,75.5,74.13,74.5,45600,0.648749546315271,0.659671255849198,0.647701062200014,0.650933888222057,5218963.18730466,0.0,1.0
1980-08-06,74.5,74.5,73.5,74.25,29300,0.650933888222057,0.650933888222057,0.642196520594915,0.648749546315271,3353412.74973742,0.0,1.0
1980-08-07,75.0,75.0,73.75,74.5,77600,0.655302572035627,0.655302572035627,0.6443808625017,0.650933888222057,8881393.49418513,0.0,1.0
1980-08-08,75.38,76.0,75.38,75.38,112400,0.658622771733941,0.664039939662769,0.658622771733941,0.658622771733941,12864286.4529176,0.0,1.0
1980-08-11,78.25,78.62,74.75,75.38,112400,0.683699016823838,0.68693184284588,0.653118230128842,0.658622771733941,12864286.4529176,0.0,1.0
1980-08-12,74.62,78.0,74.0,78.0,74100,0.651982372337314,0.681514674917053,0.646565204408486,0.681514674917053,8480815.17937007,0.0,1.0
1980-08-13,74.87,75.87,74.13,74.62,99400,0.654166714244099,0.662904081871241,0.647701062200014,0.651982372337314,11376424.1407474,0.0,1.0
1980-08-14,75.87,75.87,74.0,74.87,125100,0.662904081871241,0.662904081871241,0.646565204408486,0.654166714244099,14317813.4809608,0.0,1.0
1980-08-15,75.75,76.0,74.87,75.87,65400,0.661855597755984,0.664039939662769,0.654166714244099,0.662904081871241,7485091.93968694,0.0,1.0
1980-08-18,74.0,75.62,73.75,75.62,81600,0.646565204408486,0.660719739964455,0.6443808625017,0.660719739964455,9339197.28254518,0.0,1.0
1980-08-19,74.13,74.5,73.13,74.0,71500,0.647701062200014,0.650933888222057,0.638963694572872,0.646565204408486,8183242.71693604,0.0,1.0
1980-08-20,74.38,74.38,72.62,74.13,119500,0.6498854041068,0.6498854041068,0.63450763708303,0.647701062200014,13676888.1772567,0.0,1.0
1980-08-21,74.38,74.5,73.0,74.38,69700,0.6498854041068,0.650933888222057,0.637827836781344,0.6498854041068,7977231.012174,0.0,1.0
1980-08-22,73.5,74.87,73.5,74.38,99800,0.642196520594915,0.654166714244099,0.642196520594915,0.6498854041068,11422204.5195834,0.0,1.0
1980-08-25,73.5,73.87,73.13,73.5,44400,0.642196520594915,0.645429346616957,0.638963694572872,0.642196520594915,5081622.05079664,0.0,1.0
1980-08-26,74.0,74.87,73.87,73.87,36300,0.646565204408486,0.654166714244099,0.645429346616957,0.645429346616957,4154569.37936752,0.0,1.0
1980-08-27,72.13,74.0,72.13,74.0,57300,0.630226326945731,0.646565204408486,0.630226326945731,0.646565204408486,6558039.26825783,0.0,1.0
1980-08-28,70.87,72.38,70.25,72.13,68500,0.619217243735532,0.632410668852516,0.613800075806704,0.630226326945731,7839889.875666,0.0,1.0
1980-08-29,71.25,71.5,70.75,70.87,61600,0.622537443433846,0.624721785340631,0.618168759620275,0.619217243735532,7050178.34074489,0.0,1.0
1980-09-02,71.87,72.5,71.25,71.25,52400,0.627954611362674,0.633459152967773,0.622537443433846,0.622537443433846,5997229.62751676,0.0,1.0
1980-09-03,72.25,72.5,72.0,72.0,73100,0.631274811060988,0.633459152967773,0.629090469154202,0.629090469154202,8366364.23228006,0.0,1.0
1980-09-04,70.62,72.75,70.25,72.25,216800,0.617032901828747,0.635643494874559,0.613800075806704,0.631274811060988,24812965.3291151,0.0,1.0
1980-09-05,70.5,71.5,69.75,70.62,102700,0.61598441771349,0.624721785340631,0.609431391993134,0.617032901828747,11754112.2661445,0.0,1.0
1980-09-08,67.0,70.5,66.87,70.5,295100,0.585403631018494,0.61598441771349,0.584267773226965,0.61598441771349,33774474.4862633,0.0,1.0
1980-09-09,69.25,69.25,66.75,67.0,146500,0.605062708179563,0.605062708179563,0.583219289111708,0.585403631018494,16767063.7486871,0.0,1.0
1980-09-10,68.62,69.87,68.5,69.25,60700,0.599558166574463,0.610479876108391,0.598509682459206,0.605062708179563,6947172.48836388,0.0,1.0
1980-09-11,68.62,69.75,68.25,68.62,70900,0.599558166574463,0.609431391993134,0.596325340552421,0.599558166574463,8114572.14868203,0.0,1.0
1980-09-12,68.87,69.62,68.75,68.75,50400,0.601742508481249,0.608295534201605,0.600694024365992,0.600694024365992,5768327.73333673,0.0,1.0
1980-09-15,69.62,69.62,68.5,68.87,60700,0.608295534201605,0.608295534201605,0.598509682459206,0.601742508481249,6947172.48836388,0.0,1.0
1980-09-16,70.62,70.62,69.38,69.62,104400,0.617032901828747,0.617032901828747,0.606198565971091,0.608295534201605,11948678.8761975,0.0,1.0
1980-09-17,73.25,73.25,71.5,71.5,228300,0.640012178688129,0.640012178688129,0.624721785340631,0.624721785340631,26129151.2206503,0.0,1.0
1980-09-18,72.5,74.38,72.38,73.25,123800,0.633459152967773,0.6498854041068,0.632410668852516,0.640012178688129,14169027.2497438,0.0,1.0
1980-09-19,73.25,73.5,72.0,72.5,131200,0.640012178688129,0.642196520594915,0.629090469154202,0.633459152967773,15015964.2582099,0.0,1.0
1980-09-22,76.0,76.25,72.5,73.25,131800,0.664039939662769,0.666224281569555,0.633459152967773,0.640012178688129,15084634.8264639,0.0,1.0
1980-09-23,77.0,78.5,75.62,76.0,208800,0.672777307289911,0.685883358730623,0.660719739964455,0.664039939662769,23897357.752395,0.0,1.0
1980-09-24,78.13,78.87,75.38,77.0,87100,0.682650532708581,0.689116184752666,0.658622771733941,0.672777307289911,9968677.49154026,0.0,1.0
1980-09-25,75.75,78.25,75.75,78.13,66900,0.661855597755984,0.683699016823838,0.661855597755984,0.682650532708581,7656768.36032197,0.0,1.0
1980-09-26,73.5,74.5,72.87,74.5,108300,0.642196520594915,0.650933888222057,0.636691978989816,0.650933888222057,12395037.5698486,0.0,1.0
1980-09-29,73.5,73.75,72.87,73.5,73800,0.642196520594915,0.6443808625017,0.636691978989816,0.642196520594915,8446479.89524307,0.0,1.0
1980-09-30,74.87,75.62,74.25,74.25,95800,0.654166714244099,0.660719739964455,0.648749546315271,0.648749546315271,10964400.7312234,0.0,1.0
1980-10-01,76.0,76.0,74.13,74.87,74400,0.664039939662769,0.664039939662769,0.647701062200014,0.654166714244099,8515150.46349708,0.0,1.0
1980-10-02,76.75,77.13,75.75,76.0,65700,0.670592965383125,0.673913165081439,0.661855597755984,0.664039939662769,7519427.22381396,0.0,1.0
1980-10-03,78.75,79.5,77.25,77.25,62000,0.688067700637409,0.694620726357765,0.674961649196696,0.674961649196696,7095958.7195809,0.0,1.0
1980-10-06,81.0,81.38,78.0,78.75,55200,0.707726777798478,0.711046977496791,0.681514674917053,0.688067700637409,6317692.2793688,0.0,1.0
1980-10-07,80.0,80.87,79.62,80.87,75900,0.698989410171336,0.706590920006949,0.695669210473022,0.706590920006949,8686826.8841321,0.0,1.0
1980-10-08,81.13,81.75,80.25,80.25,89800,0.708862635590006,0.714279803518834,0.701173752078121,0.701173752078121,10277695.0486833,0.0,1.0
1980-10-09,80.0,81.75,80.0,81.13,64500,0.698989410171336,0.714279803518834,0.698989410171336,0.708862635590006,7382086.08730593,0.0,1.0
1980-10-10,79.62,80.25,79.31,80.0,61700,0.695669210473022,0.701173752078121,0.692960626508608,0.698989410171336,7061623.4354539,0.0,1.0
1980-10-13,81.0,81.0,79.13,79.62,34700,0.707726777798478,0.707726777798478,0.691387900335723,0.695669210473022,3971447.8640235,0.0,1.0
1980-10-14,81.5,82.0,80.62,81.0,58900,0.712095461612049,0.716464145425619,0.704406578100164,0.707726777798478,6741160.78360185,0.0,1.0
1980-10-15,81.5,81.75,81.0,81.5,39200,0.712095461612049,0.714279803518834,0.707726777798478,0.712095461612049,4486477.12592856,0.0,1.0
1980-10-16,79.25,82.62,79.25,81.5,69000,0.69243638445098,0.721881313354447,0.69243638445098,0.712095461612049,7897115.349211,0.0,1.0
1980-10-17,77.75,79.5,77.0,79.25,30300,0.679330333010267,0.694620726357765,0.672777307289911,0.69243638445098,3467863.69682744,0.0,1.0
1980-10-20,78.87,79.13,78.0,78.0,25900,0.689116184752666,0.691387900335723,0.681514674917053,0.681514674917053,2964279.52963137,0.0,1.0
1980-10-21,78.0,79.38,77.25,78.87,36900,0.681514674917053,0.693572242242508,0.674961649196696,0.689116184752666,4223239.94762153,0.0,1.0
1980-10-22,78.25,78.75,77.25,78.0,25400,0.683699016823838,0.688067700637409,0.674961649196696,0.681514674917053,2907054.05608637,0.0,1.0
1980-10-23,76.75,78.38,76.38,78.25,32000,0.670592965383125,0.684834874615366,0.667360139361083,0.683699016823838,3662430.30688047,0.0,1.0
1980-10-24,76.13,76.87,75.75,76.75,52600,0.665175797454298,0.671641449498382,0.661855597755984,0.670592965383125,6020119.81693476,0.0,1.0
1980-10-27,74.38,76.25,74.0,76.13,40900,0.6498854041068,0.666224281569555,0.646565204408486,0.665175797454298,4681043.73598159,0.0,1.0
1980-10-28,75.25,75.75,74.0,74.38,57100,0.657486913942413,0.661855597755984,0.646565204408486,0.6498854041068,6535149.07883983,0.0,1.0
1980-10-29,75.38,76.62,75.38,75.38,33700,0.658622771733941,0.669457107591597,0.658622771733941,0.658622771733941,3856996.91693349,0.0,1.0
1980-10-30,72.0,75.38,71.75,75.38,95700,0.629090469154202,0.658622771733941,0.626906127247417,0.658622771733941,10952955.6365144,0.0,1.0
1980-10-31,73.5,74.0,71.87,72.0,210400,0.642196520594915,0.646565204408486,0.627954611362674,0.629090469154202,24080479.267739,0.0,1.0
1980-11-03,76.25,76.62,73.75,73.75,55300,0.666224281569555,0.669457107591597,0.6443808625017,0.6443808625017,6329137.3740778,0.0,1.0
1980-11-05,80.0,84.0,80.0,80.0,277000,0.698989410171336,0.733938880679903,0.698989410171336,0.698989410171336,31702912.343934,0.0,1.0
1980-11-06,78.75,80.25,78.38,80.0,48400,0.688067700637409,0.701173752078121,0.684834874615366,0.698989410171336,5539425.8391567,0.0,1.0
1980-11-07,80.13,80.75,79.0,79.0,56800,0.700125267962864,0.705542435891692,0.690252042544194,0.690252042544194,6500813.79471283,0.0,1.0
1980-11-10,81.5,81.5,79.62,80.13,47000,0.712095461612049,0.712095461612049,0.695669210473022,0.700125267962864,5379194.51323068,0.0,1.0
1980-11-11,83.25,84.0,81.87,81.87,44400,0.727385854959546,0.733938880679903,0.715328287634091,0.715328287634091,5081622.05079665,0.0,1.0
1980-11-12,84.0,84.25,82.87,83.25,53700,0.733938880679903,0.736123222586688,0.724065655261233,0.727385854959546,6146015.85873378,0.0,1.0
1980-11-13,84.5,84.75,83.25,84.0,60200,0.738307564493474,0.740491906400259,0.727385854959546,0.733938880679903,6889947.01481887,0.0,1.0
1980-11-14,87.0,87.5,84.0,84.5,97800,0.760150983561328,0.764519667374899,0.733938880679903,0.738307564493474,11193302.6254034,0.0,1.0
1980-11-17,93.5,93.75,86.0,87.0,49500,0.816943873137749,0.819128215044534,0.751413615934186,0.760150983561328,5665321.88095572,0.0,1.0
1980-11-18,95.0,97.0,92.87,93.5,182700,0.830049924578461,0.847524659832745,0.81143933153265,0.816943873137749,20910188.0333457,0.0,1.0
1980-11-19,94.75,97.0,94.25,95.0,96400,0.827865582671676,0.847524659832745,0.823496898858105,0.830049924578461,11033071.2994774,0.0,1.0
1980-11-20,95.38,95.87,94.75,94.75,110400,0.833370124276775,0.837651434414075,0.827865582671676,0.827865582671676,12635384.5587376,0.0,1.0
1980-11-21,93.0,94.75,92.5,94.75,77000,0.812575189324178,0.827865582671676,0.808206505510607,0.827865582671676,8812722.92593111,0.0,1.0
1980-11-24,92.25,92.5,90.75,92.5,83900,0.806022163603822,0.808206505510607,0.792916112163109,0.808206505510607,9602434.46085221,0.0,1.0
1980-11-25,92.0,93.13,91.5,92.25,97100,0.803837821697036,0.813711047115706,0.799469137883466,0.806022163603822,11113186.9624404,0.0,1.0
1980-11-26,92.0,93.0,91.0,92.0,47600,0.803837821697036,0.812575189324178,0.795100454069895,0.803837821697036,5447865.08148469,0.0,1.0
1980-11-28,90.0,92.13,90.0,92.0,50400,0.786363086442753,0.804973679488565,0.786363086442753,0.803837821697036,5768327.73333673,0.0,1.0
1980-12-01,90.13,90.25,88.75,90.0,65800,0.787498944234281,0.788547428349538,0.775441376908826,0.786363086442753,7530872.31852296,0.0,1.0
1980-12-02,91.5,91.5,89.25,90.13,78400,0.799469137883466,0.799469137883466,0.779810060722397,0.787498944234281,8972954.25185713,0.0,1.0
1980-12-03,91.62,92.0,90.0,91.5,53400,0.800517621998723,0.803837821697036,0.786363086442753,0.799469137883466,6111680.57460677,0.0,1.0
1980-12-04,92.5,94.0,91.13,91.62,41000,0.808206505510607,0.82131255695132,0.796236311861423,0.800517621998723,4692488.8306906,0.0,1.0
1980-12-05,91.75,93.25,91.75,92.5,42300,0.801653479790251,0.814759531230963,0.801653479790251,0.808206505510607,4841275.06190761,0.0,1.0
1980-12-08,89.5,92.0,89.5,91.75,92400,0.781994402629182,0.803837821697036,0.781994402629182,0.801653479790251,10575267.5111173,0.0,1.0
1980-12-09,89.75,91.0,87.75,89.5,106700,0.784178744535967,0.795100454069895,0.766704009281684,0.781994402629182,12211916.0545046,0.0,1.0
1980-12-10,87.5,90.25,87.0,89.75,55100,0.764519667374899,0.788547428349538,0.760150983561328,0.784178744535967,6306247.1846598,0.0,1.0
1980-12-11,87.38,89.0,86.0,87.5,211900,0.763471183259642,0.777625718815611,0.751413615934186,0.764519667374899,24252155.6883741,0.0,1.0
1980-12-12,88.62,89.13,87.38,87.38,59700,0.774305519117297,0.77876157660714,0.763471183259642,0.763471183259642,6832721.54127387,0.0,1.0
1980-12-15,89.25,90.0,89.13,89.13,22600,0.779810060722397,0.786363086442753,0.77876157660714,0.77876157660714,2586591.40423433,0.0,1.0
1980-12-16,91.25,91.25,89.38,89.38,57900,0.79728479597668,0.79728479597668,0.780945918513925,0.780945918513925,6626709.83651184,0.0,1.0
1980-12-17,91.25,91.87,90.0,91.25,52800,0.79728479597668,0.802701963905508,0.786363086442753,0.79728479597668,6043010.00635277,0.0,1.0
1980-12-18,90.87,92.13,90.62,91.25,33600,0.793964596278366,0.804973679488565,0.791780254371581,0.79728479597668,3845551.82222449,0.0,1.0
1980-12-19,88.0,90.0,88.0,90.0,71100,0.76888835118847,0.786363086442753,0.76888835118847,0.786363086442753,8137462.33810002,0.0,1.0
1980-12-22,87.13,87.62,85.25,87.62,74000,0.761286841352856,0.765568151490156,0.74486059021383,0.765568151490156,8469370.08466107,0.0,1.0
1980-12-23,88.13,88.25,86.25,87.13,62400,0.770024208979998,0.771072693095255,0.753597957840972,0.761286841352856,7141739.0984169,0.0,1.0
1980-12-24,88.25,88.62,87.75,88.13,42500,0.771072693095255,0.774305519117297,0.766704009281684,0.770024208979998,4864165.25132562,0.0,1.0
1980-12-26,88.0,88.38,87.87,88.25,14600,0.76888835118847,0.772208550886783,0.767752493396941,0.771072693095255,1670983.82751421,0.0,1.0
1980-12-29,87.5,88.75,87.38,88.0,24000,0.764519667374899,0.775441376908826,0.763471183259642,0.76888835118847,2746822.73016035,0.0,1.0
1980-12-30,88.62,88.87,87.38,87.5,29100,0.774305519117297,0.776489861024083,0.763471183259642,0.764519667374899,3330522.56031942,0.0,1.0
1980-12-31,89.5,89.62,88.75,88.75,42100,0.781994402629182,0.783042886744439,0.775441376908826,0.775441376908826,4818384.87248961,0.0,1.0
1981-01-02,88.38,89.62,88.0,89.5,31500,0.772208550886783,0.783042886744439,0.76888835118847,0.781994402629182,3605204.83333546,0.0,1.0
1981-01-05,89.38,89.62,88.75,88.75,128900,0.780945918513925,0.783042886744439,0.775441376908826,0.775441376908826,14752727.0799029,0.0,1.0
1981-01-06,89.75,90.5,88.38,89.38,89100,0.784178744535967,0.790731770256324,0.772208550886783,0.780945918513925,10197579.3857203,0.0,1.0
1981-01-07,88.25,90.0,87.25,89.75,77100,0.771072693095255,0.786363086442753,0.762335325468113,0.784178744535967,8824168.02064012,0.0,1.0
1981-01-08,85.75,89.0,85.38,88.25,68700,0.749229274027401,0.777625718815611,0.745996448005358,0.771072693095255,7862780.06508399,0.0,1.0
1981-01-09,86.25,87.0,85.25,85.75,51700,0.753597957840972,0.760150983561328,0.74486059021383,0.749229274027401,5917113.96455374,0.0,1.0
1981-01-12,83.62,85.0,83.62,85.0,66100,0.730618680981589,0.742676248307044,0.730618680981589,0.742676248307044,7565207.60264996,0.0,1.0
1981-01-13,83.5,84.13,83.0,83.62,123600,0.729570196866332,0.735074738471431,0.725201513052761,0.730618680981589,14146137.0603258,0.0,1.0
1981-01-14,84.25,84.87,83.75,83.75,41800,0.736123222586688,0.741540390515516,0.731754538773117,0.731754538773117,4784049.58836261,0.0,1.0
1981-01-15,81.62,84.25,81.13,84.25,29000,0.713143945727306,0.736123222586688,0.708862635590006,0.736123222586688,3319077.46561042,0.0,1.0
1981-01-16,81.62,82.25,80.0,81.62,182300,0.713143945727306,0.718648487332405,0.698989410171336,0.713143945727306,20864407.6545096,0.0,1.0
1981-01-19,81.75,82.5,81.25,81.62,135700,0.714279803518834,0.72083282923919,0.709911119705263,0.713143945727306,15530993.520115,0.0,1.0
1981-01-20,80.0,82.0,80.0,81.75,109900,0.698989410171336,0.716464145425619,0.698989410171336,0.714279803518834,12578159.0851926,0.0,1.0
1981-01-21,79.25,80.13,78.0,80.0,47000,0.69243638445098,0.700125267962864,0.681514674917053,0.698989410171336,5379194.51323068,0.0,1.0
1981-01-22,82.0,82.0,78.5,79.25,144800,0.716464145425619,0.716464145425619,0.685883358730623,0.69243638445098,16572497.1386341,0.0,1.0
1981-01-23,81.0,82.0,81.0,82.0,87400,0.707726777798478,0.716464145425619,0.707726777798478,0.716464145425619,10003012.7756673,0.0,1.0
1981-01-26,80.75,81.75,80.0,81.0,69200,0.705542435891692,0.714279803518834,0.698989410171336,0.707726777798478,7920005.538629,0.0,1.0
1981-01-27,81.87,82.0,80.75,80.75,86900,0.715328287634091,0.716464145425619,0.705542435891692,0.705542435891692,9945787.30212226,0.0,1.0
1981-01-28,83.25,83.38,82.0,82.0,101300,0.727385854959546,0.728521712751075,0.716464145425619,0.716464145425619,11593880.9402185,0.0,1.0
1981-01-29,84.13,84.25,83.0,83.25,62100,0.735074738471431,0.736123222586688,0.725201513052761,0.727385854959546,7107403.8142899,0.0,1.0
1981-01-30,82.25,84.13,82.25,84.13,36000,0.718648487332405,0.735074738471431,0.718648487332405,0.735074738471431,4120234.09524052,0.0,1.0
1981-02-02,80.5,82.25,79.38,82.25,65800,0.703358093984907,0.718648487332405,0.693572242242508,0.718648487332405,7530872.31852295,0.0,1.0
1981-02-03,83.25,83.25,81.0,81.0,103100,0.727385854959546,0.727385854959546,0.707726777798478,0.707726777798478,11799892.6449805,0.0,1.0
1981-02-04,84.75,85.5,83.75,83.75,80100,0.740491906400259,0.747044932120615,0.731754538773117,0.731754538773117,9167520.86191016,0.0,1.0
1981-02-05,85.38,86.38,84.5,84.75,61700,0.745996448005358,0.7547338156325,0.738307564493474,0.740491906400259,7061623.4354539,0.0,1.0
1981-02-06,88.0,88.75,84.87,85.38,84100,0.76888835118847,0.775441376908826,0.741540390515516,0.745996448005358,9625324.65027021,0.0,1.0
1981-02-09,88.5,90.75,88.0,88.0,244000,0.77325703500204,0.792916112163109,0.76888835118847,0.76888835118847,27926031.0899635,0.0,1.0
1981-02-10,87.75,88.75,87.13,88.5,100300,0.766704009281684,0.775441376908826,0.761286841352856,0.77325703500204,11479429.9931285,0.0,1.0
1981-02-11,86.75,88.0,86.62,87.75,59900,0.757966641654542,0.76888835118847,0.756830783863014,0.766704009281684,6855611.73069187,0.0,1.0
1981-02-12,85.75,86.87,85.5,86.75,48000,0.749229274027401,0.759015125769799,0.747044932120615,0.757966641654542,5493645.46032069,0.0,1.0
1981-02-13,84.87,86.0,84.62,85.75,86100,0.741540390515516,0.751413615934186,0.739356048608731,0.749229274027401,9854226.54445025,0.0,1.0
1981-02-17,84.87,85.5,84.0,84.87,116200,0.741540390515516,0.747044932120615,0.733938880679903,0.741540390515516,13299200.0518597,0.0,1.0
1981-02-18,88.38,88.38,85.75,85.75,92300,0.772208550886783,0.772208550886783,0.749229274027401,0.749229274027401,10563822.4164083,0.0,1.0
1981-02-19,85.75,88.0,85.0,88.0,106100,0.749229274027401,0.76888835118847,0.742676248307044,0.76888835118847,12143245.4862505,0.0,1.0
1981-02-20,85.5,86.87,85.25,85.75,130000,0.747044932120615,0.759015125769799,0.74486059021383,0.749229274027401,14878623.1217019,0.0,1.0
1981-02-23,86.62,87.13,86.13,86.13,50800,0.756830783863014,0.761286841352856,0.752549473725715,0.752549473725715,5814108.11217274,0.0,1.0
1981-02-24,86.5,87.75,86.25,86.62,60500,0.755782299747757,0.766704009281684,0.753597957840972,0.756830783863014,6924282.29894588,0.0,1.0
1981-02-25,86.0,87.0,83.87,86.5,104100,0.751413615934186,0.760150983561328,0.732803022888374,0.755782299747757,11914343.5920705,0.0,1.0
1981-02-26,86.38,87.5,85.38,86.0,86000,0.7547338156325,0.764519667374899,0.745996448005358,0.751413615934186,9842781.44974125,0.0,1.0
1981-02-27,87.5,87.87,85.62,86.38,91200,0.764519667374899,0.767752493396941,0.748093416235872,0.7547338156325,10437926.3746093,0.0,1.0
1981-03-02,87.38,87.87,87.25,87.5,56900,0.763471183259642,0.767752493396941,0.762335325468113,0.764519667374899,6512258.88942182,0.0,1.0
1981-03-03,85.5,87.38,85.5,87.38,42400,0.747044932120615,0.763471183259642,0.747044932120615,0.763471183259642,4852720.15661662,0.0,1.0
1981-03-04,84.75,86.0,84.5,85.5,163500,0.740491906400259,0.751413615934186,0.738307564493474,0.747044932120615,18712729.8492174,0.0,1.0
1981-03-05,84.25,85.13,84.25,84.75,39400,0.736123222586688,0.743812106098573,0.736123222586688,0.740491906400259,4509367.31534657,0.0,1.0
1981-03-06,83.5,84.62,83.38,84.25,89600,0.729570196866332,0.739356048608731,0.728521712751075,0.736123222586688,10254804.8592653,0.0,1.0
1981-03-09,85.0,85.62,83.75,83.75,42600,0.742676248307044,0.748093416235872,0.731754538773117,0.731754538773117,4875610.34603462,0.0,1.0
1981-03-10,83.5,84.5,83.5,84.5,92900,0.729570196866332,0.738307564493474,0.729570196866332,0.738307564493474,10632492.9846623,0.0,1.0
1981-03-11,82.5,84.0,82.5,83.5,60700,0.72083282923919,0.733938880679903,0.72083282923919,0.729570196866332,6947172.48836388,0.0,1.0
1981-03-12,84.5,84.75,82.75,82.75,48100,0.738307564493474,0.740491906400259,0.723017171145976,0.723017171145976,5505090.55502969,0.0,1.0
1981-03-13,83.75,86.25,83.5,84.5,41700,0.731754538773117,0.753597957840972,0.729570196866332,0.738307564493474,4772604.49365361,0.0,1.0
1981-03-16,87.0,87.5,84.13,84.13,84100,0.760150983561328,0.764519667374899,0.735074738471431,0.735074738471431,9625324.65027022,0.0,1.0
1981-03-17,86.75,88.13,86.25,87.0,129000,0.757966641654542,0.770024208979998,0.753597957840972,0.760150983561328,14764172.1746119,0.0,1.0
1981-03-18,87.38,88.13,86.25,86.75,69000,0.763471183259642,0.770024208979998,0.753597957840972,0.757966641654542,7897115.349211,0.0,1.0
1981-03-19,87.75,88.62,87.5,87.5,153700,0.766704009281684,0.774305519117297,0.764519667374899,0.764519667374899,17591110.5677352,0.0,1.0
1981-03-20,87.38,88.87,87.38,87.75,80600,0.763471183259642,0.776489861024083,0.763471183259642,0.766704009281684,9224746.33545516,0.0,1.0
1981-03-23,90.62,90.75,87.87,87.87,77200,0.791780254371581,0.792916112163109,0.767752493396941,0.767752493396941,8835613.11534912,0.0,1.0
1981-03-24,87.62,91.13,87.62,90.62,105100,0.765568151490156,0.796236311861423,0.765568151490156,0.791780254371581,12028794.5391605,0.0,1.0
1981-03-25,90.0,90.0,87.5,87.62,110600,0.786363086442753,0.786363086442753,0.764519667374899,0.765568151490156,12658274.7481556,0.0,1.0
1981-03-26,90.5,90.87,89.5,90.0,110200,0.790731770256324,0.793964596278366,0.781994402629182,0.786363086442753,12612494.3693196,0.0,1.0
1981-03-27,90.38,91.75,89.75,90.5,98800,0.789683286141067,0.801653479790251,0.784178744535967,0.790731770256324,11307753.5724934,0.0,1.0
1981-03-30,91.5,92.5,90.13,90.38,66500,0.799469137883466,0.808206505510607,0.787498944234281,0.789683286141067,7610987.98148596,0.0,1.0
1981-03-31,92.5,93.62,92.13,92.13,64200,0.808206505510607,0.817992357253006,0.804973679488565,0.804973679488565,7347750.80317893,0.0,1.0
1981-04-01,92.25,93.25,91.75,92.5,65300,0.806022163603822,0.814759531230963,0.801653479790251,0.808206505510607,7473646.84497794,0.0,1.0
1981-04-02,92.5,92.62,91.25,92.25,30500,0.808206505510607,0.809254989625864,0.79728479597668,0.806022163603822,3490753.88624544,0.0,1.0
1981-04-03,93.0,93.13,91.75,92.5,61700,0.812575189324178,0.813711047115706,0.801653479790251,0.808206505510607,7061623.43545389,0.0,1.0
1981-04-06,94.13,94.75,92.0,93.0,48800,0.822448414742848,0.827865582671676,0.803837821697036,0.812575189324178,5585206.21799271,0.0,1.0
1981-04-07,93.62,95.0,93.62,94.13,39000,0.817992357253006,0.830049924578461,0.817992357253006,0.822448414742848,4463586.93651056,0.0,1.0
1981-04-08,94.25,94.62,93.38,93.62,46900,0.823496898858105,0.826729724880148,0.815895389022492,0.817992357253006,5367749.41852168,0.0,1.0
1981-04-09,96.0,96.0,94.0,94.25,73600,0.838787292205603,0.838787292205603,0.82131255695132,0.823496898858105,8423589.70582507,0.0,1.0
1981-04-10,97.0,98.0,95.25,96.0,132700,0.847524659832745,0.856262027459887,0.832234266485247,0.838787292205603,15187640.6788449,0.0,1.0
1981-04-13,97.5,98.75,95.75,97.0,119000,0.851893343646316,0.862815053180243,0.836602950298818,0.847524659832745,13619662.7037117,0.0,1.0
1981-04-14,95.13,98.0,94.5,97.5,46600,0.83118578236999,0.856262027459887,0.825681240764891,0.851893343646316,5333414.13439467,0.0,1.0
1981-04-15,96.87,96.87,95.25,95.25,45300,0.846388802041216,0.846388802041216,0.832234266485247,0.832234266485247,5184627.90317766,0.0,1.0
1981-04-16,96.62,97.5,96.13,96.87,28200,0.844204460134431,0.851893343646316,0.839923149997131,0.846388802041216,3227516.70793841,0.0,1.0
1981-04-20,100.25,100.75,96.5,96.62,71300,0.875921104620955,0.880289788434526,0.843155976019174,0.844204460134431,8160352.52751804,0.0,1.0
1981-04-21,99.75,101.0,99.0,100.25,81900,0.871552420807384,0.882474130341312,0.864999395087028,0.875921104620955,9373532.56667219,0.0,1.0
1981-04-22,101.25,101.75,99.38,99.75,61800,0.884658472248097,0.889027156061668,0.868319594785342,0.871552420807384,7073068.5301629,0.0,1.0
1981-04-23,102.62,104.5,100.5,101.25,114000,0.896628665897281,0.913054917036308,0.878105446527741,0.884658472248097,13047407.9682617,0.0,1.0
1981-04-24,103.25,103.25,101.13,102.62,51700,0.90213320750238,0.90213320750238,0.88360998813284,0.896628665897281,5917113.96455375,0.0,1.0
1981-04-27,102.5,103.38,102.25,103.25,35900,0.895580181782024,0.903269065293909,0.893395839875239,0.90213320750238,4108789.00053152,0.0,1.0
1981-04-28,99.75,102.62,99.75,102.5,62000,0.871552420807384,0.896628665897281,0.871552420807384,0.895580181782024,7095958.7195809,0.0,1.0
1981-04-29,98.75,99.87,98.0,99.75,43100,0.862815053180243,0.872600904922642,0.856262027459887,0.871552420807384,4932835.81957962,0.0,1.0
1981-04-30,98.5,99.75,96.25,98.75,68000,0.860630711273457,0.871552420807384,0.840971634112389,0.862815053180243,7782664.40212099,0.0,1.0
1981-05-01,97.87,99.5,97.5,98.5,57100,0.855126169668358,0.869368078900599,0.851893343646316,0.860630711273457,6535149.07883983,0.0,1.0
1981-05-04,96.87,97.13,96.13,97.13,64900,0.846388802041216,0.848660517624273,0.839923149997131,0.848660517624273,7427866.46614194,0.0,1.0
1981-05-05,97.38,97.38,96.13,96.87,43700,0.850844859531059,0.850844859531059,0.839923149997131,0.846388802041216,5001506.38783363,0.0,1.0
1981-05-06,97.87,98.75,97.38,97.38,39200,0.855126169668358,0.862815053180243,0.850844859531059,0.850844859531059,4486477.12592857,0.0,1.0
1981-05-07,97.87,98.38,97.62,97.87,27900,0.855126169668358,0.8595822271582,0.852941827761573,0.855126169668358,3193181.4238114,0.0,1.0
1981-05-08,98.38,99.0,98.0,98.0,65100,0.8595822271582,0.864999395087028,0.856262027459887,0.856262027459887,7450756.65555995,0.0,1.0
1981-05-11,96.87,98.38,96.75,98.38,29200,0.846388802041216,0.8595822271582,0.845340317925959,0.8595822271582,3341967.65502842,0.0,1.0
1981-05-12,99.75,99.75,96.87,96.87,37200,0.871552420807384,0.871552420807384,0.846388802041216,0.846388802041216,4257575.23174854,0.0,1.0
1981-05-13,99.38,99.75,98.25,99.75,46300,0.868319594785342,0.871552420807384,0.858446369366672,0.871552420807384,5299078.85026767,0.0,1.0
1981-05-14,100.25,100.75,99.5,99.5,51800,0.875921104620955,0.880289788434526,0.869368078900599,0.869368078900599,5928559.05926275,0.0,1.0
1981-05-15,103.25,103.25,100.13,100.25,134300,0.90213320750238,0.90213320750238,0.874872620505698,0.875921104620955,15370762.194189,0.0,1.0
1981-05-18,104.0,105.75,103.0,103.25,91400,0.908686233222737,0.923976626570235,0.899948865595595,0.90213320750238,10460816.5640273,0.0,1.0
1981-05-19,102.0,103.75,100.0,103.75,151700,0.891211497968453,0.906501891315951,0.87373676271417,0.906501891315951,17362208.6735552,0.0,1.0
1981-05-20,102.0,102.75,101.38,102.0,94000,0.891211497968453,0.89776452368881,0.885794330039625,0.891211497968453,10758389.0264614,0.0,1.0
1981-05-21,101.0,102.0,100.87,102.0,46600,0.882474130341312,0.891211497968453,0.881338272549783,0.891211497968453,5333414.13439467,0.0,1.0
1981-05-22,101.38,102.0,100.5,101.0,81700,0.885794330039625,0.891211497968453,0.878105446527741,0.882474130341312,9350642.37725419,0.0,1.0
1981-05-26,102.5,102.75,101.25,101.38,129600,0.895580181782024,0.89776452368881,0.884658472248097,0.885794330039625,14832842.7428659,0.0,1.0
1981-05-27,103.75,104.13,102.13,102.5,104600,0.906501891315951,0.909822091014265,0.892347355759982,0.895580181782024,11971569.0656155,0.0,1.0
1981-05-28,105.25,105.5,103.38,103.75,133700,0.919607942756664,0.921792284663449,0.903269065293909,0.906501891315951,15302091.6259349,0.0,1.0
1981-05-29,106.0,107.0,105.87,105.87,58200,0.92616096847702,0.934898336104162,0.925025110685492,0.925025110685492,6661045.12063884,0.0,1.0
1981-06-01,106.62,107.75,106.0,106.0,70700,0.931578136405848,0.941451361824518,0.92616096847702,0.92616096847702,8091681.95926402,0.0,1.0
1981-06-02,103.25,106.5,103.25,106.5,45500,0.90213320750238,0.930529652290591,0.90213320750238,0.930529652290591,5207518.09259566,0.0,1.0
1981-06-03,104.13,104.13,103.25,103.25,53600,0.909822091014265,0.909822091014265,0.90213320750238,0.90213320750238,6134570.76402478,0.0,1.0
1981-06-04,103.5,104.87,103.5,104.13,19600,0.904317549409166,0.91628774305835,0.904317549409166,0.909822091014265,2243238.56296428,0.0,1.0
1981-06-05,104.62,105.0,103.13,103.5,36200,0.914103401151565,0.917423600849878,0.901084723387123,0.904317549409166,4143124.28465852,0.0,1.0
1981-06-08,104.75,105.75,104.75,104.75,64700,0.915239258943093,0.923976626570235,0.915239258943093,0.915239258943093,7404976.27672394,0.0,1.0
1981-06-09,105.38,105.75,104.5,104.75,77200,0.920743800548192,0.923976626570235,0.913054917036308,0.915239258943093,8835613.11534912,0.0,1.0
1981-06-10,102.75,105.5,102.75,105.38,92400,0.89776452368881,0.921792284663449,0.89776452368881,0.920743800548192,10575267.5111173,0.0,1.0
1981-06-11,104.62,104.87,102.75,102.75,114600,0.914103401151565,0.91628774305835,0.89776452368881,0.89776452368881,13116078.5365157,0.0,1.0
1981-06-12,103.0,104.25,102.75,104.25,38100,0.899948865595595,0.910870575129522,0.89776452368881,0.910870575129522,4360581.08412955,0.0,1.0
1981-06-15,103.38,104.25,102.87,103.0,36100,0.903269065293909,0.910870575129522,0.898813007804067,0.899948865595595,4131679.18994952,0.0,1.0
1981-06-16,99.25,102.13,97.87,102.13,73500,0.867183736993814,0.892347355759982,0.855126169668358,0.892347355759982,8412144.61111606,0.0,1.0
1981-06-17,99.0,99.5,97.75,99.25,36500,0.864999395087028,0.869368078900599,0.854077685553101,0.867183736993814,4177459.56878553,0.0,1.0
1981-06-18,96.62,99.25,96.62,99.0,68500,0.844204460134431,0.867183736993814,0.844204460134431,0.864999395087028,7839889.87566599,0.0,1.0
1981-06-19,96.0,97.0,95.25,96.62,54200,0.838787292205603,0.847524659832745,0.832234266485247,0.844204460134431,6203241.33227879,0.0,1.0
1981-06-22,96.0,96.62,95.0,96.0,33200,0.838787292205603,0.844204460134431,0.830049924578461,0.838787292205603,3799771.44338848,0.0,1.0
1981-06-23,97.38,97.75,96.5,96.5,109900,0.850844859531059,0.854077685553101,0.843155976019174,0.843155976019174,12578159.0851926,0.0,1.0
1981-06-24,96.87,97.62,96.75,97.38,19200,0.846388802041216,0.852941827761573,0.845340317925959,0.850844859531059,2197458.18412828,0.0,1.0
1981-06-25,97.75,98.0,97.0,97.0,32400,0.854077685553101,0.856262027459887,0.847524659832745,0.847524659832745,3708210.68571647,0.0,1.0
1981-06-26,98.0,98.38,97.62,97.75,25300,0.856262027459887,0.8595822271582,0.852941827761573,0.854077685553101,2895608.96137737,0.0,1.0
1981-06-29,97.62,98.38,97.5,98.0,47400,0.852941827761573,0.8595822271582,0.851893343646316,0.856262027459887,5424974.89206668,0.0,1.0
1981-06-30,95.13,97.62,95.0,97.62,65700,0.83118578236999,0.852941827761573,0.830049924578461,0.852941827761573,7519427.22381395,0.0,1.0
1981-07-01,94.0,95.75,93.75,95.13,81600,0.82131255695132,0.836602950298818,0.819128215044534,0.83118578236999,9339197.28254518,0.0,1.0
1981-07-02,92.25,93.5,92.0,93.5,113500,0.806022163603822,0.816943873137749,0.803837821697036,0.816943873137749,12990182.4947166,0.0,1.0
1981-07-06,91.25,92.25,91.25,92.25,50300,0.79728479597668,0.806022163603822,0.79728479597668,0.806022163603822,5756882.63862773,0.0,1.0
1981-07-07,91.87,92.62,91.13,91.25,75600,0.802701963905508,0.809254989625864,0.796236311861423,0.79728479597668,8652491.60000509,0.0,1.0
1981-07-08,91.0,92.62,90.5,91.87,63400,0.795100454069895,0.809254989625864,0.790731770256324,0.802701963905508,7256190.04550691,0.0,1.0
1981-07-09,91.0,91.75,90.75,91.0,43200,0.795100454069895,0.801653479790251,0.792916112163109,0.795100454069895,4944280.91428862,0.0,1.0
1981-07-10,90.0,91.38,90.0,91.0,36600,0.786363086442753,0.798420653768208,0.786363086442753,0.795100454069895,4188904.66349453,0.0,1.0
1981-07-13,88.5,90.0,87.87,90.0,129200,0.77325703500204,0.786363086442753,0.767752493396941,0.786363086442753,14787062.3640299,0.0,1.0
1981-07-14,87.62,88.5,87.0,88.5,90400,0.765568151490156,0.77325703500204,0.760150983561328,0.77325703500204,10346365.6169373,0.0,1.0
1981-07-15,88.62,89.25,87.87,87.87,65500,0.774305519117297,0.779810060722397,0.767752493396941,0.767752493396941,7496537.03439595,0.0,1.0
1981-07-16,89.75,90.5,88.62,88.62,83600,0.784178744535967,0.790731770256324,0.774305519117297,0.774305519117297,9568099.17672522,0.0,1.0
1981-07-17,92.13,92.13,90.0,90.0,90100,0.804973679488565,0.804973679488565,0.786363086442753,0.786363086442753,10312030.3328103,0.0,1.0
1981-07-20,45.25,46.0,44.75,46.0,23150,0.790731770256324,0.803837821697036,0.781994402629182,0.803837821697036,1324769.71256692,0.0,2.0
1981-07-21,44.38,45.38,43.5,45.25,102800,0.775528750585097,0.793003485839381,0.760150983561328,0.790731770256324,5882778.68042675,0.0,1.0
1981-07-22,44.38,45.12,44.0,44.38,163400,0.775528750585097,0.788460054673267,0.76888835118847,0.775528750585097,9350642.37725419,0.0,1.0
1981-07-23,43.75,44.62,43.62,44.38,265500,0.764519667374899,0.779722687046125,0.762247951791842,0.775528750585097,15193363.2261994,0.0,1.0
1981-07-24,44.25,44.62,44.0,44.0,168600,0.77325703500204,0.779722687046125,0.76888835118847,0.76888835118847,9648214.83968822,0.0,1.0
1981-07-27,45.75,46.0,44.75,44.75,181800,0.799469137883466,0.803837821697036,0.781994402629182,0.781994402629182,10403591.0904823,0.0,1.0
1981-07-28,45.88,46.0,45.25,45.75,206200,0.801740853466522,0.803837821697036,0.790731770256324,0.799469137883466,11799892.6449805,0.0,1.0
1981-07-29,46.12,46.5,46.0,46.0,92800,0.80593478992755,0.812575189324178,0.803837821697036,0.803837821697036,5310523.94497667,0.0,1.0
1981-07-30,46.62,46.75,45.38,46.12,115800,0.814672157554692,0.816943873137749,0.793003485839381,0.80593478992755,6626709.83651184,0.0,1.0
1981-07-31,47.75,48.0,46.38,46.62,212000,0.834418608392032,0.838787292205603,0.810478221093664,0.814672157554692,12131800.3915415,0.0,1.0
1981-08-03,48.88,48.88,47.75,47.75,156700,0.854165059229373,0.854165059229373,0.834418608392032,0.834418608392032,8967231.70450263,0.0,1.0
1981-08-04,48.62,49.0,48.25,48.88,113800,0.849621628063259,0.856262027459887,0.843155976019174,0.854165059229373,6512258.88942182,0.0,1.0
1981-08-05,49.25,49.5,48.62,48.62,126100,0.860630711273457,0.864999395087028,0.849621628063259,0.849621628063259,7216132.21402542,0.0,1.0
1981-08-06,48.88,49.38,48.75,49.25,104300,0.854165059229373,0.862902426856514,0.851893343646316,0.860630711273457,5968616.89074425,0.0,1.0
1981-08-07,48.75,48.88,48.5,48.88,74600,0.851893343646316,0.854165059229373,0.847524659832745,0.854165059229373,4269020.32645754,0.0,1.0
1981-08-10,48.88,49.25,48.25,48.75,35300,0.854165059229373,0.860630711273457,0.843155976019174,0.851893343646316,2020059.21613875,0.0,1.0
1981-08-11,49.62,49.88,49.12,49.12,48100,0.867096363317542,0.871639794483656,0.858358995690401,0.858358995690401,2752545.27751485,0.0,1.0
1981-08-12,49.25,50.0,49.25,49.62,74700,0.860630711273457,0.87373676271417,0.860630711273457,0.867096363317542,4274742.87381204,0.0,1.0
1981-08-13,48.25,49.62,48.25,49.25,48200,0.843155976019174,0.867096363317542,0.843155976019174,0.860630711273457,2758267.82486935,0.0,1.0
1981-08-14,47.25,48.38,47.0,48.25,67600,0.825681240764891,0.845427691602231,0.82131255695132,0.843155976019174,3868442.01164249,0.0,1.0
1981-08-17,46.75,47.0,46.12,47.0,35100,0.816943873137749,0.82131255695132,0.80593478992755,0.82131255695132,2008614.12142975,0.0,1.0
1981-08-18,45.75,47.25,45.5,46.75,196100,0.799469137883466,0.825681240764891,0.795100454069895,0.816943873137749,11221915.3621759,0.0,1.0
1981-08-19,45.62,45.88,45.0,45.75,114500,0.797197422300409,0.801740853466522,0.786363086442753,0.799469137883466,6552316.72090333,0.0,1.0
1981-08-20,45.62,46.25,45.25,45.62,48400,0.797197422300409,0.808206505510607,0.790731770256324,0.797197422300409,2769712.91957835,0.0,1.0
1981-08-21,45.38,46.12,45.12,45.62,242900,0.793003485839381,0.80593478992755,0.788460054673267,0.797197422300409,13900067.5240823,0.0,1.0
1981-08-24,43.75,45.12,43.75,45.12,152100,0.764519667374899,0.788460054673267,0.764519667374899,0.788460054673267,8703994.5261956,0.0,1.0
1981-08-25,44.25,44.5,43.38,43.75,132400,0.77325703500204,0.777625718815611,0.758054015330814,0.764519667374899,7576652.69735896,0.0,1.0
1981-08-26,44.0,44.5,43.75,44.25,87400,0.76888835118847,0.777625718815611,0.764519667374899,0.77325703500204,5001506.38783363,0.0,1.0
1981-08-27,44.38,44.5,43.75,44.0,80700,0.775528750585097,0.777625718815611,0.764519667374899,0.76888835118847,4618095.71508209,0.0,1.0
1981-08-28,44.75,45.12,44.5,44.5,83000,0.781994402629182,0.788460054673267,0.777625718815611,0.777625718815611,4749714.3042356,0.0,1.0
1981-08-31,43.5,45.62,43.38,44.75,105500,0.760150983561328,0.797197422300409,0.758054015330814,0.781994402629182,6037287.45899826,0.0,1.0
1981-09-01,43.75,43.88,43.0,43.5,93900,0.764519667374899,0.766791382957956,0.751413615934186,0.760150983561328,5373471.96587618,0.0,1.0
1981-09-02,44.0,44.75,43.5,43.75,65200,0.76888835118847,0.781994402629182,0.760150983561328,0.764519667374899,3731100.87513447,0.0,1.0
1981-09-03,43.25,44.38,43.25,44.0,121500,0.755782299747757,0.775528750585097,0.755782299747757,0.76888835118847,6952895.03571838,0.0,1.0
1981-09-04,42.75,43.5,42.62,43.25,164600,0.747044932120615,0.760150983561328,0.744773216537558,0.755782299747757,9419312.9455082,0.0,1.0
1981-09-08,42.0,42.75,41.75,42.75,103700,0.733938880679903,0.747044932120615,0.729570196866332,0.747044932120615,5934281.60661725,0.0,1.0
1981-09-09,42.12,42.88,41.75,42.0,94000,0.736035848910417,0.749316647703672,0.729570196866332,0.733938880679903,5379194.51323068,0.0,1.0
1981-09-10,42.75,43.25,42.38,42.38,81800,0.747044932120615,0.755782299747757,0.740579280076531,0.740579280076531,4681043.73598159,0.0,1.0
1981-09-11,43.88,43.88,42.88,42.88,143100,0.766791382957956,0.766791382957956,0.749316647703672,0.749316647703672,8188965.26429053,0.0,1.0
1981-09-14,42.75,43.5,42.75,43.5,128800,0.747044932120615,0.760150983561328,0.747044932120615,0.760150983561328,7370640.99259694,0.0,1.0
1981-09-15,42.62,43.5,42.62,42.75,110000,0.744773216537558,0.760150983561328,0.744773216537558,0.747044932120615,6294802.0899508,0.0,1.0
1981-09-16,42.38,42.75,41.88,42.62,108800,0.740579280076531,0.747044932120615,0.731841912449389,0.744773216537558,6226131.52169678,0.0,1.0
1981-09-17,41.12,42.5,41.12,42.38,159300,0.718561113656133,0.742676248307044,0.718561113656133,0.740579280076531,9116017.93571966,0.0,1.0
1981-09-18,41.5,41.88,41.0,41.12,86300,0.725201513052761,0.731841912449389,0.716464145425619,0.718561113656133,4938558.36693412,0.0,1.0
1981-09-21,42.0,42.5,41.0,41.5,229600,0.733938880679903,0.742676248307044,0.716464145425619,0.725201513052761,13138968.7259337,0.0,1.0
1981-09-22,41.12,42.12,41.12,42.0,266400,0.718561113656133,0.736035848910417,0.718561113656133,0.733938880679903,15244866.1523899,0.0,1.0
1981-09-23,40.75,41.12,40.38,41.12,192100,0.712095461612049,0.718561113656133,0.705629809567964,0.718561113656133,10993013.4679959,0.0,1.0
1981-09-24,40.38,41.5,40.25,40.75,169000,0.705629809567964,0.725201513052761,0.703358093984907,0.712095461612049,9671105.02910622,0.0,1.0
1981-09-25,39.38,40.12,39.12,40.12,189400,0.68815507431368,0.70108637840185,0.683611643147567,0.70108637840185,10838504.6894244,0.0,1.0
1981-09-28,40.75,41.0,38.38,39.38,253900,0.712095461612049,0.716464145425619,0.670680339059397,0.68815507431368,14529547.7330773,0.0,1.0
1981-09-29,41.88,43.25,41.62,41.62,214500,0.731841912449389,0.755782299747757,0.727298481283275,0.727298481283275,12274864.075404,0.0,1.0
1981-09-30,42.0,42.5,41.38,41.88,83300,0.733938880679903,0.742676248307044,0.723104544822247,0.731841912449389,4766881.9462991,0.0,1.0
1981-10-01,41.5,42.0,41.25,42.0,129000,0.725201513052761,0.733938880679903,0.72083282923919,0.733938880679903,7382086.08730593,0.0,1.0
1981-10-02,42.62,43.0,41.62,41.62,370800,0.744773216537558,0.751413615934186,0.727298481283275,0.727298481283275,21219205.5904887,0.0,1.0
1981-10-05,42.62,43.62,42.25,42.62,278900,0.744773216537558,0.762247951791842,0.738307564493474,0.744773216537558,15960184.5717025,0.0,1.0
1981-10-06,41.88,42.62,41.12,42.62,68400,0.731841912449389,0.744773216537558,0.718561113656133,0.744773216537558,3914222.39047849,0.0,1.0
1981-10-07,43.0,43.38,41.75,41.88,165300,0.751413615934186,0.758054015330814,0.729570196866332,0.731841912449389,9459370.7769897,0.0,1.0
1981-10-08,45.25,45.75,43.38,43.38,131400,0.790731770256324,0.799469137883466,0.758054015330814,0.758054015330814,7519427.22381395,0.0,1.0
1981-10-09,45.0,45.38,44.38,45.25,145800,0.786363086442753,0.793003485839381,0.775528750585097,0.790731770256324,8343474.04286205,0.0,1.0
1981-10-12,43.62,45.0,43.5,45.0,78400,0.762247951791842,0.786363086442753,0.760150983561328,0.786363086442753,4486477.12592857,0.0,1.0
1981-10-13,44.38,45.25,43.38,43.62,71800,0.775528750585097,0.790731770256324,0.758054015330814,0.762247951791842,4108789.00053152,0.0,1.0
1981-10-14,43.38,44.62,43.38,44.38,46000,0.758054015330814,0.779722687046125,0.758054015330814,0.775528750585097,2632371.78307033,0.0,1.0
1981-10-15,43.5,44.0,43.0,43.38,69900,0.760150983561328,0.76888835118847,0.751413615934186,0.758054015330814,4000060.60079601,0.0,1.0
1981-10-16,42.88,43.75,42.75,43.5,56600,0.749316647703672,0.764519667374899,0.747044932120615,0.760150983561328,3238961.80264741,0.0,1.0
1981-10-19,42.12,42.62,41.5,42.62,156300,0.736035848910417,0.744773216537558,0.725201513052761,0.744773216537558,8944341.51508463,0.0,1.0
1981-10-20,42.5,43.25,42.25,42.25,114700,0.742676248307044,0.755782299747757,0.738307564493474,0.738307564493474,6563761.81561233,0.0,1.0
1981-10-21,43.25,44.38,42.38,42.5,218000,0.755782299747757,0.775528750585097,0.740579280076531,0.742676248307044,12475153.2328116,0.0,1.0
1981-10-22,43.0,43.62,42.75,43.25,78200,0.751413615934186,0.762247951791842,0.747044932120615,0.755782299747757,4475032.03121957,0.0,1.0
1981-10-23,42.38,43.0,42.0,43.0,76900,0.740579280076531,0.751413615934186,0.733938880679903,0.751413615934186,4400638.91561105,0.0,1.0
1981-10-26,43.5,43.5,42.0,42.38,135000,0.760150983561328,0.760150983561328,0.733938880679903,0.740579280076531,7725438.92857598,0.0,1.0
1981-10-27,43.62,44.38,43.25,43.5,130100,0.762247951791842,0.775528750585097,0.755782299747757,0.760150983561328,7445034.10820544,0.0,1.0
1981-10-28,43.88,44.62,43.75,43.75,122100,0.766791382957956,0.779722687046125,0.764519667374899,0.764519667374899,6987230.31984538,0.0,1.0
1981-10-29,44.12,44.5,43.75,43.88,99300,0.770985319418984,0.777625718815611,0.764519667374899,0.766791382957956,5682489.52301922,0.0,1.0
1981-10-30,45.75,45.75,44.12,44.12,279900,0.799469137883466,0.799469137883466,0.770985319418984,0.770985319418984,16017410.0452475,0.0,1.0
1981-11-02,47.25,47.25,46.25,46.25,145200,0.825681240764891,0.825681240764891,0.808206505510607,0.808206505510607,8309138.75873505,0.0,1.0
1981-11-03,48.25,48.62,46.88,47.25,157700,0.843155976019174,0.849621628063259,0.819215588720806,0.825681240764891,9024457.17804764,0.0,1.0
1981-11-04,47.0,48.0,47.0,48.0,73500,0.82131255695132,0.838787292205603,0.82131255695132,0.838787292205603,4206072.30555803,0.0,1.0
1981-11-05,46.0,47.0,46.0,47.0,99400,0.803837821697036,0.82131255695132,0.803837821697036,0.82131255695132,5688212.07037372,0.0,1.0
1981-11-06,45.5,46.38,45.38,46.0,66300,0.795100454069895,0.810478221093664,0.793003485839381,0.803837821697036,3794048.89603398,0.0,1.0
1981-11-09,46.62,46.75,45.5,45.5,89000,0.814672157554692,0.816943873137749,0.795100454069895,0.795100454069895,5093067.14550564,0.0,1.0
1981-11-10,46.62,47.38,46.25,46.62,84200,0.814672157554692,0.827952956347948,0.808206505510607,0.814672157554692,4818384.87248961,0.0,1.0
1981-11-11,46.62,46.62,45.88,46.62,101400,0.814672157554692,0.814672157554692,0.801740853466522,0.814672157554692,5802663.01746373,0.0,1.0
1981-11-12,45.38,47.0,45.0,46.62,70600,0.793003485839381,0.82131255695132,0.786363086442753,0.814672157554692,4040118.43227751,0.0,1.0
1981-11-13,43.62,45.38,43.5,45.38,49700,0.762247951791842,0.793003485839381,0.760150983561328,0.793003485839381,2844106.03518686,0.0,1.0
1981-11-16,42.5,43.62,42.25,43.62,216200,0.742676248307044,0.762247951791842,0.738307564493474,0.762247951791842,12372147.3804306,0.0,1.0
1981-11-17,43.12,43.25,42.75,42.75,112800,0.7535105841647,0.755782299747757,0.747044932120615,0.747044932120615,6455033.41587682,0.0,1.0
1981-11-18,40.0,44.5,40.0,43.12,418600,0.698989410171336,0.777625718815611,0.698989410171336,0.7535105841647,23954583.22594,0.0,1.0
1981-11-19,40.5,41.75,39.75,40.0,391500,0.707726777798478,0.729570196866332,0.694620726357765,0.698989410171336,22403772.8928703,0.0,1.0
1981-11-20,40.0,41.12,40.0,40.5,223000,0.698989410171336,0.718561113656133,0.698989410171336,0.707726777798478,12761280.6005366,0.0,1.0
1981-11-23,40.0,40.5,39.88,40.0,121100,0.698989410171336,0.707726777798478,0.696892441940822,0.698989410171336,6930004.84630038,0.0,1.0
1981-11-24,40.0,40.75,39.75,40.0,259300,0.698989410171336,0.712095461612049,0.694620726357765,0.698989410171336,14838565.2902204,0.0,1.0
1981-11-25,40.62,40.75,40.0,40.0,184000,0.709823746028992,0.712095461612049,0.698989410171336,0.698989410171336,10529487.1322813,0.0,1.0
1981-11-27,40.38,40.62,40.38,40.62,70500,0.705629809567964,0.709823746028992,0.705629809567964,0.709823746028992,4034395.88492301,0.0,1.0
1981-11-30,41.38,41.88,40.38,40.38,103900,0.723104544822247,0.731841912449389,0.705629809567964,0.705629809567964,5945726.70132625,0.0,1.0
1981-12-01,41.88,42.88,41.5,41.5,149900,0.731841912449389,0.749316647703672,0.725201513052761,0.725201513052761,8578098.48439658,0.0,1.0
1981-12-02,41.0,41.88,40.88,41.88,137100,0.716464145425619,0.731841912449389,0.714367177195105,0.731841912449389,7845612.4230205,0.0,1.0
1981-12-03,40.62,41.0,40.12,41.0,126700,0.709823746028992,0.716464145425619,0.70108637840185,0.716464145425619,7250467.49815241,0.0,1.0
1981-12-04,40.75,41.62,40.62,40.62,138900,0.712095461612049,0.727298481283275,0.709823746028992,0.709823746028992,7948618.2754015,0.0,1.0
1981-12-07,39.38,40.75,39.38,40.75,93700,0.68815507431368,0.712095461612049,0.68815507431368,0.712095461612049,5362026.87116718,0.0,1.0
1981-12-08,39.75,40.0,39.38,39.38,86100,0.694620726357765,0.698989410171336,0.68815507431368,0.68815507431368,4927113.27222512,0.0,1.0
1981-12-09,40.38,40.62,39.62,39.75,112800,0.705629809567964,0.709823746028992,0.692349010774708,0.694620726357765,6455033.41587681,0.0,1.0
1981-12-10,40.75,41.12,40.38,40.38,153900,0.712095461612049,0.718561113656133,0.705629809567964,0.705629809567964,8807000.37857661,0.0,1.0
1981-12-11,40.75,41.25,40.5,40.75,94900,0.712095461612049,0.72083282923919,0.707726777798478,0.712095461612049,5430697.43942118,0.0,1.0
1981-12-14,40.0,40.38,40.0,40.38,115300,0.698989410171336,0.705629809567964,0.698989410171336,0.705629809567964,6598097.09973933,0.0,1.0
1981-12-15,40.12,40.38,39.5,40.0,190400,0.70108637840185,0.705629809567964,0.690252042544194,0.698989410171336,10895730.1629694,0.0,1.0
1981-12-16,40.0,40.38,39.88,40.12,150700,0.698989410171336,0.705629809567964,0.696892441940822,0.70108637840185,8623878.86323259,0.0,1.0
1981-12-17,40.75,40.88,40.0,40.0,74000,0.712095461612049,0.714367177195105,0.698989410171336,0.698989410171336,4234685.04233053,0.0,1.0
1981-12-18,40.5,40.88,40.38,40.75,182300,0.707726777798478,0.714367177195105,0.705629809567964,0.712095461612049,10432203.8272548,0.0,1.0
1981-12-21,40.38,40.62,40.12,40.5,128400,0.705629809567964,0.709823746028992,0.70108637840185,0.707726777798478,7347750.80317893,0.0,1.0
1981-12-22,40.0,40.5,39.88,40.38,144000,0.698989410171336,0.707726777798478,0.696892441940822,0.705629809567964,8240468.19048104,0.0,1.0
1981-12-23,39.75,40.12,39.62,40.0,87800,0.694620726357765,0.70108637840185,0.692349010774708,0.698989410171336,5024396.57725164,0.0,1.0
1981-12-24,39.5,39.88,39.5,39.75,23300,0.690252042544194,0.696892441940822,0.690252042544194,0.694620726357765,1333353.53359867,0.0,1.0
1981-12-28,39.38,39.88,39.38,39.5,119100,0.68815507431368,0.696892441940822,0.68815507431368,0.690252042544194,6815553.89921037,0.0,1.0
1981-12-29,39.0,39.62,39.0,39.38,271900,0.681514674917053,0.692349010774708,0.681514674917053,0.68815507431368,15559606.2568875,0.0,1.0
1981-12-30,39.38,39.75,38.75,39.0,179100,0.68815507431368,0.694620726357765,0.677145991103482,0.681514674917053,10249082.3119108,0.0,1.0
1981-12-31,39.62,39.88,39.25,39.38,155900,0.692349010774708,0.696892441940822,0.685883358730623,0.68815507431368,8921451.32566663,0.0,1.0
1982-01-04,39.75,39.75,39.12,39.62,119200,0.694620726357765,0.694620726357765,0.683611643147567,0.692349010774708,6821276.44656486,0.0,1.0
1982-01-05,38.75,39.75,38.75,39.75,91700,0.677145991103482,0.694620726357765,0.677145991103482,0.694620726357765,5247575.92407716,0.0,1.0
1982-01-06,38.25,38.88,38.0,38.75,207400,0.66840862347634,0.679417706686539,0.664039939662769,0.677145991103482,11868563.2132345,0.0,1.0
1982-01-07,39.25,39.25,38.12,38.25,224100,0.685883358730623,0.685883358730623,0.666136907893283,0.66840862347634,12824228.6214361,0.0,1.0
1982-01-08,41.75,42.25,41.0,41.0,319900,0.729570196866332,0.738307564493474,0.716464145425619,0.716464145425619,18306428.9870478,0.0,1.0
1982-01-11,39.0,41.12,38.75,41.12,304100,0.681514674917053,0.718561113656133,0.677145991103482,0.718561113656133,17402266.5050367,0.0,1.0
1982-01-12,39.25,39.75,38.5,39.0,365500,0.685883358730623,0.694620726357765,0.672777307289911,0.681514674917053,20915910.5807002,0.0,1.0
1982-01-13,38.88,39.62,38.75,39.25,214800,0.679417706686539,0.692349010774708,0.677145991103482,0.685883358730623,12292031.7174675,0.0,1.0
1982-01-14,39.12,39.38,38.62,38.88,223000,0.683611643147567,0.68815507431368,0.674874275520425,0.679417706686539,12761280.6005366,0.0,1.0
1982-01-15,39.25,39.62,39.0,39.12,122600,0.685883358730623,0.692349010774708,0.681514674917053,0.683611643147567,7015843.05661789,0.0,1.0
1982-01-18,40.25,40.5,38.5,39.25,308300,0.703358093984907,0.707726777798478,0.672777307289911,0.685883358730623,17642613.4939257,0.0,1.0
1982-01-19,40.25,41.5,40.25,40.25,179500,0.703358093984907,0.725201513052761,0.703358093984907,0.703358093984907,10271972.5013288,0.0,1.0
1982-01-20,38.88,40.5,38.75,40.25,308300,0.679417706686539,0.707726777798478,0.677145991103482,0.703358093984907,17642613.4939257,0.0,1.0
1982-01-21,39.38,39.62,38.88,38.88,113300,0.68815507431368,0.692349010774708,0.679417706686539,0.679417706686539,6483646.15264932,0.0,1.0
1982-01-22,39.5,39.75,39.0,39.38,157800,0.690252042544194,0.694620726357765,0.681514674917053,0.68815507431368,9030179.72540214,0.0,1.0
1982-01-25,39.25,39.5,38.75,39.5,94400,0.685883358730623,0.690252042544194,0.677145991103482,0.690252042544194,5402084.70264869,0.0,1.0
1982-01-26,39.0,39.75,39.0,39.25,144000,0.681514674917053,0.694620726357765,0.681514674917053,0.685883358730623,8240468.19048104,0.0,1.0
1982-01-27,40.25,40.38,38.88,39.0,259300,0.703358093984907,0.705629809567964,0.679417706686539,0.681514674917053,14838565.2902204,0.0,1.0
1982-01-28,43.62,43.62,40.62,40.62,432400,0.762247951791842,0.762247951791842,0.709823746028992,0.709823746028992,24744294.7608611,0.0,1.0
1982-01-29,44.75,44.88,43.38,43.62,346300,0.781994402629182,0.784266118212239,0.758054015330814,0.762247951791842,19817181.488636,0.0,1.0
1982-02-01,43.12,43.75,42.5,43.75,221500,0.7535105841647,0.764519667374899,0.742676248307044,0.764519667374899,12675442.3902191,0.0,1.0
1982-02-02,44.25,44.38,43.25,43.25,143300,0.77325703500204,0.775528750585097,0.755782299747757,0.755782299747757,8200410.35899954,0.0,1.0
1982-02-03,43.38,44.0,43.25,44.0,208200,0.758054015330814,0.76888835118847,0.755782299747757,0.76888835118847,11914343.5920705,0.0,1.0
1982-02-04,43.0,43.38,41.38,43.38,258900,0.751413615934186,0.758054015330814,0.723104544822247,0.758054015330814,14815675.1008024,0.0,1.0
1982-02-05,43.38,44.0,42.62,43.0,346500,0.758054015330814,0.76888835118847,0.744773216537558,0.751413615934186,19828626.583345,0.0,1.0
1982-02-08,41.12,42.5,41.0,42.5,114600,0.718561113656133,0.742676248307044,0.716464145425619,0.742676248307044,6558039.26825783,0.0,1.0
1982-02-09,40.5,41.38,40.12,41.12,151500,0.707726777798478,0.723104544822247,0.70108637840185,0.718561113656133,8669659.24206859,0.0,1.0
1982-02-10,41.25,41.5,40.75,40.75,131800,0.72083282923919,0.725201513052761,0.712095461612049,0.712095461612049,7542317.41323196,0.0,1.0
1982-02-11,41.12,41.62,40.5,41.25,193100,0.718561113656133,0.727298481283275,0.707726777798478,0.72083282923919,11050238.9415409,0.0,1.0
1982-02-12,40.75,41.38,40.62,41.12,134900,0.712095461612049,0.723104544822247,0.709823746028992,0.718561113656133,7719716.38122147,0.0,1.0
1982-02-16,41.62,41.88,40.0,40.75,206700,0.727298481283275,0.731841912449389,0.698989410171336,0.712095461612049,11828505.381753,0.0,1.0
1982-02-17,41.62,42.75,41.25,41.62,233300,0.727298481283275,0.747044932120615,0.72083282923919,0.727298481283275,13350702.9780502,0.0,1.0
1982-02-18,42.75,43.25,41.75,41.75,324600,0.747044932120615,0.755782299747757,0.729570196866332,0.729570196866332,18575388.7127094,0.0,1.0
1982-02-19,43.12,43.12,41.75,42.75,131100,0.7535105841647,0.7535105841647,0.729570196866332,0.747044932120615,7502259.58175045,0.0,1.0
1982-02-22,42.0,44.5,42.0,43.12,205100,0.733938880679903,0.777625718815611,0.733938880679903,0.7535105841647,11736944.624081,0.0,1.0
1982-02-23,41.62,42.38,41.5,42.0,199500,0.727298481283275,0.740579280076531,0.725201513052761,0.733938880679903,11416481.9722289,0.0,1.0
1982-02-24,43.12,43.25,40.5,41.62,159000,0.7535105841647,0.755782299747757,0.707726777798478,0.727298481283275,9098850.29365615,0.0,1.0
1982-02-25,43.5,44.0,42.38,43.12,241900,0.760150983561328,0.76888835118847,0.740579280076531,0.7535105841647,13842842.0505372,0.0,1.0
1982-02-26,42.5,43.75,42.25,43.5,307400,0.742676248307044,0.764519667374899,0.738307564493474,0.760150983561328,17591110.5677352,0.0,1.0
1982-03-01,43.25,43.38,42.25,42.5,283300,0.755782299747757,0.758054015330814,0.738307564493474,0.742676248307044,16211976.6553006,0.0,1.0
1982-03-02,43.25,44.0,43.12,43.25,257500,0.755782299747757,0.76888835118847,0.7535105841647,0.755782299747757,14735559.4378394,0.0,1.0
1982-03-03,41.5,42.75,41.25,42.75,257400,0.725201513052761,0.747044932120615,0.72083282923919,0.747044932120615,14729836.8904849,0.0,1.0
1982-03-04,40.12,41.38,39.12,41.38,521300,0.70108637840185,0.723104544822247,0.683611643147567,0.723104544822247,29831639.3590123,0.0,1.0
1982-03-05,38.62,40.12,38.25,40.12,428300,0.674874275520425,0.70108637840185,0.66840862347634,0.70108637840185,24509670.3193266,0.0,1.0
1982-03-08,36.38,39.75,36.0,38.62,335300,0.63573086855083,0.694620726357765,0.629090469154202,0.674874275520425,19187701.2796409,0.0,1.0
1982-03-09,38.5,39.12,36.5,36.5,360800,0.672777307289911,0.683611643147567,0.637827836781344,0.637827836781344,20646950.8550386,0.0,1.0
1982-03-10,37.62,39.0,37.5,38.5,145400,0.657399540266141,0.681514674917053,0.655302572035627,0.672777307289911,8320583.85344406,0.0,1.0
1982-03-11,36.75,38.12,36.25,37.62,302800,0.642196520594915,0.666136907893283,0.633459152967773,0.657399540266141,17327873.3894282,0.0,1.0
1982-03-12,37.75,37.75,36.5,36.75,309600,0.659671255849198,0.659671255849198,0.637827836781344,0.642196520594915,17717006.6095342,0.0,1.0
1982-03-15,39.25,39.25,37.75,37.75,222500,0.685883358730623,0.685883358730623,0.659671255849198,0.659671255849198,12732667.8637641,0.0,1.0
1982-03-16,38.62,39.62,38.62,39.25,206300,0.674874275520425,0.692349010774708,0.674874275520425,0.685883358730623,11805615.192335,0.0,1.0
1982-03-17,38.38,38.75,38.0,38.62,238200,0.670680339059397,0.677145991103482,0.664039939662769,0.674874275520425,13631107.7984207,0.0,1.0
1982-03-18,39.88,40.25,38.62,38.62,332500,0.696892441940822,0.703358093984907,0.674874275520425,0.674874275520425,19027469.9537149,0.0,1.0
1982-03-19,40.25,41.0,40.0,40.0,259700,0.703358093984907,0.716464145425619,0.698989410171336,0.698989410171336,14861455.4796384,0.0,1.0
1982-03-22,42.0,42.25,40.5,40.5,172600,0.733938880679903,0.738307564493474,0.707726777798478,0.707726777798478,9877116.73386825,0.0,1.0
1982-03-23,41.75,42.5,41.25,42.0,256300,0.729570196866332,0.742676248307044,0.72083282923919,0.733938880679903,14666888.8695854,0.0,1.0
1982-03-24,41.25,41.88,41.0,41.75,116900,0.72083282923919,0.731841912449389,0.716464145425619,0.729570196866332,6689657.85741135,0.0,1.0
1982-03-25,40.38,41.25,40.25,41.25,194300,0.705629809567964,0.72083282923919,0.703358093984907,0.72083282923919,11118909.5097949,0.0,1.0
1982-03-26,39.88,40.38,39.62,40.38,193800,0.696892441940822,0.705629809567964,0.692349010774708,0.705629809567964,11090296.7730224,0.0,1.0
1982-03-29,39.75,40.5,39.62,39.88,102300,0.694620726357765,0.707726777798478,0.692349010774708,0.696892441940822,5854165.94365424,0.0,1.0
1982-03-30,40.25,40.88,39.75,39.75,127200,0.703358093984907,0.714367177195105,0.694620726357765,0.694620726357765,7279080.23492492,0.0,1.0
1982-03-31,40.38,40.75,40.25,40.25,80100,0.705629809567964,0.712095461612049,0.703358093984907,0.703358093984907,4583760.43095508,0.0,1.0
1982-04-01,40.25,41.0,39.25,40.38,224900,0.703358093984907,0.716464145425619,0.685883358730623,0.705629809567964,12870009.0002721,0.0,1.0
1982-04-02,42.0,42.0,40.75,40.75,264200,0.733938880679903,0.733938880679903,0.712095461612049,0.712095461612049,15118970.1105909,0.0,1.0
1982-04-05,41.75,41.88,41.38,41.88,83600,0.729570196866332,0.731841912449389,0.723104544822247,0.731841912449389,4784049.5883626,0.0,1.0
1982-04-06,42.62,42.75,41.5,41.75,201100,0.744773216537558,0.747044932120615,0.725201513052761,0.729570196866332,11508042.729901,0.0,1.0
1982-04-07,43.12,43.62,42.75,42.75,154100,0.7535105841647,0.762247951791842,0.747044932120615,0.747044932120615,8818445.47328562,0.0,1.0
1982-04-08,42.88,43.12,42.12,43.12,133200,0.749316647703672,0.7535105841647,0.736035848910417,0.7535105841647,7622433.07619497,0.0,1.0
1982-04-12,42.88,43.38,42.5,42.88,142000,0.749316647703672,0.758054015330814,0.742676248307044,0.749316647703672,8126017.24339103,0.0,1.0
1982-04-13,42.62,43.12,42.38,42.88,113000,0.744773216537558,0.7535105841647,0.740579280076531,0.749316647703672,6466478.51058582,0.0,1.0
1982-04-14,43.25,43.62,41.25,42.62,215300,0.755782299747757,0.762247951791842,0.72083282923919,0.744773216537558,12320644.4542401,0.0,1.0
1982-04-15,43.88,43.88,43.0,43.25,96000,0.766791382957956,0.766791382957956,0.751413615934186,0.755782299747757,5493645.46032069,0.0,1.0
1982-04-16,44.75,45.38,43.38,43.88,246900,0.781994402629182,0.793003485839381,0.758054015330814,0.766791382957956,14128969.4182623,0.0,1.0
1982-04-19,44.88,45.38,44.12,44.75,223900,0.784266118212239,0.793003485839381,0.770985319418984,0.781994402629182,12812783.5267271,0.0,1.0
1982-04-20,44.12,44.88,43.5,44.88,171600,0.770985319418984,0.784266118212239,0.760150983561328,0.784266118212239,9819891.26032324,0.0,1.0
1982-04-21,43.75,44.25,43.25,44.12,98800,0.764519667374899,0.77325703500204,0.755782299747757,0.770985319418984,5653876.78624671,0.0,1.0
1982-04-22,43.5,44.25,43.38,43.75,94800,0.760150983561328,0.77325703500204,0.758054015330814,0.764519667374899,5424974.89206669,0.0,1.0
1982-04-23,43.88,44.38,43.38,43.5,117000,0.766791382957956,0.775528750585097,0.758054015330814,0.760150983561328,6695380.40476584,0.0,1.0
1982-04-26,45.12,45.75,43.75,43.88,205500,0.788460054673267,0.799469137883466,0.764519667374899,0.766791382957956,11759834.813499,0.0,1.0
1982-04-27,44.75,45.5,44.25,45.12,171700,0.781994402629182,0.795100454069895,0.77325703500204,0.788460054673267,9825613.80767774,0.0,1.0
1982-04-28,44.38,45.0,43.5,44.75,191300,0.775528750585097,0.786363086442753,0.760150983561328,0.781994402629182,10947233.0891599,0.0,1.0
1982-04-29,44.0,44.38,43.62,44.38,186100,0.76888835118847,0.775528750585097,0.762247951791842,0.775528750585097,10649660.6267258,0.0,1.0
1982-04-30,44.25,44.75,44.0,44.0,106000,0.77325703500204,0.781994402629182,0.76888835118847,0.76888835118847,6065900.19577077,0.0,1.0
1982-05-03,44.5,44.75,44.12,44.25,56300,0.777625718815611,0.781994402629182,0.770985319418984,0.77325703500204,3221794.16058391,0.0,1.0
1982-05-04,44.12,45.25,44.0,44.5,122700,0.770985319418984,0.790731770256324,0.76888835118847,0.777625718815611,7021565.60397238,0.0,1.0
1982-05-05,43.5,44.62,42.88,44.12,112500,0.760150983561328,0.779722687046125,0.749316647703672,0.770985319418984,6437865.77381331,0.0,1.0
1982-05-06,44.0,44.25,43.62,43.62,116500,0.76888835118847,0.77325703500204,0.762247951791842,0.762247951791842,6666767.66799334,0.0,1.0
1982-05-07,43.25,44.12,43.12,44.0,147400,0.755782299747757,0.770985319418984,0.7535105841647,0.76888835118847,8435034.80053407,0.0,1.0
1982-05-10,42.62,43.25,42.5,43.25,169500,0.744773216537558,0.755782299747757,0.742676248307044,0.755782299747757,9699717.76587873,0.0,1.0
1982-05-11,43.5,43.75,42.5,42.62,256100,0.760150983561328,0.764519667374899,0.742676248307044,0.744773216537558,14655443.7748764,0.0,1.0
1982-05-12,43.25,44.12,43.0,43.5,224300,0.755782299747757,0.770985319418984,0.751413615934186,0.760150983561328,12835673.7161451,0.0,1.0
1982-05-13,43.5,43.88,43.25,43.25,103600,0.760150983561328,0.766791382957956,0.755782299747757,0.755782299747757,5928559.05926275,0.0,1.0
1982-05-14,43.5,43.75,43.25,43.5,169500,0.760150983561328,0.764519667374899,0.755782299747757,0.760150983561328,9699717.76587872,0.0,1.0
1982-05-17,43.12,43.62,43.0,43.5,62000,0.7535105841647,0.762247951791842,0.751413615934186,0.760150983561328,3547979.35979045,0.0,1.0
1982-05-18,43.88,44.5,43.0,43.12,374800,0.766791382957956,0.777625718815611,0.751413615934186,0.7535105841647,21448107.4846687,0.0,1.0
1982-05-19,43.75,44.62,43.75,43.88,177100,0.764519667374899,0.779722687046125,0.764519667374899,0.766791382957956,10134631.3648208,0.0,1.0
1982-05-20,43.62,44.0,43.25,43.75,181500,0.762247951791842,0.76888835118847,0.755782299747757,0.764519667374899,10386423.4484188,0.0,1.0
1982-05-21,44.75,44.88,44.0,44.0,351800,0.781994402629182,0.784266118212239,0.76888835118847,0.76888835118847,20131921.5931336,0.0,1.0
1982-05-24,45.25,45.38,44.5,44.75,432600,0.790731770256324,0.793003485839381,0.777625718815611,0.781994402629182,24755739.8555701,0.0,1.0
1982-05-25,44.5,45.62,44.38,45.25,312300,0.777625718815611,0.797197422300409,0.775528750585097,0.790731770256324,17871515.3881058,0.0,1.0
1982-05-26,43.5,44.25,43.0,44.25,194400,0.760150983561328,0.77325703500204,0.751413615934186,0.77325703500204,11124632.0571494,0.0,1.0
1982-05-27,43.5,43.88,43.38,43.5,135000,0.760150983561328,0.766791382957956,0.758054015330814,0.760150983561328,7725438.92857598,0.0,1.0
1982-05-28,43.75,43.88,43.12,43.5,198800,0.764519667374899,0.766791382957956,0.7535105841647,0.760150983561328,11376424.1407474,0.0,1.0
1982-06-01,44.12,44.25,43.5,43.75,158100,0.770985319418984,0.77325703500204,0.760150983561328,0.764519667374899,9047347.36746564,0.0,1.0
1982-06-02,43.5,44.12,43.25,44.12,198700,0.760150983561328,0.770985319418984,0.755782299747757,0.770985319418984,11370701.5933929,0.0,1.0
1982-06-03,42.88,43.75,42.38,43.5,269100,0.749316647703672,0.764519667374899,0.740579280076531,0.760150983561328,15399374.9309615,0.0,1.0
1982-06-04,41.75,42.88,41.5,42.88,146900,0.729570196866332,0.749316647703672,0.725201513052761,0.749316647703672,8406422.06376156,0.0,1.0
1982-06-07,41.0,41.75,41.0,41.75,540500,0.716464145425619,0.729570196866332,0.716464145425619,0.729570196866332,30930368.4510764,0.0,1.0
1982-06-08,40.5,41.25,40.38,41.0,306100,0.707726777798478,0.72083282923919,0.705629809567964,0.716464145425619,17516717.4521267,0.0,1.0
1982-06-09,40.38,40.75,39.5,40.5,445800,0.705629809567964,0.712095461612049,0.690252042544194,0.707726777798478,25511116.1063642,0.0,1.0
1982-06-10,40.5,40.62,39.75,40.38,310000,0.707726777798478,0.709823746028992,0.694620726357765,0.705629809567964,17739896.7989522,0.0,1.0
1982-06-11,40.75,40.88,40.75,40.75,361900,0.712095461612049,0.714367177195105,0.712095461612049,0.712095461612049,20709898.8759381,0.0,1.0
1982-06-14,40.12,40.75,39.75,40.75,143300,0.70108637840185,0.712095461612049,0.694620726357765,0.712095461612049,8200410.35899954,0.0,1.0
1982-06-15,40.0,40.5,40.0,40.12,220000,0.698989410171336,0.707726777798478,0.698989410171336,0.70108637840185,12589604.1799016,0.0,1.0
1982-06-16,40.0,40.5,40.0,40.0,248400,0.698989410171336,0.707726777798478,0.698989410171336,0.698989410171336,14214807.6285798,0.0,1.0
1982-06-17,39.75,40.25,39.62,40.0,143700,0.694620726357765,0.703358093984907,0.692349010774708,0.698989410171336,8223300.54841754,0.0,1.0
1982-06-18,39.88,40.38,39.75,39.75,207000,0.696892441940822,0.705629809567964,0.694620726357765,0.694620726357765,11845673.0238165,0.0,1.0
1982-06-21,41.0,41.75,39.88,39.88,178600,0.716464145425619,0.729570196866332,0.696892441940822,0.696892441940822,10220469.5751383,0.0,1.0
1982-06-22,42.25,42.38,40.75,41.0,313900,0.738307564493474,0.740579280076531,0.712095461612049,0.716464145425619,17963076.1457778,0.0,1.0
1982-06-23,43.12,43.38,42.0,42.25,466600,0.7535105841647,0.758054015330814,0.733938880679903,0.738307564493474,26701405.9561004,0.0,1.0
1982-06-24,42.88,43.88,42.88,43.12,308700,0.749316647703672,0.766791382957956,0.749316647703672,0.7535105841647,17665503.6833437,0.0,1.0
1982-06-25,42.5,43.0,42.25,42.88,165200,0.742676248307044,0.751413615934186,0.738307564493474,0.749316647703672,9453648.2296352,0.0,1.0
1982-06-28,43.38,43.88,42.5,42.5,145200,0.758054015330814,0.766791382957956,0.742676248307044,0.742676248307044,8309138.75873505,0.0,1.0
1982-06-29,42.38,43.62,42.12,43.38,192400,0.740579280076531,0.762247951791842,0.736035848910417,0.758054015330814,11010181.1100594,0.0,1.0
1982-06-30,42.5,43.0,42.38,42.38,412300,0.742676248307044,0.751413615934186,0.740579280076531,0.740579280076531,23594062.7426065,0.0,1.0
1982-07-01,42.75,42.88,42.38,42.5,150800,0.747044932120615,0.749316647703672,0.740579280076531,0.742676248307044,8629601.4105871,0.0,1.0
1982-07-02,41.0,42.5,40.5,42.5,290600,0.716464145425619,0.742676248307044,0.707726777798478,0.742676248307044,16629722.6121791,0.0,1.0
1982-07-06,40.75,41.0,39.88,41.0,267500,0.712095461612049,0.716464145425619,0.696892441940822,0.716464145425619,15307814.1732894,0.0,1.0
1982-07-07,41.25,41.75,40.25,40.75,161000,0.72083282923919,0.729570196866332,0.703358093984907,0.712095461612049,9213301.24074617,0.0,1.0
1982-07-08,41.88,41.88,40.0,41.25,317400,0.731841912449389,0.731841912449389,0.698989410171336,0.72083282923919,18163365.3031853,0.0,1.0
1982-07-09,43.12,43.5,42.5,42.5,392100,0.7535105841647,0.760150983561328,0.742676248307044,0.742676248307044,22438108.1769973,0.0,1.0
1982-07-12,45.38,45.38,43.25,43.25,183400,0.793003485839381,0.793003485839381,0.755782299747757,0.755782299747757,10495151.8481543,0.0,1.0
1982-07-13,44.0,44.88,44.0,44.88,150600,0.76888835118847,0.784266118212239,0.76888835118847,0.784266118212239,8618156.31587809,0.0,1.0
1982-07-14,45.38,45.38,43.25,44.0,183400,0.793003485839381,0.793003485839381,0.755782299747757,0.76888835118847,10495151.8481543,0.0,1.0
1982-07-15,46.25,46.5,45.25,45.38,412500,0.808206505510607,0.812575189324178,0.790731770256324,0.793003485839381,23605507.8373155,0.0,1.0
1982-07-16,46.38,46.88,45.62,46.25,275400,0.810478221093664,0.819215588720806,0.797197422300409,0.808206505510607,15759895.414295,0.0,1.0
1982-07-19,46.25,46.62,46.0,46.38,165500,0.808206505510607,0.814672157554692,0.803837821697036,0.810478221093664,9470815.8716987,0.0,1.0
1982-07-20,46.5,46.75,45.38,46.25,257800,0.812575189324178,0.816943873137749,0.793003485839381,0.808206505510607,14752727.0799029,0.0,1.0
1982-07-21,46.5,47.25,46.25,46.5,270800,0.812575189324178,0.825681240764891,0.808206505510607,0.812575189324178,15496658.235988,0.0,1.0
1982-07-22,45.88,46.38,45.88,46.38,237900,0.801740853466522,0.810478221093664,0.801740853466522,0.810478221093664,13613940.1563572,0.0,1.0
1982-07-23,45.38,46.0,45.25,45.88,108900,0.793003485839381,0.803837821697036,0.790731770256324,0.801740853466522,6231854.06905129,0.0,1.0
1982-07-26,45.0,45.5,44.75,45.38,101700,0.786363086442753,0.795100454069895,0.781994402629182,0.793003485839381,5819830.65952724,0.0,1.0
1982-07-27,43.5,45.25,43.5,45.0,179000,0.760150983561328,0.790731770256324,0.760150983561328,0.786363086442753,10243359.7645563,0.0,1.0
1982-07-28,42.75,43.25,42.12,43.25,431000,0.747044932120615,0.755782299747757,0.736035848910417,0.755782299747757,24664179.0978981,0.0,1.0
1982-07-29,42.25,43.0,41.0,42.75,435500,0.738307564493474,0.751413615934186,0.716464145425619,0.747044932120615,24921693.7288506,0.0,1.0
1982-07-30,41.62,42.75,41.62,42.25,255700,0.727298481283275,0.747044932120615,0.727298481283275,0.738307564493474,14632553.5854584,0.0,1.0
1982-08-02,42.88,43.12,42.12,42.12,149700,0.749316647703672,0.7535105841647,0.736035848910417,0.736035848910417,8566653.38968759,0.0,1.0
1982-08-03,42.62,43.88,42.5,42.88,329400,0.744773216537558,0.766791382957956,0.742676248307044,0.749316647703672,18850070.9857254,0.0,1.0
1982-08-04,41.25,42.38,41.25,42.38,224500,0.72083282923919,0.740579280076531,0.72083282923919,0.740579280076531,12847118.8108541,0.0,1.0
1982-08-05,41.5,41.5,40.75,41.25,286600,0.725201513052761,0.725201513052761,0.712095461612049,0.72083282923919,16400820.7179991,0.0,1.0
1982-08-06,40.5,41.62,40.12,41.5,301000,0.707726777798478,0.727298481283275,0.70108637840185,0.725201513052761,17224867.5370472,0.0,1.0
1982-08-09,40.5,40.75,39.38,40.5,353600,0.707726777798478,0.712095461612049,0.68815507431368,0.707726777798478,20234927.4455145,0.0,1.0
1982-08-10,39.5,41.25,39.5,40.5,120400,0.690252042544194,0.72083282923919,0.690252042544194,0.707726777798478,6889947.01481887,0.0,1.0
1982-08-11,38.25,39.5,38.25,39.5,430800,0.66840862347634,0.690252042544194,0.66840862347634,0.690252042544194,24652734.0031891,0.0,1.0
1982-08-12,38.88,39.25,38.38,38.38,379400,0.679417706686539,0.685883358730623,0.670680339059397,0.670680339059397,21711344.6629757,0.0,1.0
1982-08-13,39.38,39.38,38.62,38.88,158500,0.68815507431368,0.68815507431368,0.674874275520425,0.679417706686539,9070237.55688365,0.0,1.0
1982-08-16,39.0,40.62,38.88,39.38,263500,0.681514674917053,0.709823746028992,0.679417706686539,0.68815507431368,15078912.2791094,0.0,1.0
1982-08-17,42.38,42.88,39.0,39.0,545900,0.740579280076531,0.749316647703672,0.681514674917053,0.681514674917053,31239386.0082194,0.0,1.0
1982-08-18,41.62,45.5,41.5,42.38,879000,0.727298481283275,0.795100454069895,0.725201513052761,0.740579280076531,50301191.2460614,0.0,1.0
1982-08-19,42.38,42.88,41.62,41.62,465200,0.740579280076531,0.749316647703672,0.727298481283275,0.727298481283275,26621290.2931374,0.0,1.0
1982-08-20,44.75,45.0,42.62,42.62,321600,0.781994402629182,0.786363086442753,0.744773216537558,0.744773216537558,18403712.2920743,0.0,1.0
1982-08-23,47.0,47.25,44.5,44.75,602500,0.82131255695132,0.825681240764891,0.777625718815611,0.781994402629182,34478347.8108668,0.0,1.0
1982-08-24,47.12,48.12,46.12,47.0,595800,0.823409525181834,0.840884260436117,0.80593478992755,0.82131255695132,34094937.1381153,0.0,1.0
1982-08-25,48.0,48.62,46.75,47.12,270600,0.838787292205603,0.849621628063259,0.816943873137749,0.823409525181834,15485213.141279,0.0,1.0
1982-08-26,49.0,51.0,48.12,48.12,702900,0.856262027459887,0.891211497968453,0.840884260436117,0.840884260436117,40223785.3547856,0.0,1.0
1982-08-27,49.12,50.0,47.5,49.0,398700,0.858358995690401,0.87373676271417,0.830049924578461,0.856262027459887,22815796.3023944,0.0,1.0
1982-08-30,50.88,50.88,48.38,49.12,335500,0.889114529737939,0.889114529737939,0.845427691602231,0.858358995690401,19199146.3743499,0.0,1.0
1982-08-31,54.25,54.25,50.5,50.88,745400,0.948004387544874,0.948004387544874,0.882474130341312,0.889114529737939,42655867.9804484,0.0,1.0
1982-09-01,52.38,54.25,51.0,54.25,559800,0.915326632619364,0.948004387544874,0.891211497968453,0.948004387544874,32034820.0904951,0.0,1.0
1982-09-02,52.62,53.88,51.62,52.38,365300,0.919520569080392,0.94153873550079,0.902045833826109,0.915326632619364,20904465.4859912,0.0,1.0
1982-09-03,53.38,55.0,53.0,53.0,587400,0.932801367873648,0.961110438985587,0.92616096847702,0.92616096847702,33614243.1603372,0.0,1.0
1982-09-07,52.25,53.0,51.62,53.0,259000,0.913054917036308,0.92616096847702,0.902045833826109,0.92616096847702,14821397.6481569,0.0,1.0
1982-09-08,52.75,53.38,52.25,52.25,363900,0.921792284663449,0.932801367873648,0.913054917036308,0.913054917036308,20824349.8230281,0.0,1.0
1982-09-09,52.5,53.62,52.38,52.75,328600,0.917423600849878,0.936995304334676,0.915326632619364,0.921792284663449,18804290.6068894,0.0,1.0
1982-09-10,52.25,52.38,51.12,52.38,281600,0.913054917036308,0.915326632619364,0.893308466198967,0.915326632619364,16114693.350274,0.0,1.0
1982-09-13,54.0,54.0,51.62,52.25,406700,0.943635703731304,0.943635703731304,0.902045833826109,0.913054917036308,23273600.0907544,0.0,1.0
1982-09-14,54.12,54.75,53.5,54.0,416600,0.945732671961818,0.956741755172016,0.934898336104162,0.943635703731304,23840132.27885,0.0,1.0
1982-09-15,54.38,54.5,53.5,54.12,199300,0.950276103127931,0.952373071358445,0.934898336104162,0.945732671961818,11405036.8775199,0.0,1.0
1982-09-16,53.88,54.62,53.5,54.38,177100,0.94153873550079,0.954470039588959,0.934898336104162,0.950276103127931,10134631.3648208,0.0,1.0
1982-09-17,51.88,53.62,51.75,53.62,153500,0.906589264992223,0.936995304334676,0.904317549409166,0.936995304334676,8784110.18915861,0.0,1.0
1982-09-20,53.0,53.38,51.75,51.88,239500,0.92616096847702,0.932801367873648,0.904317549409166,0.906589264992223,13705500.9140292,0.0,1.0
1982-09-21,55.0,55.12,52.62,53.0,286400,0.961110438985587,0.963207407216101,0.919520569080392,0.92616096847702,16389375.6232901,0.0,1.0
1982-09-22,54.62,56.12,54.62,55.0,524900,0.954470039588959,0.980682142470384,0.954470039588959,0.961110438985587,30037651.0637743,0.0,1.0
1982-09-23,54.0,54.75,52.88,54.62,350600,0.943635703731304,0.956741755172016,0.924064000246506,0.954470039588959,20063251.0248795,0.0,1.0
1982-09-24,53.5,54.0,53.25,54.0,383500,0.934898336104162,0.943635703731304,0.930529652290591,0.943635703731304,21945969.1045103,0.0,1.0
1982-09-27,54.5,54.62,53.25,53.5,76300,0.952373071358445,0.954470039588959,0.930529652290591,0.934898336104162,4366303.63148405,0.0,1.0
1982-09-28,53.25,54.62,53.25,54.5,337200,0.930529652290591,0.954470039588959,0.930529652290591,0.952373071358445,19296429.6793764,0.0,1.0
1982-09-29,52.62,53.0,52.25,53.0,251200,0.919520569080392,0.92616096847702,0.913054917036308,0.92616096847702,14375038.9545058,0.0,1.0
1982-09-30,52.5,53.0,51.62,52.62,283500,0.917423600849878,0.92616096847702,0.902045833826109,0.919520569080392,16223421.7500096,0.0,1.0
1982-10-01,52.25,53.0,51.5,52.5,222500,0.913054917036308,0.92616096847702,0.899948865595595,0.917423600849878,12732667.8637641,0.0,1.0
1982-10-04,52.25,52.25,50.88,52.25,260900,0.913054917036308,0.913054917036308,0.889114529737939,0.913054917036308,14930126.0478924,0.0,1.0
1982-10-05,52.62,53.0,52.12,52.25,149000,0.919520569080392,0.92616096847702,0.910783201453251,0.913054917036308,8526595.55820608,0.0,1.0
1982-10-06,55.38,55.5,52.62,52.62,399500,0.967750838382215,0.969847806612729,0.919520569080392,0.919520569080392,22861576.6812304,0.0,1.0
1982-10-07,59.5,59.5,57.38,57.38,598400,1.03974674762986,1.03974674762986,1.00270030889078,1.00270030889078,34243723.3693324,0.0,1.0
1982-10-08,62.0,62.75,59.25,59.5,474200,1.08343358576557,1.09653963720628,1.03537806381629,1.03974674762986,27136319.5550425,0.0,1.0
1982-10-11,64.0,66.0,62.5,62.5,445300,1.11838305627414,1.1533325267827,1.09217095339271,1.09217095339271,25482503.3695917,0.0,1.0
1982-10-12,62.12,64.0,61.25,64.0,444100,1.08553055399608,1.11838305627414,1.07032753432486,1.11838305627414,25413832.8013378,0.0,1.0
1982-10-13,62.75,64.12,61.38,62.12,427000,1.09653963720628,1.12048002450465,1.07259924990792,1.08553055399608,24435277.2037182,0.0,1.0
1982-10-14,59.75,62.38,59.75,62.38,244000,1.04411543144343,1.0900739851622,1.04411543144343,1.0900739851622,13963015.5449818,0.0,1.0
1982-10-15,59.88,61.25,59.5,59.75,185900,1.04638714702649,1.07032753432486,1.03974674762986,1.04411543144343,10638215.5320168,0.0,1.0
1982-10-18,61.0,61.12,60.0,60.0,322400,1.06595885051129,1.0680558187418,1.048484115257,1.048484115257,18449492.6709103,0.0,1.0
1982-10-19,60.5,61.88,59.38,61.0,244900,1.05722148288415,1.08133661753506,1.03764977939935,1.06595885051129,14014518.4711722,0.0,1.0
1982-10-20,65.62,65.62,60.62,60.62,386700,1.14669212738608,1.14669212738608,1.05931845111466,1.05931845111466,22129090.6198542,0.0,1.0
1982-10-21,64.88,65.5,63.12,65.5,296900,1.13376082329791,1.14459515915556,1.10300528925037,1.14459515915556,16990243.0955126,0.0,1.0
1982-10-22,64.5,66.62,63.62,64.88,254600,1.12712042390128,1.16416686264036,1.11174265687751,1.13376082329791,14569605.5645588,0.0,1.0
1982-10-25,61.0,62.75,61.0,62.75,313300,1.06595885051129,1.09653963720628,1.06595885051129,1.09653963720628,17928740.8616507,0.0,1.0
1982-10-26,63.0,63.0,60.25,61.0,370100,1.10090832101985,1.10090832101985,1.05285279907057,1.06595885051129,21179147.7590073,0.0,1.0
1982-10-27,63.5,64.38,62.0,63.0,232300,1.109645688647,1.12502345567077,1.08343358576557,1.10090832101985,13293477.5045051,0.0,1.0
1982-10-28,62.0,64.0,61.75,63.5,164800,1.08343358576557,1.11838305627414,1.079064901952,1.109645688647,9430758.0402172,0.0,1.0
1982-10-29,62.0,62.75,61.5,62.0,131100,1.08343358576557,1.09653963720628,1.07469621813843,1.08343358576557,7502259.58175045,0.0,1.0
1982-11-01,64.0,64.0,61.0,62.0,164900,1.11838305627414,1.11838305627414,1.06595885051129,1.08343358576557,9436480.58757167,0.0,1.0
1982-11-02,64.88,66.25,64.0,64.0,400100,1.13376082329791,1.15770121059628,1.11838305627414,1.11838305627414,22895911.9653573,0.0,1.0
1982-11-03,69.12,69.88,64.62,64.88,301400,1.20785370077607,1.22113449956932,1.12921739213179,1.13376082329791,17247757.7264652,0.0,1.0
1982-11-04,68.25,70.62,67.38,69.12,416300,1.19265068110484,1.23406580365749,1.17744766143362,1.20785370077607,23822964.6367866,0.0,1.0
1982-11-05,69.25,69.62,67.88,68.25,166000,1.21012541635913,1.21659106840321,1.18618502906076,1.19265068110484,9499428.60847116,0.0,1.0
1982-11-08,69.5,69.75,68.0,69.25,164900,1.2144941001727,1.21886278398627,1.18828199729127,1.21012541635913,9436480.58757166,0.0,1.0
1982-11-09,70.75,71.12,69.25,69.5,308500,1.23633751924055,1.24280317128464,1.21012541635913,1.2144941001727,17654058.5886347,0.0,1.0
1982-11-10,68.12,71.0,68.0,70.75,228400,1.19037896552179,1.24070620305412,1.18828199729127,1.23633751924055,13070298.1576796,0.0,1.0
1982-11-11,70.0,70.25,67.38,68.12,238400,1.22323146779984,1.22760015161341,1.17744766143362,1.19037896552179,13642552.8931297,0.0,1.0
1982-11-12,70.12,71.5,69.5,70.0,203700,1.22532843603035,1.24944357068126,1.2144941001727,1.22323146779984,11656828.961118,0.0,1.0
1982-11-15,69.25,69.5,67.62,69.5,259400,1.21012541635913,1.2144941001727,1.18164159789464,1.2144941001727,14844287.8375748,0.0,1.0
1982-11-16,67.25,68.25,66.62,68.25,361100,1.17517594585056,1.19265068110484,1.16416686264036,1.19265068110484,20664118.4971021,0.0,1.0
1982-11-17,69.12,69.12,68.12,68.12,301300,1.20785370077607,1.20785370077607,1.19037896552179,1.19037896552179,17242035.1791107,0.0,1.0
1982-11-18,69.62,70.0,68.88,69.12,347700,1.21659106840321,1.22323146779984,1.20365976431504,1.20785370077607,19897297.151599,0.0,1.0
1982-11-19,69.38,70.25,69.12,69.62,331500,1.21239713194218,1.22760015161341,1.20785370077607,1.21659106840321,18970244.4801699,0.0,1.0
1982-11-22,67.62,69.38,67.38,69.38,220800,1.18164159789464,1.21239713194218,1.17744766143362,1.21239713194218,12635384.5587376,0.0,1.0
1982-11-23,67.5,68.25,67.12,67.62,181200,1.17954462966413,1.19265068110484,1.1729042302675,1.18164159789464,10369255.8063553,0.0,1.0
1982-11-24,67.62,68.38,67.5,67.5,209900,1.18164159789464,1.1949223966879,1.17954462966413,1.17954462966413,12011626.8970971,0.0,1.0
1982-11-26,68.75,69.0,68.25,68.25,142900,1.20138804873198,1.20575673254555,1.19265068110484,1.19265068110484,8177520.16958156,0.0,1.0
1982-11-29,67.5,69.38,67.12,68.75,213400,1.17954462966413,1.21239713194218,1.1729042302675,1.20138804873198,12211916.0545045,0.0,1.0
1982-11-30,72.5,72.5,67.5,67.5,452100,1.26691830593555,1.26691830593555,1.17954462966413,1.17954462966413,25871636.5896977,0.0,1.0
1982-12-01,73.62,75.25,72.0,72.5,398400,1.28649000942034,1.31497382788483,1.2581809383084,1.26691830593555,22798628.660331,0.0,1.0
1982-12-02,74.25,74.5,73.62,73.62,312500,1.29749909263054,1.30186777644411,1.28649000942034,1.28649000942034,17882960.4828148,0.0,1.0
1982-12-03,74.62,75.5,74.25,74.25,223400,1.30396474467463,1.3193425116984,1.29749909263054,1.29749909263054,12784170.7899546,0.0,1.0
1982-12-06,79.5,80.88,74.25,74.62,266500,1.38924145271553,1.41335658736644,1.29749909263054,1.30396474467463,15250588.6997444,0.0,1.0
1982-12-07,81.88,82.5,80.12,80.12,488800,1.43083132262072,1.44166565847838,1.40007578857319,1.40007578857319,27971811.4687996,0.0,1.0
1982-12-08,79.0,82.12,78.75,81.88,326800,1.38050408508839,1.43502525908175,1.37613540127482,1.43083132262072,18701284.7545083,0.0,1.0
1982-12-09,76.12,78.0,76.0,78.0,353200,1.33017684755605,1.36302934983411,1.32807987932554,1.36302934983411,20212037.2560966,0.0,1.0
1982-12-10,74.0,76.0,74.0,76.0,207100,1.29313040881697,1.32807987932554,1.29313040881697,1.32807987932554,11851395.571171,0.0,1.0
1982-12-13,74.5,75.0,74.0,74.0,158300,1.30186777644411,1.31060514407125,1.29313040881697,1.29313040881697,9058792.46217467,0.0,1.0
1982-12-14,72.0,76.88,71.75,74.5,295000,1.2581809383084,1.34345764634931,1.25381225449483,1.30186777644411,16881514.6957772,0.0,1.0
1982-12-15,70.5,71.75,69.5,71.75,298300,1.23196883542698,1.25381225449483,1.2144941001727,1.25381225449483,17070358.7584757,0.0,1.0
1982-12-16,72.0,72.25,70.25,70.5,173000,1.2581809383084,1.26254962212198,1.22760015161341,1.23196883542698,9900006.92328629,0.0,1.0
1982-12-17,74.62,75.0,72.62,72.62,186800,1.30396474467463,1.31060514407125,1.26901527416606,1.26901527416606,10689718.4582073,0.0,1.0
1982-12-20,74.0,75.5,73.0,74.62,139400,1.29313040881697,1.3193425116984,1.27565567356269,1.30396474467463,7977231.01217402,0.0,1.0
1982-12-21,75.38,75.38,73.25,74.0,296400,1.31724554346788,1.31724554346788,1.28002435737626,1.29313040881697,16961630.3587402,0.0,1.0
1982-12-22,75.5,76.0,74.38,75.38,167400,1.3193425116984,1.32807987932554,1.2997708082136,1.31724554346788,9579544.27143419,0.0,1.0
1982-12-23,75.75,76.38,75.5,75.5,133100,1.32371119551197,1.33472027872217,1.3193425116984,1.3193425116984,7616710.52884045,0.0,1.0
1982-12-27,75.62,76.38,75.25,75.75,158600,1.32143947992891,1.33472027872217,1.31497382788483,1.32371119551197,9075960.10423815,0.0,1.0
1982-12-28,75.38,76.0,75.38,75.62,168500,1.31724554346788,1.32807987932554,1.31724554346788,1.32143947992891,9642492.29233374,0.0,1.0
1982-12-29,73.62,75.75,73.0,75.38,320500,1.28649000942034,1.32371119551197,1.27565567356269,1.31724554346788,18340764.2711749,0.0,1.0
1982-12-30,72.0,74.25,72.0,73.62,252500,1.2581809383084,1.29749909263054,1.2581809383084,1.28649000942034,14449432.0701144,0.0,1.0
1982-12-31,73.0,73.25,72.38,72.38,80100,1.27565567356269,1.28002435737626,1.26482133770503,1.26482133770503,4583760.43095507,0.0,1.0
1983-01-03,71.75,74.25,71.5,73.0,134800,1.25381225449483,1.29749909263054,1.24944357068126,1.27565567356269,7713993.833867,0.0,1.0
1983-01-04,72.25,72.25,70.5,71.75,266700,1.26254962212198,1.26254962212198,1.23196883542698,1.25381225449483,15262033.7944534,0.0,1.0
1983-01-05,73.0,73.75,71.88,72.25,236100,1.27565567356269,1.2887617250034,1.25608397007789,1.26254962212198,13510934.3039762,0.0,1.0
1983-01-06,75.5,76.62,72.75,73.0,268700,1.3193425116984,1.33891421518319,1.27128698974912,1.27565567356269,15376484.7415434,0.0,1.0
1983-01-07,76.38,77.75,75.5,75.5,387300,1.33472027872217,1.35866066602053,1.3193425116984,1.3193425116984,22163425.9039812,0.0,1.0
1983-01-10,76.62,77.5,75.38,76.38,126200,1.33891421518319,1.35429198220696,1.31724554346788,1.33472027872217,7221854.76137993,0.0,1.0
1983-01-11,75.5,77.0,75.0,76.62,210300,1.3193425116984,1.34555461457982,1.31060514407125,1.33891421518319,12034517.086515,0.0,1.0
1983-01-12,77.0,78.5,75.62,75.62,296100,1.34555461457982,1.37176671746125,1.32143947992891,1.32143947992891,16944462.7166767,0.0,1.0
1983-01-13,77.75,77.88,76.62,77.0,162000,1.35866066602053,1.36093238160359,1.33891421518319,1.34555461457982,9270526.7142912,0.0,1.0
1983-01-14,79.88,80.5,78.25,78.25,345400,1.39588185211216,1.40671618796981,1.36739803364768,1.36739803364768,19765678.5624455,0.0,1.0
1983-01-17,80.25,82.38,79.88,79.88,358700,1.40234750415624,1.43956869024787,1.39588185211216,1.39588185211216,20526777.3605941,0.0,1.0
1983-01-18,80.12,80.5,78.75,80.25,208600,1.40007578857319,1.40671618796981,1.37613540127482,1.40234750415624,11937233.7814885,0.0,1.0
1983-01-19,77.25,80.0,77.0,80.0,183600,1.34992329839339,1.39797882034267,1.34555461457982,1.39797882034267,10506596.9428633,0.0,1.0
1983-01-20,76.5,77.75,76.0,77.25,260700,1.33681724695268,1.35866066602053,1.32807987932554,1.34992329839339,14918680.9531834,0.0,1.0
1983-01-21,75.0,76.5,73.75,76.5,247100,1.31060514407125,1.33681724695268,1.2887617250034,1.33681724695268,14140414.5129713,0.0,1.0
1983-01-24,73.5,74.0,72.25,74.0,258300,1.28439304118983,1.29313040881697,1.26254962212198,1.29313040881697,14781339.8166754,0.0,1.0
1983-01-25,76.88,76.88,75.5,75.5,480100,1.34345764634931,1.34345764634931,1.3193425116984,1.3193425116984,27473949.8489579,0.0,1.0
1983-01-26,77.38,78.38,76.25,76.88,400700,1.35219501397645,1.36966974923073,1.33244856313911,1.34345764634931,22930247.2494844,0.0,1.0
1983-01-27,79.75,80.38,77.75,77.75,391000,1.3936101365291,1.4046192197393,1.35866066602053,1.35866066602053,22375160.1560978,0.0,1.0
1983-01-28,78.75,80.75,78.62,79.75,262300,1.37613540127482,1.41108487178338,1.37386368569176,1.3936101365291,15010241.7108554,0.0,1.0
1983-01-31,79.38,79.88,78.25,78.75,196100,1.38714448448502,1.39588185211216,1.36739803364768,1.37613540127482,11221915.3621759,0.0,1.0
1983-02-01,78.25,81.62,78.12,79.38,280600,1.36739803364768,1.42628789145461,1.36512631806462,1.38714448448502,16057467.876729,0.0,1.0
1983-02-02,78.62,80.0,77.25,78.25,198300,1.37386368569176,1.39797882034267,1.34992329839339,1.36739803364768,11347811.4039749,0.0,1.0
1983-02-03,78.88,79.62,78.12,78.62,190000,1.37840711685787,1.39133842094604,1.36512631806462,1.37386368569176,10872839.9735514,0.0,1.0
1983-02-04,82.88,82.88,78.88,78.88,264400,1.44830605787501,1.44830605787501,1.37840711685787,1.37840711685787,15130415.2052999,0.0,1.0
1983-02-07,81.38,83.38,81.38,82.88,295700,1.42209395499358,1.45704342550215,1.42209395499358,1.44830605787501,16921572.5272587,0.0,1.0
1983-02-08,83.88,85.0,81.38,81.38,372200,1.46578079312929,1.48535249661409,1.42209395499358,1.42209395499358,21299321.2534517,0.0,1.0
1983-02-09,81.0,83.62,79.62,83.62,382900,1.41545355559696,1.46123736196318,1.39133842094604,1.46123736196318,21911633.8203832,0.0,1.0
1983-02-10,83.62,84.25,81.62,81.62,287400,1.46123736196318,1.47224644517338,1.42628789145461,1.42628789145461,16446601.0968351,0.0,1.0
1983-02-11,84.25,85.12,83.0,83.62,210800,1.47224644517338,1.4874494648446,1.45040302610552,1.46123736196318,12063129.8232875,0.0,1.0
1983-02-14,87.0,87.5,84.5,84.5,354400,1.52030196712266,1.5290393347498,1.47661512898695,1.47661512898695,20280707.8243505,0.0,1.0
1983-02-15,85.75,87.38,85.5,87.0,375700,1.4984585480548,1.52694236651928,1.49408986424123,1.52030196712266,21499610.4108592,0.0,1.0
1983-02-16,83.38,84.62,82.25,84.62,695000,1.45704342550215,1.47871209721746,1.43729697466481,1.47871209721746,39771704.11378,0.0,1.0
1983-02-17,83.25,83.38,80.25,83.38,345900,1.45477170991909,1.45704342550215,1.40234750415624,1.45704342550215,19794291.299218,0.0,1.0
1983-02-18,84.88,85.25,82.75,83.25,236200,1.48325552838357,1.48972118042766,1.44603434229195,1.45477170991909,13516656.8513308,0.0,1.0
1983-02-22,83.25,84.88,83.12,84.88,261200,1.45477170991909,1.48325552838357,1.45249999433604,1.48325552838357,14947293.6899559,0.0,1.0
1983-02-23,84.25,84.25,82.75,83.25,200400,1.47224644517338,1.47224644517338,1.44603434229195,1.45477170991909,11467984.8984194,0.0,1.0
1983-02-24,85.12,85.75,84.25,84.25,305500,1.4874494648446,1.4984585480548,1.47224644517338,1.47224644517338,17482382.1679997,0.0,1.0
1983-02-25,83.75,85.25,83.0,85.12,188600,1.46350907754623,1.48972118042766,1.45040302610552,1.4874494648446,10792724.3105884,0.0,1.0
1983-02-28,84.25,85.0,82.25,83.75,303900,1.47224644517338,1.48535249661409,1.43729697466481,1.46350907754623,17390821.4103277,0.0,1.0
1983-03-01,86.0,86.5,84.38,84.38,315600,1.50282723186837,1.51156459949551,1.47451816075643,1.47451816075643,18060359.4508043,0.0,1.0
1983-03-02,85.88,86.25,85.12,86.0,248800,1.50073026363786,1.50719591568194,1.4874494648446,1.50282723186837,14237697.8179978,0.0,1.0
1983-03-03,86.38,87.5,86.25,86.25,219900,1.509467631265,1.5290393347498,1.50719591568194,1.50719591568194,12583881.6325471,0.0,1.0
1983-03-04,85.12,86.38,84.75,86.38,243500,1.4874494648446,1.509467631265,1.48098381280052,1.509467631265,13934402.8082093,0.0,1.0
1983-03-07,83.25,84.75,83.12,84.75,271000,1.45477170991909,1.48098381280052,1.45249999433604,1.48098381280052,15508103.330697,0.0,1.0
1983-03-08,80.0,83.12,79.75,83.12,404700,1.39797882034267,1.45249999433604,1.3936101365291,1.45249999433604,23159149.1436645,0.0,1.0
1983-03-09,81.0,81.62,80.12,80.12,269100,1.41545355559696,1.42628789145461,1.40007578857319,1.40007578857319,15399374.9309614,0.0,1.0
1983-03-10,79.5,82.0,79.5,81.0,282600,1.38924145271553,1.43292829085124,1.38924145271553,1.41545355559696,16171918.8238191,0.0,1.0
1983-03-11,80.0,80.88,79.25,79.5,200400,1.39797882034267,1.41335658736644,1.38487276890196,1.38924145271553,11467984.8984195,0.0,1.0
1983-03-14,80.0,80.25,79.0,80.0,176500,1.39797882034267,1.40234750415624,1.38050408508839,1.39797882034267,10100296.0806938,0.0,1.0
1983-03-15,80.88,80.88,79.75,80.0,144500,1.41335658736644,1.41335658736644,1.3936101365291,1.39797882034267,8269080.92725355,0.0,1.0
1983-03-16,80.62,82.5,80.5,80.88,297900,1.40881315620033,1.44166565847838,1.40671618796981,1.41335658736644,17047468.5690576,0.0,1.0
1983-03-17,81.25,81.5,80.0,80.62,179600,1.41982223941053,1.4241909232241,1.39797882034267,1.40881315620033,10277695.0486833,0.0,1.0
1983-03-18,81.75,82.12,81.25,81.25,147200,1.42855960703767,1.43502525908175,1.41982223941053,1.41982223941053,8423589.70582505,0.0,1.0
1983-03-21,82.75,83.25,81.5,81.75,237900,1.44603434229195,1.45477170991909,1.4241909232241,1.42855960703767,13613940.1563572,0.0,1.0
1983-03-22,82.0,83.38,82.0,82.75,170700,1.43292829085124,1.45704342550215,1.43292829085124,1.44603434229195,9768388.33413273,0.0,1.0
1983-03-23,83.12,83.88,82.12,82.12,209200,1.45249999433604,1.46578079312929,1.43502525908175,1.43502525908175,11971569.0656155,0.0,1.0
1983-03-24,82.5,83.62,81.88,83.12,155300,1.44166565847838,1.46123736196318,1.43083132262072,1.45249999433604,8887116.04153963,0.0,1.0
1983-03-25,81.38,83.12,81.25,82.5,169500,1.42209395499358,1.45249999433604,1.41982223941053,1.44166565847838,9699717.76587875,0.0,1.0
1983-03-28,81.25,81.75,80.62,81.38,77000,1.41982223941053,1.42855960703767,1.40881315620033,1.42209395499358,4406361.46296555,0.0,1.0
1983-03-29,81.0,82.38,80.62,81.25,134800,1.41545355559696,1.43956869024787,1.40881315620033,1.41982223941053,7713993.83386695,0.0,1.0
1983-03-30,82.25,82.38,80.75,81.0,168900,1.43729697466481,1.43956869024787,1.41108487178338,1.41545355559696,9665382.48175172,0.0,1.0
1983-03-31,79.75,82.75,79.5,82.25,194100,1.3936101365291,1.44603434229195,1.38924145271553,1.43729697466481,11107464.4150859,0.0,1.0
1983-04-04,79.62,80.0,78.88,79.75,137400,1.39133842094604,1.39797882034267,1.37840711685787,1.3936101365291,7862780.06508402,0.0,1.0
1983-04-05,76.75,80.25,76.12,79.62,363700,1.34118593076625,1.40234750415624,1.33017684755605,1.39133842094604,20812904.7283191,0.0,1.0
1983-04-06,77.0,77.25,75.75,76.75,453300,1.34555461457982,1.34992329839339,1.32371119551197,1.34118593076625,25940307.1579518,0.0,1.0
1983-04-07,76.88,77.75,75.12,77.0,346300,1.34345764634931,1.35866066602053,1.31270211230177,1.34555461457982,19817181.488636,0.0,1.0
1983-04-08,77.0,77.38,75.25,76.88,256500,1.34555461457982,1.35219501397645,1.31497382788483,1.34345764634931,14678333.9642944,0.0,1.0
1983-04-11,78.25,78.5,77.25,77.25,196600,1.36739803364768,1.37176671746125,1.34992329839339,1.34992329839339,11250528.0989484,0.0,1.0
1983-04-12,79.12,79.25,78.12,78.25,209000,1.3826010533189,1.38487276890196,1.36512631806462,1.36739803364768,11960123.9709065,0.0,1.0
1983-04-13,80.12,80.25,78.88,79.12,195600,1.40007578857319,1.40234750415624,1.37840711685787,1.3826010533189,11193302.6254034,0.0,1.0
1983-04-14,79.25,80.12,78.62,80.12,194700,1.38487276890196,1.40007578857319,1.37386368569176,1.40007578857319,11141799.6992129,0.0,1.0
1983-04-15,79.5,79.75,78.75,79.25,261700,1.38924145271553,1.3936101365291,1.37613540127482,1.38487276890196,14975906.4267284,0.0,1.0
1983-04-18,79.12,79.62,78.62,79.5,243600,1.3826010533189,1.39133842094604,1.37386368569176,1.38924145271553,13940125.3555638,0.0,1.0
1983-04-19,78.25,79.12,77.5,79.12,279600,1.36739803364768,1.3826010533189,1.35429198220696,1.3826010533189,16000242.403184,0.0,1.0
1983-04-20,79.5,79.88,78.0,78.25,300700,1.38924145271553,1.39588185211216,1.36302934983411,1.36739803364768,17207699.8949837,0.0,1.0
1983-04-21,77.0,80.0,76.75,79.5,193700,1.34555461457982,1.39797882034267,1.34118593076625,1.38924145271553,11084574.2256679,0.0,1.0
1983-04-22,73.38,76.75,72.75,76.75,572200,1.28229607295932,1.34118593076625,1.27128698974912,1.34118593076625,32744415.962453,0.0,1.0
1983-04-25,74.0,75.25,73.62,73.62,362700,1.29313040881697,1.31497382788483,1.28649000942034,1.28649000942034,20755679.2547742,0.0,1.0
1983-04-26,77.5,77.88,73.62,74.0,290500,1.35429198220696,1.36093238160359,1.28649000942034,1.29313040881697,16624000.0648246,0.0,1.0
1983-04-27,75.25,78.25,73.75,77.5,504900,1.31497382788483,1.36739803364768,1.2887617250034,1.35429198220696,28893141.5928741,0.0,1.0
1983-04-28,75.62,75.75,74.0,75.25,297600,1.32143947992891,1.32371119551197,1.29313040881697,1.31497382788483,17030300.9269942,0.0,1.0
1983-04-29,75.25,75.62,74.0,75.62,345300,1.31497382788483,1.32143947992891,1.29313040881697,1.32143947992891,19759956.0150909,0.0,1.0
1983-05-02,73.5,75.25,73.5,75.25,218200,1.28439304118983,1.31497382788483,1.28439304118983,1.31497382788483,12486598.3275206,0.0,1.0
1983-05-03,75.0,75.0,72.88,73.5,284700,1.31060514407125,1.31060514407125,1.27355870533217,1.28439304118983,16292092.3182636,0.0,1.0
1983-05-04,76.0,76.88,75.25,75.25,327100,1.32807987932554,1.34345764634931,1.31497382788483,1.31497382788483,18718452.3965718,0.0,1.0
1983-05-05,78.25,78.5,76.38,76.38,371700,1.36739803364768,1.37176671746125,1.33472027872217,1.33472027872217,21270708.5166791,0.0,1.0
1983-05-06,80.5,83.0,79.0,79.0,420400,1.40671618796981,1.45040302610552,1.38050408508839,1.38050408508839,24057589.0783211,0.0,1.0
1983-05-09,82.0,83.5,79.62,80.5,384900,1.43292829085124,1.45914039373266,1.39133842094604,1.40671618796981,22026084.7674733,0.0,1.0
1983-05-10,82.0,83.25,81.5,82.0,267400,1.43292829085124,1.45477170991909,1.4241909232241,1.43292829085124,15302091.6259349,0.0,1.0
1983-05-11,79.25,82.12,79.0,82.0,470900,1.38487276890196,1.43502525908175,1.38050408508839,1.43292829085124,26947475.4923439,0.0,1.0
1983-05-12,79.25,80.0,77.12,79.25,400400,1.38487276890196,1.39797882034267,1.34765158281034,1.38487276890196,22913079.6074209,0.0,1.0
1983-05-13,78.5,80.38,78.12,79.25,298100,1.37176671746125,1.4046192197393,1.36512631806462,1.38487276890196,17058913.6637666,0.0,1.0
1983-05-16,78.5,78.75,76.75,78.5,176300,1.37176671746125,1.37613540127482,1.34118593076625,1.37176671746125,10088850.9859848,0.0,1.0
1983-05-17,79.25,79.25,78.0,78.5,151800,1.38487276890196,1.38487276890196,1.36302934983411,1.37176671746125,8686826.88413209,0.0,1.0
1983-05-18,83.12,84.25,81.88,81.88,927700,1.45249999433604,1.47224644517338,1.43083132262072,1.43083132262072,53088071.8077031,0.0,1.0
1983-05-19,84.12,85.38,83.62,83.62,524900,1.46997472959032,1.49199289601072,1.46123736196318,1.46123736196318,30037651.0637743,0.0,1.0
1983-05-20,84.12,84.5,83.38,84.12,313300,1.46997472959032,1.47661512898695,1.45704342550215,1.46997472959032,17928740.8616508,0.0,1.0
1983-05-23,87.0,87.0,82.5,84.12,427700,1.52030196712266,1.52030196712266,1.44166565847838,1.46997472959032,24475335.0351995,0.0,1.0
1983-05-24,86.75,88.0,86.5,87.0,604600,1.51593328330908,1.53777670237694,1.51156459949551,1.52030196712266,34598521.3053115,0.0,1.0
1983-05-25,86.38,86.88,85.62,86.75,332900,1.509467631265,1.51820499889214,1.49618683247174,1.51593328330908,19050360.1431329,0.0,1.0
1983-05-26,85.75,87.12,85.75,86.38,373600,1.4984585480548,1.52239893535317,1.4984585480548,1.509467631265,21379436.9164147,0.0,1.0
1983-05-27,85.12,85.88,84.88,85.75,78700,1.4874494648446,1.50073026363786,1.48325552838357,1.4984585480548,4503644.76799208,0.0,1.0
1983-05-31,82.88,84.88,82.5,84.88,201700,1.44830605787501,1.48325552838357,1.44166565847838,1.48325552838357,11542378.0140279,0.0,1.0
1983-06-01,84.0,84.12,82.88,82.88,242500,1.46787776135981,1.46997472959032,1.44830605787501,1.44830605787501,13877177.3346642,0.0,1.0
1983-06-02,85.88,85.88,83.5,84.0,262500,1.50073026363786,1.50073026363786,1.45914039373266,1.46787776135981,15021686.8055644,0.0,1.0
1983-06-03,87.12,87.75,85.75,85.88,301500,1.52239893535317,1.53340801856337,1.4984585480548,1.50073026363786,17253480.2738197,0.0,1.0
1983-06-06,89.62,90.0,86.75,87.12,272300,1.56608577348888,1.57272617288551,1.51593328330908,1.52239893535317,15582496.4463055,0.0,1.0
1983-06-07,89.0,90.25,88.62,89.62,335600,1.55525143763122,1.57709485669908,1.54861103823459,1.56608577348888,19204868.9217045,0.0,1.0
1983-06-08,87.62,88.75,87.62,88.75,208800,1.53113630298031,1.55088275381765,1.53113630298031,1.55088275381765,11948678.8761975,0.0,1.0
1983-06-09,88.62,89.0,86.75,87.62,198700,1.54861103823459,1.55525143763122,1.51593328330908,1.53113630298031,11370701.593393,0.0,1.0
1983-06-10,90.5,90.75,88.75,88.75,210700,1.58146354051265,1.58583222432622,1.55088275381765,1.55088275381765,12057407.275933,0.0,1.0
1983-06-13,90.0,91.38,87.75,90.5,261900,1.57272617288551,1.59684130753642,1.53340801856337,1.58146354051265,14987351.5214374,0.0,1.0
1983-06-14,91.75,92.62,88.5,90.0,360400,1.6033069595805,1.61850997925173,1.54651407000408,1.57272617288551,20624060.6656206,0.0,1.0
1983-06-15,94.25,94.38,90.0,91.75,244500,1.64699379771621,1.64926551329927,1.57272617288551,1.6033069595805,13991628.2817543,0.0,1.0
1983-06-16,96.0,96.5,94.12,94.25,430600,1.67757458441121,1.68631195203835,1.64472208213315,1.64699379771621,24641288.9084801,0.0,1.0
1983-06-17,94.25,95.12,94.0,95.12,125600,1.64699379771621,1.66219681738744,1.64262511390264,1.66219681738744,7187519.47725291,0.0,1.0
1983-06-20,93.0,94.75,92.75,94.25,124100,1.62515037864836,1.65573116534335,1.62078169483479,1.64699379771621,7101681.26693538,0.0,1.0
1983-06-21,94.0,94.25,92.62,93.0,311800,1.64262511390264,1.64699379771621,1.61850997925173,1.62515037864836,17842902.6513333,0.0,1.0
1983-06-22,92.25,94.0,92.25,94.0,150000,1.61204432720764,1.64262511390264,1.61204432720764,1.64262511390264,8583821.03175111,0.0,1.0
1983-06-23,95.25,95.25,92.25,92.25,174700,1.66446853297049,1.66446853297049,1.61204432720764,1.61204432720764,9997290.22831279,0.0,1.0
1983-06-24,94.5,95.5,93.62,95.25,143100,1.65136248152978,1.66883721678406,1.63598471450601,1.66446853297049,8188965.26429054,0.0,1.0
1983-06-27,92.5,94.5,92.0,94.5,197100,1.61641301102121,1.65136248152978,1.60767564339407,1.65136248152978,11279140.835721,0.0,1.0
1983-06-28,91.5,92.75,90.5,92.5,190800,1.59893827576693,1.62078169483479,1.58146354051265,1.61641301102121,10918620.3523874,0.0,1.0
1983-06-29,91.62,92.62,89.5,91.5,222300,1.60103524399745,1.61850997925173,1.56398880525836,1.59893827576693,12721222.7690551,0.0,1.0
1983-06-30,91.0,92.25,90.75,91.62,145400,1.59020090813979,1.61204432720764,1.58583222432622,1.60103524399745,8320583.85344405,0.0,1.0
1983-07-01,91.12,91.38,90.5,91.0,88300,1.5922978763703,1.59684130753642,1.58146354051265,1.59020090813979,5053009.31402415,0.0,1.0
1983-07-05,89.88,90.25,89.25,90.25,84200,1.57062920465499,1.57709485669908,1.55962012144479,1.57709485669908,4818384.87248962,0.0,1.0
1983-07-06,90.75,91.0,89.12,89.88,121800,1.58583222432622,1.59020090813979,1.55734840586174,1.57062920465499,6970062.67778188,0.0,1.0
1983-07-07,89.5,90.75,89.25,90.75,269300,1.56398880525836,1.58583222432622,1.55962012144479,1.58583222432622,15410820.0256705,0.0,1.0
1983-07-08,89.62,90.25,89.5,89.5,268500,1.56608577348888,1.57709485669908,1.56398880525836,1.56398880525836,15365039.6468344,0.0,1.0
1983-07-11,89.38,89.75,88.88,89.62,175200,1.56189183702785,1.56835748907193,1.55315446940071,1.56608577348888,10025902.9650853,0.0,1.0
1983-07-12,87.12,89.75,86.88,89.38,146400,1.52239893535317,1.56835748907193,1.51820499889214,1.56189183702785,8377809.32698906,0.0,1.0
1983-07-13,85.5,87.5,85.5,87.12,567900,1.49408986424123,1.5290393347498,1.49408986424123,1.52239893535317,32498346.4262096,0.0,1.0
1983-07-14,86.75,87.5,86.12,86.12,347200,1.51593328330908,1.5290393347498,1.50492420009889,1.50492420009889,19868684.4148266,0.0,1.0
1983-07-15,85.88,86.88,85.62,86.75,145500,1.50073026363786,1.51820499889214,1.49618683247174,1.51593328330908,8326306.40079854,0.0,1.0
1983-07-18,87.62,88.0,85.75,85.88,122800,1.53113630298031,1.53777670237694,1.4984585480548,1.50073026363786,7027288.1513269,0.0,1.0
1983-07-19,88.62,89.25,87.75,87.75,122500,1.54861103823459,1.55962012144479,1.53340801856337,1.53340801856337,7010120.50926341,0.0,1.0
1983-07-20,93.38,93.5,90.12,90.12,309900,1.63179077804498,1.6338877462755,1.57482314111602,1.57482314111602,17734174.2515978,0.0,1.0
1983-07-21,87.25,94.75,86.5,93.38,701800,1.52467065093623,1.65573116534335,1.51156459949551,1.63179077804498,40160837.333886,0.0,1.0
1983-07-22,90.75,91.38,87.88,87.88,726200,1.58583222432622,1.59684130753642,1.53567973414643,1.53567973414643,41557138.8883842,0.0,1.0
1983-07-25,91.75,92.38,89.5,90.75,324200,1.6033069595805,1.6143160427907,1.56398880525836,1.58583222432622,18552498.5232914,0.0,1.0
1983-07-26,89.25,91.75,89.0,91.75,220800,1.55962012144479,1.6033069595805,1.55525143763122,1.6033069595805,12635384.5587376,0.0,1.0
1983-07-27,86.38,89.25,85.75,89.25,255600,1.509467631265,1.55962012144479,1.4984585480548,1.55962012144479,14626831.0381039,0.0,1.0
1983-07-28,84.62,87.0,84.5,86.38,257300,1.47871209721746,1.52030196712266,1.47661512898695,1.509467631265,14724114.3431304,0.0,1.0
1983-07-29,85.25,85.38,83.0,84.62,353800,1.48972118042766,1.49199289601072,1.45040302610552,1.47871209721746,20246372.5402236,0.0,1.0
1983-08-01,87.0,87.38,85.25,85.25,242000,1.52030196712266,1.52694236651928,1.48972118042766,1.48972118042766,13848564.5978917,0.0,1.0
1983-08-02,85.5,88.75,84.75,87.0,151000,1.49408986424123,1.55088275381765,1.48098381280052,1.52030196712266,8641046.5052961,0.0,1.0
1983-08-03,85.0,85.62,84.12,85.5,269600,1.48535249661409,1.49618683247174,1.46997472959032,1.49408986424123,15427987.6677339,0.0,1.0
1983-08-04,84.5,85.12,82.75,85.0,333700,1.47661512898695,1.4874494648446,1.44603434229195,1.48535249661409,19096140.5219689,0.0,1.0
1983-08-05,84.0,84.62,83.38,84.5,169600,1.46787776135981,1.47871209721746,1.45704342550215,1.47661512898695,9705440.3132332,0.0,1.0
1983-08-08,82.0,84.75,81.75,84.0,288900,1.43292829085124,1.48098381280052,1.42855960703767,1.46787776135981,16532439.3071526,0.0,1.0
1983-08-09,84.88,85.0,82.0,82.0,309900,1.48325552838357,1.48535249661409,1.43292829085124,1.43292829085124,17734174.2515978,0.0,1.0
1983-08-10,84.25,84.75,82.75,84.75,187700,1.47224644517338,1.48098381280052,1.44603434229195,1.48098381280052,10741221.3843978,0.0,1.0
1983-08-11,83.12,84.75,82.88,84.25,109100,1.45249999433604,1.48098381280052,1.44830605787501,1.47224644517338,6243299.16376027,0.0,1.0
1983-08-12,83.25,84.62,82.88,83.12,144900,1.45477170991909,1.47871209721746,1.44830605787501,1.45249999433604,8291971.11667157,0.0,1.0
1983-08-15,84.5,85.0,83.75,83.75,170300,1.47661512898695,1.48535249661409,1.46350907754623,1.46350907754623,9745498.14471471,0.0,1.0
1983-08-16,82.88,84.0,82.0,84.0,337600,1.44830605787501,1.46787776135981,1.43292829085124,1.46787776135981,19319319.8687944,0.0,1.0
1983-08-17,83.5,84.0,82.38,82.88,236200,1.45914039373266,1.46787776135981,1.43956869024787,1.44830605787501,13516656.8513307,0.0,1.0
1983-08-18,82.38,83.62,82.0,83.5,197800,1.43956869024787,1.46123736196318,1.43292829085124,1.45914039373266,11319198.6672024,0.0,1.0
1983-08-19,81.62,83.0,81.0,82.38,286400,1.42628789145461,1.45040302610552,1.41545355559696,1.43956869024787,16389375.6232901,0.0,1.0
1983-08-22,81.62,82.88,81.38,81.62,171300,1.42628789145461,1.44830605787501,1.42209395499358,1.42628789145461,9802723.61825975,0.0,1.0
1983-08-23,80.5,81.75,80.38,81.62,171000,1.40671618796981,1.42855960703767,1.4046192197393,1.42628789145461,9785555.97619626,0.0,1.0
1983-08-24,78.38,81.0,78.12,80.5,483900,1.36966974923073,1.41545355559696,1.36512631806462,1.40671618796981,27691406.6484291,0.0,1.0
1983-08-25,79.0,79.5,77.62,78.38,284600,1.38050408508839,1.38924145271553,1.35638895043748,1.36966974923073,16286369.770909,0.0,1.0
1983-08-26,40.62,41.38,39.38,41.38,132150,1.41964749205798,1.44620908964449,1.37631014862736,1.44620908964449,3781173.16448636,0.0,2.0
1983-08-29,42.0,42.12,40.0,40.62,209100,1.46787776135981,1.47207169782083,1.39797882034267,1.41964749205798,5982923.25913049,0.0,1.0
1983-08-30,42.12,42.5,41.62,42.0,184500,1.47207169782083,1.48535249661409,1.45459696256655,1.46787776135981,5279049.93452693,0.0,1.0
1983-08-31,43.5,43.62,41.88,42.12,245700,1.52030196712266,1.52449590358368,1.46368382489878,1.47207169782083,7030149.42500412,0.0,1.0
1983-09-01,44.5,44.88,43.25,43.5,437300,1.55525143763122,1.56853223642448,1.51156459949551,1.52030196712266,12512349.7906159,0.0,1.0
1983-09-02,44.12,44.25,43.75,44.25,181800,1.54197063883797,1.54651407000408,1.5290393347498,1.54651407000408,5201795.54524115,0.0,1.0
1983-09-06,44.5,44.88,44.0,44.12,349200,1.55525143763122,1.56853223642448,1.53777670237694,1.54197063883797,9991567.68095828,0.0,1.0
1983-09-07,43.25,44.5,41.5,44.5,494000,1.51156459949551,1.55525143763122,1.45040302610552,1.55525143763122,14134691.9656168,0.0,1.0
1983-09-08,43.5,44.25,43.12,43.25,488400,1.52030196712266,1.54651407000408,1.5070211683294,1.51156459949551,13974460.6396907,0.0,1.0
1983-09-09,43.0,43.75,42.25,43.5,265200,1.50282723186837,1.5290393347498,1.47661512898695,1.52030196712266,7588097.79206797,0.0,1.0
1983-09-12,42.38,43.88,41.62,43.0,399400,1.48115856015306,1.53358276591591,1.45459696256655,1.50282723186837,11427927.066938,0.0,1.0
1983-09-13,42.38,42.38,41.5,42.38,215800,1.48115856015306,1.48115856015306,1.45040302610552,1.48115856015306,6174628.59550629,0.0,1.0
1983-09-14,43.0,43.38,42.38,42.38,313600,1.50282723186837,1.51610803066163,1.48115856015306,1.48115856015306,8972954.25185715,0.0,1.0
1983-09-15,42.0,43.25,41.5,43.0,214400,1.46787776135981,1.51156459949551,1.45040302610552,1.50282723186837,6134570.76402476,0.0,1.0
1983-09-16,43.75,44.12,42.0,42.0,336300,1.5290393347498,1.54197063883797,1.46787776135981,1.46787776135981,9622463.37659295,0.0,1.0
1983-09-19,44.75,45.0,43.38,43.75,403800,1.56398880525836,1.57272617288551,1.51610803066163,1.5290393347498,11553823.108737,0.0,1.0
1983-09-20,45.75,46.25,45.5,45.5,400600,1.59893827576693,1.61641301102121,1.59020090813979,1.59020090813979,11462262.351065,0.0,1.0
1983-09-21,45.25,46.0,45.12,45.75,389200,1.58146354051265,1.60767564339407,1.57692010934653,1.59893827576693,11136077.1518584,0.0,1.0
1983-09-22,44.62,45.75,44.5,45.25,418700,1.55944537409225,1.59893827576693,1.55525143763122,1.58146354051265,11980152.8866473,0.0,1.0
1983-09-23,44.0,44.75,43.25,44.62,399600,1.53777670237694,1.56398880525836,1.51156459949551,1.55944537409225,11433649.6142924,0.0,1.0
1983-09-26,43.75,44.25,43.5,44.0,282100,1.5290393347498,1.54651407000408,1.52030196712266,1.53777670237694,8071653.04352326,0.0,1.0
1983-09-27,43.25,43.88,43.0,43.75,260400,1.51156459949551,1.53358276591591,1.50282723186837,1.5290393347498,7450756.65555996,0.0,1.0
1983-09-28,43.25,43.75,43.25,43.25,188100,1.51156459949551,1.5290393347498,1.51156459949551,1.51156459949551,5382055.78690794,0.0,1.0
1983-09-29,41.88,43.75,41.88,43.25,164300,1.46368382489878,1.5290393347498,1.46368382489878,1.51156459949551,4701072.65172234,0.0,1.0
1983-09-30,41.38,41.88,41.0,41.88,312000,1.44620908964449,1.46368382489878,1.43292829085124,1.46368382489878,8927173.87302116,0.0,1.0
1983-10-03,42.12,42.38,40.88,41.38,406200,1.47207169782083,1.48115856015306,1.42873435439021,1.44620908964449,11622493.676991,0.0,1.0
1983-10-04,41.12,43.0,40.75,42.12,388800,1.43712222731227,1.50282723186837,1.4241909232241,1.47207169782083,11124632.0571494,0.0,1.0
1983-10-05,42.0,42.75,40.12,41.12,500200,1.46787776135981,1.49408986424123,1.4021727568037,1.43712222731227,14312090.9336063,0.0,1.0
1983-10-06,43.12,43.5,42.0,42.0,543100,1.5070211683294,1.52030196712266,1.46787776135981,1.46787776135981,15539577.3411467,0.0,1.0
1983-10-07,44.25,44.62,43.38,43.38,567300,1.54651407000408,1.55944537409225,1.51610803066163,1.51610803066163,16232005.5710413,0.0,1.0
1983-10-10,44.5,44.5,43.38,44.25,278400,1.55525143763122,1.55525143763122,1.51610803066163,1.54651407000408,7965785.91746502,0.0,1.0
1983-10-11,43.25,44.38,42.88,44.38,234900,1.51156459949551,1.55105750117019,1.49863329540734,1.55105750117019,6721131.86786112,0.0,1.0
1983-10-12,41.75,42.75,41.5,42.75,432200,1.45914039373266,1.49408986424123,1.45040302610552,1.49408986424123,12366424.8330761,0.0,1.0
1983-10-13,42.5,43.0,42.0,42.0,318700,1.48535249661409,1.50282723186837,1.46787776135981,1.46787776135981,9118879.2093969,0.0,1.0
1983-10-14,43.12,43.38,42.5,42.5,304000,1.5070211683294,1.51610803066163,1.48535249661409,1.48535249661409,8698271.9788411,0.0,1.0
1983-10-17,44.0,44.75,43.25,43.25,268800,1.53777670237694,1.56398880525836,1.51156459949551,1.51156459949551,7691103.64444897,0.0,1.0
1983-10-18,41.0,44.88,40.38,44.0,1044200,1.43292829085124,1.56853223642448,1.41125961913593,1.53777670237694,29877419.7378483,0.0,1.0
1983-10-19,39.0,40.12,36.62,40.12,3243900,1.36302934983411,1.4021727568037,1.27984961002372,1.4021727568037,92816856.8163242,0.0,1.0
1983-10-20,37.38,39.5,37.12,39.0,1664900,1.30641120761023,1.38050408508839,1.297324345278,1.36302934983411,47637345.4525412,0.0,1.0
1983-10-21,37.0,37.75,35.38,37.38,1218500,1.29313040881697,1.3193425116984,1.23651226659309,1.30641120761023,34864619.7572957,0.0,1.0
1983-10-24,37.75,37.88,35.12,37.0,1077900,1.3193425116984,1.32388594286451,1.22742540426087,1.29313040881697,30841668.9670816,0.0,1.0
1983-10-25,35.88,38.12,35.62,37.75,1508900,1.25398700184738,1.33227381578657,1.24490013951515,1.3193425116984,43173758.5160306,0.0,1.0
1983-10-26,35.75,36.88,35.62,35.88,791600,1.24944357068126,1.28893647235594,1.24490013951515,1.25398700184738,22649842.4291139,0.0,1.0
1983-10-27,36.5,36.75,35.38,35.75,572400,1.27565567356269,1.28439304118983,1.23651226659309,1.24944357068126,16377930.528581,0.0,1.0
1983-10-28,36.5,37.0,36.25,36.5,432700,1.27565567356269,1.29313040881697,1.26691830593555,1.27565567356269,12380731.2014623,0.0,1.0
1983-10-31,35.38,37.0,35.25,36.5,1416900,1.23651226659309,1.29313040881697,1.23196883542698,1.27565567356269,40541386.7329605,0.0,1.0
1983-11-01,36.5,37.0,34.88,35.38,1255300,1.27565567356269,1.29313040881697,1.21903753133881,1.23651226659309,35917568.4705237,0.0,1.0
1983-11-02,37.0,37.75,36.5,36.5,820100,1.29313040881697,1.3193425116984,1.27565567356269,1.27565567356269,23465305.4271302,0.0,1.0
1983-11-03,36.88,37.38,36.38,37.0,483300,1.28893647235594,1.30641120761023,1.27146173710166,1.29313040881697,13828535.682151,0.0,1.0
1983-11-04,37.0,37.12,36.25,36.88,423000,1.29313040881697,1.297324345278,1.26691830593555,1.28893647235594,12103187.654769,0.0,1.0
1983-11-07,37.0,37.75,36.75,37.0,521300,1.29313040881697,1.3193425116984,1.28439304118983,1.29313040881697,14915819.6795062,0.0,1.0
1983-11-08,37.0,37.25,36.75,37.0,361600,1.29313040881697,1.30186777644411,1.28439304118983,1.29313040881697,10346365.6169373,0.0,1.0
1983-11-09,36.75,37.62,36.75,37.0,518400,1.28439304118983,1.31479908053228,1.28439304118983,1.29313040881697,14832842.7428659,0.0,1.0
1983-11-10,34.75,37.25,34.5,36.75,1047600,1.2144941001727,1.30186777644411,1.20575673254555,1.28439304118983,29974703.0428747,0.0,1.0
1983-11-11,36.12,36.25,34.25,34.75,837000,1.26237487476943,1.26691830593555,1.19701936491841,1.2144941001727,23948860.6785856,0.0,1.0
1983-11-14,37.0,37.38,36.25,36.25,598600,1.29313040881697,1.30641120761023,1.26691830593555,1.26691830593555,17127584.2320207,0.0,1.0
1983-11-15,36.62,37.5,36.38,37.0,387800,1.27984961002372,1.31060514407125,1.27146173710166,1.29313040881697,11096019.3203769,0.0,1.0
1983-11-16,39.62,40.88,39.25,39.25,1977900,1.38469802154942,1.42873435439021,1.37176671746125,1.37176671746125,56593132.0623348,0.0,1.0
1983-11-17,39.88,40.5,39.38,39.62,862000,1.39378488388164,1.41545355559696,1.37631014862736,1.38469802154942,24664179.0978982,0.0,1.0
1983-11-18,40.0,40.38,39.75,39.88,779200,1.39797882034267,1.41125961913593,1.38924145271553,1.39378488388164,22295044.4931349,0.0,1.0
1983-11-21,39.75,40.25,39.5,40.0,691400,1.38924145271553,1.40671618796981,1.38050408508839,1.39797882034267,19782846.204509,0.0,1.0
1983-11-22,40.75,41.12,40.38,40.38,829700,1.4241909232241,1.43712222731227,1.41125961913593,1.41125961913593,23739987.7001462,0.0,1.0
1983-11-23,40.5,41.25,40.25,40.75,512000,1.41545355559696,1.44166565847838,1.40671618796981,1.4241909232241,14649721.2275218,0.0,1.0
1983-11-25,40.5,40.75,40.0,40.5,511600,1.41545355559696,1.4241909232241,1.39797882034267,1.41545355559696,14638276.1328128,0.0,1.0
1983-11-28,40.0,40.38,39.75,40.38,279000,1.39797882034267,1.41125961913593,1.38924145271553,1.41125961913593,7982953.55952852,0.0,1.0
1983-11-29,40.0,40.12,39.62,40.0,425000,1.39797882034267,1.4021727568037,1.38469802154942,1.39797882034267,12160413.1283141,0.0,1.0
1983-11-30,39.75,40.38,39.62,40.0,543700,1.38924145271553,1.41125961913593,1.38469802154942,1.39797882034267,15556744.9832102,0.0,1.0
1983-12-01,39.38,39.62,39.0,39.62,487500,1.37631014862736,1.38469802154942,1.36302934983411,1.38469802154942,13948709.1765955,0.0,1.0
1983-12-02,39.25,39.62,38.88,39.38,300200,1.37176671746125,1.38469802154942,1.35883541337308,1.37631014862736,8589543.57910557,0.0,1.0
1983-12-05,40.5,40.75,39.12,39.25,353500,1.41545355559696,1.4241909232241,1.36722328629513,1.37176671746125,10114602.44908,0.0,1.0
1983-12-06,40.25,40.62,40.12,40.5,219500,1.40671618796981,1.41964749205798,1.4021727568037,1.41545355559696,6280495.72156456,0.0,1.0
1983-12-07,41.5,41.75,40.5,40.5,426500,1.45040302610552,1.45914039373266,1.41545355559696,1.41545355559696,12203332.2334728,0.0,1.0
1983-12-08,40.88,42.0,40.88,41.5,282000,1.42873435439021,1.46787776135981,1.42873435439021,1.45040302610552,8068791.76984602,0.0,1.0
1983-12-09,41.25,41.38,40.38,40.88,221600,1.44166565847838,1.44620908964449,1.41125961913593,1.42873435439021,6340582.4687868,0.0,1.0
1983-12-12,41.12,41.5,40.5,41.25,130100,1.43712222731227,1.45040302610552,1.41545355559696,1.44166565847838,3722517.05410271,0.0,1.0
1983-12-13,41.0,41.62,40.88,41.12,260900,1.43292829085124,1.45459696256655,1.42873435439021,1.43712222731227,7465063.02394619,0.0,1.0
1983-12-14,40.0,41.12,39.75,41.0,330300,1.39797882034267,1.43712222731227,1.38924145271553,1.43292829085124,9450786.95595796,0.0,1.0
1983-12-15,39.75,40.12,39.5,40.0,346800,1.38924145271553,1.4021727568037,1.38050408508839,1.39797882034267,9922897.11270426,0.0,1.0
1983-12-16,40.5,40.62,39.88,39.88,349000,1.41545355559696,1.41964749205798,1.39378488388164,1.39378488388164,9985845.13360373,0.0,1.0
1983-12-19,41.12,41.38,40.38,40.5,276900,1.43712222731227,1.44620908964449,1.41125961913593,1.41545355559696,7922866.81230623,0.0,1.0
1983-12-20,41.75,42.12,41.38,41.38,284400,1.45914039373266,1.47207169782083,1.44620908964449,1.44620908964449,8137462.33810005,0.0,1.0
1983-12-21,42.5,42.62,41.5,41.75,521000,1.48535249661409,1.48954643307512,1.45040302610552,1.45914039373266,14907235.8584744,0.0,1.0
1983-12-22,42.25,43.25,41.75,42.5,470600,1.47661512898695,1.51156459949551,1.45914039373266,1.48535249661409,13465153.9251402,0.0,1.0
1983-12-23,42.0,42.62,42.0,42.25,198400,1.46787776135981,1.48954643307512,1.46787776135981,1.47661512898695,5676766.9756647,0.0,1.0
1983-12-27,42.62,42.62,42.25,42.25,214500,1.48954643307512,1.48954643307512,1.47661512898695,1.47661512898695,6137432.03770201,0.0,1.0
1983-12-28,42.38,42.75,42.12,42.62,169100,1.48115856015306,1.49408986424123,1.47207169782083,1.48954643307512,4838413.78823037,0.0,1.0
1983-12-29,42.25,42.25,41.75,42.25,355900,1.47661512898695,1.47661512898695,1.45914039373266,1.47661512898695,10183273.017334,0.0,1.0
1983-12-30,42.38,42.38,41.38,42.25,144000,1.48115856015306,1.48115856015306,1.44620908964449,1.47661512898695,4120234.09524052,0.0,1.0
1984-01-03,42.38,42.5,42.12,42.38,247700,1.48115856015306,1.48535249661409,1.47207169782083,1.48115856015306,7087374.89854915,0.0,1.0
1984-01-04,43.5,43.5,42.25,42.38,455600,1.52030196712266,1.52030196712266,1.47661512898695,1.48115856015306,13035962.8735526,0.0,1.0
1984-01-05,43.12,43.88,42.38,43.5,515100,1.5070211683294,1.53358276591591,1.48115856015306,1.52030196712266,14738420.7115166,0.0,1.0
1984-01-06,42.75,43.38,42.62,43.12,535300,1.49408986424123,1.51610803066163,1.48954643307512,1.5070211683294,15316397.9943212,0.0,1.0
1984-01-09,41.5,42.88,41.25,42.75,660200,1.45040302610552,1.49863329540734,1.44166565847838,1.49408986424123,18890128.8172069,0.0,1.0
1984-01-10,42.0,42.38,41.25,41.5,637700,1.46787776135981,1.48115856015306,1.44166565847838,1.45040302610552,18246342.2398255,0.0,1.0
1984-01-11,41.62,42.0,41.38,42.0,588100,1.45459696256655,1.46787776135981,1.44620908964449,1.46787776135981,16827150.4959094,0.0,1.0
1984-01-12,41.38,42.12,41.38,41.62,728600,1.44620908964449,1.47207169782083,1.44620908964449,1.45459696256655,20847240.0124462,0.0,1.0
1984-01-13,42.0,42.38,41.5,41.5,753900,1.46787776135981,1.48115856015306,1.45040302610552,1.45040302610552,21571142.2527904,0.0,1.0
1984-01-16,44.0,44.25,43.12,43.12,1170800,1.53777670237694,1.54651407000408,1.5070211683294,1.5070211683294,33499792.2132472,0.0,1.0
1984-01-17,44.0,44.38,43.88,44.0,660700,1.53777670237694,1.55105750117019,1.53358276591591,1.53777670237694,18904435.1855931,0.0,1.0
1984-01-18,44.62,45.25,43.38,44.0,894700,1.55944537409225,1.58146354051265,1.51610803066163,1.53777670237694,25599815.590359,0.0,1.0
1984-01-19,45.0,45.5,44.75,44.75,637400,1.57272617288551,1.59020090813979,1.56398880525836,1.56398880525836,18237758.4187938,0.0,1.0
1984-01-20,44.38,45.0,43.25,45.0,401400,1.55105750117019,1.57272617288551,1.51156459949551,1.57272617288551,11485152.540483,0.0,1.0
1984-01-23,43.25,44.25,43.0,44.25,455900,1.51156459949551,1.54651407000408,1.50282723186837,1.54651407000408,13044546.6945844,0.0,1.0
1984-01-24,42.25,43.38,42.25,43.25,431300,1.47661512898695,1.51610803066163,1.47661512898695,1.51156459949551,12340673.3699808,0.0,1.0
1984-01-25,42.12,43.0,41.88,42.25,264500,1.47207169782083,1.50282723186837,1.46368382489878,1.47661512898695,7568068.87632723,0.0,1.0
1984-01-26,41.0,42.75,40.5,42.12,542800,1.43292829085124,1.49408986424123,1.41545355559696,1.47207169782083,15530993.520115,0.0,1.0
1984-01-27,41.12,41.75,40.5,41.0,331800,1.43712222731227,1.45914039373266,1.41545355559696,1.43292829085124,9493706.06111668,0.0,1.0
1984-01-30,40.5,41.5,39.5,41.12,512100,1.41545355559696,1.45040302610552,1.38050408508839,1.43712222731227,14652582.5011991,0.0,1.0
1984-01-31,40.25,41.5,40.0,40.5,412700,1.40671618796981,1.45040302610552,1.39797882034267,1.41545355559696,11808476.4660123,0.0,1.0
1984-02-01,40.0,41.38,39.62,40.25,469600,1.39797882034267,1.44620908964449,1.38469802154942,1.40671618796981,13436541.1883677,0.0,1.0
1984-02-02,40.12,40.38,39.38,40.0,787800,1.4021727568037,1.41125961913593,1.37631014862736,1.39797882034267,22541114.0293784,0.0,1.0
1984-02-03,38.75,40.25,38.12,40.12,816400,1.35429198220696,1.40671618796981,1.33227381578657,1.4021727568037,23359438.301072,0.0,1.0
1984-02-06,38.0,38.62,37.62,38.62,642900,1.32807987932554,1.34974855104085,1.31479908053228,1.34974855104085,18395128.4710426,0.0,1.0
1984-02-07,39.38,39.75,37.88,38.0,857200,1.37631014862736,1.38924145271553,1.32388594286451,1.32807987932554,24526837.9613901,0.0,1.0
1984-02-08,38.5,39.38,38.12,39.38,373600,1.34555461457982,1.37631014862736,1.33227381578657,1.37631014862736,10689718.4582074,0.0,1.0
1984-02-09,38.25,39.0,37.12,38.5,765200,1.33681724695268,1.36302934983411,1.297324345278,1.34555461457982,21894466.1783198,0.0,1.0
1984-02-10,38.75,38.88,37.88,38.25,578200,1.35429198220696,1.35883541337308,1.32388594286451,1.33681724695268,16543884.4018616,0.0,1.0
1984-02-13,37.75,39.25,37.38,38.75,488700,1.3193425116984,1.37176671746125,1.30641120761023,1.35429198220696,13983044.4607225,0.0,1.0
1984-02-14,38.5,38.75,37.75,37.75,404400,1.34555461457982,1.35429198220696,1.3193425116984,1.3193425116984,11570990.7508005,0.0,1.0
1984-02-15,38.25,39.62,38.25,38.5,463200,1.33681724695268,1.38469802154942,1.33681724695268,1.34555461457982,13253419.6730237,0.0,1.0
1984-02-16,36.5,37.12,36.25,37.12,1738300,1.27565567356269,1.297324345278,1.26691830593555,1.297324345278,49737520.331643,0.0,1.0
1984-02-17,35.62,36.5,35.0,36.5,1112700,1.24490013951515,1.27565567356269,1.22323146779984,1.27565567356269,31837392.2067648,0.0,1.0
1984-02-21,35.5,35.88,35.0,35.62,425600,1.24070620305412,1.25398700184738,1.22323146779984,1.24490013951515,12177580.7703776,0.0,1.0
1984-02-22,35.62,36.0,34.88,35.5,357800,1.24490013951515,1.2581809383084,1.21903753133881,1.24070620305412,10237637.2172018,0.0,1.0
1984-02-23,35.75,36.0,35.0,35.62,812900,1.24944357068126,1.2581809383084,1.22323146779984,1.24490013951515,23259293.7223682,0.0,1.0
1984-02-24,38.0,38.0,35.0,35.75,525600,1.32807987932554,1.32807987932554,1.22323146779984,1.24944357068126,15038854.4476279,0.0,1.0
1984-02-27,37.12,37.88,36.62,37.88,433400,1.297324345278,1.32388594286451,1.27984961002372,1.32388594286451,12400760.1172031,0.0,1.0
1984-02-28,35.88,36.88,35.75,36.88,504500,1.25398700184738,1.28893647235594,1.24944357068126,1.28893647235594,14435125.701728,0.0,1.0
1984-02-29,35.38,36.38,35.12,35.88,723300,1.23651226659309,1.27146173710166,1.22742540426087,1.25398700184738,20695592.5075519,0.0,1.0
1984-03-01,36.88,37.0,35.5,35.5,331200,1.28893647235594,1.29313040881697,1.24070620305412,1.24070620305412,9476538.41905322,0.0,1.0
1984-03-02,36.62,37.62,36.38,36.88,469500,1.27984961002372,1.31479908053228,1.27146173710166,1.28893647235594,13433679.9146904,0.0,1.0
1984-03-05,36.25,36.5,35.5,36.5,276600,1.26691830593555,1.27565567356269,1.24070620305412,1.27565567356269,7914282.99127448,0.0,1.0
1984-03-06,35.12,36.38,35.12,36.25,254800,1.22742540426087,1.27146173710166,1.22742540426087,1.26691830593555,7290525.3296339,0.0,1.0
1984-03-07,34.5,35.12,33.75,35.12,520700,1.20575673254555,1.22742540426087,1.17954462966413,1.22742540426087,14898652.0374427,0.0,1.0
1984-03-08,34.5,35.12,34.38,34.5,368900,1.20575673254555,1.22742540426087,1.20156279608453,1.20575673254555,10555238.5953766,0.0,1.0
1984-03-09,34.12,34.62,34.0,34.5,392800,1.1924759337523,1.20995066900658,1.18828199729127,1.20575673254555,11239083.0042394,0.0,1.0
1984-03-12,36.0,36.25,34.12,34.12,378900,1.2581809383084,1.26691830593555,1.1924759337523,1.1924759337523,10841365.9631017,0.0,1.0
1984-03-13,37.25,37.75,36.38,36.38,854900,1.30186777644411,1.3193425116984,1.27146173710166,1.27146173710166,24461028.6668134,0.0,1.0
1984-03-14,37.0,37.62,36.75,37.25,675500,1.29313040881697,1.31479908053228,1.28439304118983,1.30186777644411,19327903.6898262,0.0,1.0
1984-03-15,37.12,37.5,36.62,37.0,446600,1.297324345278,1.31060514407125,1.27984961002372,1.29313040881697,12778448.2426001,0.0,1.0
1984-03-16,38.25,39.0,37.75,37.75,770400,1.33681724695268,1.36302934983411,1.3193425116984,1.3193425116984,22043252.4095368,0.0,1.0
1984-03-19,37.0,37.38,36.88,37.38,320100,1.29313040881697,1.30641120761023,1.28893647235594,1.30641120761023,9158937.04087842,0.0,1.0
1984-03-20,37.38,37.62,37.0,37.0,380500,1.30641120761023,1.31479908053228,1.29313040881697,1.29313040881697,10887146.3419376,0.0,1.0
1984-03-21,36.88,37.62,36.62,37.38,313000,1.28893647235594,1.31479908053228,1.27984961002372,1.30641120761023,8955786.60979366,0.0,1.0
1984-03-22,35.75,36.62,35.62,36.62,336600,1.24944357068126,1.27984961002372,1.24490013951515,1.27984961002372,9631047.19762474,0.0,1.0
1984-03-23,35.25,35.88,34.88,35.75,369900,1.23196883542698,1.25398700184738,1.21903753133881,1.24944357068126,10583851.3321491,0.0,1.0
1984-03-26,34.5,35.38,34.5,35.25,304700,1.20575673254555,1.23651226659309,1.20575673254555,1.23196883542698,8718300.89458189,0.0,1.0
1984-03-27,34.75,35.0,34.0,34.5,413200,1.2144941001727,1.22323146779984,1.18828199729127,1.20575673254555,11822782.8343985,0.0,1.0
1984-03-28,36.88,36.88,35.38,35.38,358900,1.28893647235594,1.28893647235594,1.23651226659309,1.23651226659309,10269111.2276516,0.0,1.0
1984-03-29,36.12,37.25,36.0,36.88,225700,1.26237487476943,1.30186777644411,1.2581809383084,1.28893647235594,6457894.68955408,0.0,1.0
1984-03-30,36.88,36.88,35.75,36.12,227000,1.28893647235594,1.28893647235594,1.24944357068126,1.26237487476943,6495091.24735834,0.0,1.0
1984-04-02,35.88,37.5,35.88,36.88,411700,1.25398700184738,1.31060514407125,1.25398700184738,1.28893647235594,11779863.7292397,0.0,1.0
1984-04-03,35.38,36.12,35.25,35.88,352700,1.23651226659309,1.26237487476943,1.23196883542698,1.25398700184738,10091712.2596621,0.0,1.0
1984-04-04,33.62,35.12,33.5,35.12,1164700,1.17500119849802,1.22742540426087,1.17080726203699,1.22742540426087,33325254.5189348,0.0,1.0
1984-04-05,31.62,34.25,31.12,33.62,1475100,1.10510225748088,1.19701936491841,1.0876275222266,1.17500119849802,42206648.0131202,0.0,1.0
1984-04-06,33.5,33.75,31.5,31.62,857900,1.17080726203699,1.17954462966413,1.10090832101985,1.10510225748088,24546866.8771308,0.0,1.0
1984-04-09,33.25,33.75,32.5,33.5,350500,1.16206989440985,1.17954462966413,1.13585779152842,1.17080726203699,10028764.2387625,0.0,1.0
1984-04-10,33.25,34.25,33.25,33.25,343000,1.16206989440985,1.19701936491841,1.16206989440985,1.16206989440985,9814168.71296871,0.0,1.0
1984-04-11,33.25,33.5,32.75,33.25,359300,1.16206989440985,1.17080726203699,1.14459515915556,1.16206989440985,10280556.3223605,0.0,1.0
1984-04-12,34.88,35.0,32.75,33.25,656500,1.21903753133881,1.22323146779984,1.14459515915556,1.16206989440985,18784261.6911486,0.0,1.0
1984-04-13,35.38,35.75,34.5,34.88,894000,1.23651226659309,1.24944357068126,1.20575673254555,1.21903753133881,25579786.6746183,0.0,1.0
1984-04-16,34.88,35.38,34.38,35.38,515100,1.21903753133881,1.23651226659309,1.20156279608453,1.23651226659309,14738420.7115166,0.0,1.0
1984-04-17,34.62,35.25,34.62,34.88,480100,1.20995066900658,1.23196883542698,1.20995066900658,1.21903753133881,13736974.924479,0.0,1.0
1984-04-18,34.38,35.0,34.12,34.62,292000,1.20156279608453,1.22323146779984,1.1924759337523,1.20995066900658,8354919.13757103,0.0,1.0
1984-04-19,35.0,35.0,33.75,34.38,293600,1.22323146779984,1.22323146779984,1.17954462966413,1.20156279608453,8400699.51640705,0.0,1.0
1984-04-23,34.75,35.38,34.5,35.0,210600,1.2144941001727,1.23651226659309,1.20575673254555,1.22323146779984,6025842.36428924,0.0,1.0
1984-04-24,35.12,35.75,34.38,34.75,346100,1.22742540426087,1.24944357068126,1.20156279608453,1.2144941001727,9902868.19696347,0.0,1.0
1984-04-25,35.0,38.25,35.0,35.12,294100,1.22323146779984,1.33681724695268,1.22323146779984,1.22742540426087,8415005.8847933,0.0,1.0
1984-04-26,36.12,36.5,35.12,35.12,471900,1.26237487476943,1.27565567356269,1.22742540426087,1.22742540426087,13502350.4829445,0.0,1.0
1984-04-27,36.25,36.62,35.88,36.12,362000,1.26691830593555,1.27984961002372,1.25398700184738,1.26237487476943,10357810.7116463,0.0,1.0
1984-04-30,37.0,37.0,36.0,36.25,288800,1.29313040881697,1.29313040881697,1.2581809383084,1.26691830593555,8263358.37989906,0.0,1.0
1984-05-01,37.0,37.75,36.5,37.0,411100,1.29313040881697,1.3193425116984,1.27565567356269,1.29313040881697,11762696.0871763,0.0,1.0
1984-05-02,35.75,37.12,35.62,37.0,409100,1.24944357068126,1.297324345278,1.24490013951515,1.29313040881697,11705470.6136313,0.0,1.0
1984-05-03,35.12,35.88,34.5,35.75,523600,1.22742540426087,1.25398700184738,1.20575673254555,1.24944357068126,14981628.9740828,0.0,1.0
1984-05-04,33.62,35.12,33.5,35.12,1023200,1.17500119849802,1.22742540426087,1.17080726203699,1.22742540426087,29276552.2656256,0.0,1.0
1984-05-07,34.5,34.5,33.25,33.62,624400,1.20575673254555,1.20575673254555,1.16206989440985,1.17500119849802,17865792.8407513,0.0,1.0
1984-05-08,34.88,35.12,34.25,34.5,374200,1.21903753133881,1.22742540426087,1.19701936491841,1.20575673254555,10706886.1002709,0.0,1.0
1984-05-09,34.88,35.25,34.5,34.88,557400,1.21903753133881,1.23196883542698,1.20575673254555,1.21903753133881,15948739.4769935,0.0,1.0
1984-05-10,34.62,34.88,34.0,34.88,371100,1.20995066900658,1.21903753133881,1.18828199729127,1.21903753133881,10618186.6162761,0.0,1.0
1984-05-11,34.38,34.62,33.88,34.62,272700,1.20156279608453,1.20995066900658,1.18408806083024,1.20995066900658,7802693.31786171,0.0,1.0
1984-05-14,34.88,35.0,34.0,34.38,236700,1.21903753133881,1.22323146779984,1.18828199729127,1.20156279608453,6772634.79405161,0.0,1.0
1984-05-15,35.0,35.62,34.75,34.88,377500,1.22323146779984,1.24490013951515,1.2144941001727,1.21903753133881,10801308.1316201,0.0,1.0
1984-05-16,35.75,36.25,35.25,35.25,787500,1.24944357068126,1.26691830593555,1.23196883542698,1.23196883542698,22532530.2083467,0.0,1.0
1984-05-17,35.38,36.0,35.0,35.75,494200,1.23651226659309,1.2581809383084,1.22323146779984,1.24944357068126,14140414.5129713,0.0,1.0
1984-05-18,34.88,35.5,34.5,35.38,389600,1.21903753133881,1.24070620305412,1.20575673254555,1.23651226659309,11147522.2465674,0.0,1.0
1984-05-21,35.0,35.5,34.62,34.88,445500,1.22323146779984,1.24070620305412,1.20995066900658,1.21903753133881,12746974.2321503,0.0,1.0
1984-05-22,34.5,35.62,33.88,35.0,434500,1.20575673254555,1.24490013951515,1.18408806083024,1.22323146779984,12432234.1276529,0.0,1.0
1984-05-23,33.62,34.75,33.5,34.5,552800,1.17500119849802,1.2144941001727,1.17080726203699,1.20575673254555,15817120.8878399,0.0,1.0
1984-05-24,33.0,33.88,33.0,33.62,505400,1.1533325267827,1.18408806083024,1.1533325267827,1.17500119849802,14460877.1648234,0.0,1.0
1984-05-25,33.12,34.25,33.12,33.12,387300,1.15752646324373,1.19701936491841,1.15752646324373,1.15752646324373,11081712.9519907,0.0,1.0
1984-05-29,33.12,33.38,32.62,33.12,391400,1.15752646324373,1.16661332557596,1.14005172798945,1.15752646324373,11199025.1727579,0.0,1.0
1984-05-30,34.12,35.25,32.62,33.12,536500,1.1924759337523,1.23196883542698,1.14005172798945,1.15752646324373,15350733.2784482,0.0,1.0
1984-05-31,35.0,35.12,34.25,34.25,348800,1.22323146779984,1.22742540426087,1.19701936491841,1.19701936491841,9980122.58624925,0.0,1.0
1984-06-01,35.62,36.12,35.0,35.0,389300,1.24490013951515,1.26237487476943,1.22323146779984,1.22323146779984,11138938.4255357,0.0,1.0
1984-06-04,35.62,36.12,35.38,35.62,422800,1.24490013951515,1.26237487476943,1.23651226659309,1.24490013951515,12097465.1074145,0.0,1.0
1984-06-05,35.38,36.38,35.25,35.62,400300,1.23651226659309,1.27146173710166,1.23196883542698,1.24490013951515,11453678.5300332,0.0,1.0
1984-06-06,35.12,35.62,34.88,35.38,312800,1.22742540426087,1.24490013951515,1.21903753133881,1.23651226659309,8950064.0624391,0.0,1.0
1984-06-07,35.62,35.75,35.12,35.12,438400,1.24490013951515,1.24944357068126,1.22742540426087,1.22742540426087,12543823.8010656,0.0,1.0
1984-06-08,36.0,36.38,35.88,35.88,424500,1.2581809383084,1.27146173710166,1.25398700184738,1.25398700184738,12146106.7599278,0.0,1.0
1984-06-11,35.38,36.0,35.25,36.0,188500,1.23651226659309,1.2581809383084,1.23196883542698,1.2581809383084,5393500.88161695,0.0,1.0
1984-06-12,34.62,34.88,34.0,34.88,568700,1.20995066900658,1.21903753133881,1.18828199729127,1.21903753133881,16272063.4025228,0.0,1.0
1984-06-13,34.75,35.12,34.5,34.62,249700,1.2144941001727,1.22742540426087,1.20575673254555,1.20995066900658,7144600.37209413,0.0,1.0
1984-06-14,34.12,34.88,33.88,34.75,329700,1.1924759337523,1.21903753133881,1.18408806083024,1.2144941001727,9433619.31389444,0.0,1.0
1984-06-15,33.62,34.5,33.62,34.12,385300,1.17500119849802,1.20575673254555,1.17500119849802,1.1924759337523,11024487.4784456,0.0,1.0
1984-06-18,35.5,35.62,33.75,33.75,486300,1.24070620305412,1.24490013951515,1.17954462966413,1.17954462966413,13914373.8924685,0.0,1.0
1984-06-19,35.5,36.25,35.38,35.5,434500,1.24070620305412,1.26691830593555,1.23651226659309,1.24070620305412,12432234.1276528,0.0,1.0
1984-06-20,37.0,37.0,35.0,35.5,643600,1.29313040881697,1.29313040881697,1.22323146779984,1.24070620305412,18415157.3867834,0.0,1.0
1984-06-21,36.38,37.12,36.25,37.0,771100,1.27146173710166,1.297324345278,1.26691830593555,1.29313040881697,22063281.3252775,0.0,1.0
1984-06-22,36.25,36.75,36.25,36.38,258000,1.26691830593555,1.28439304118983,1.26691830593555,1.27146173710166,7382086.08730591,0.0,1.0
1984-06-25,36.62,36.88,36.25,36.25,340800,1.27984961002372,1.28893647235594,1.26691830593555,1.26691830593555,9751220.6920692,0.0,1.0
1984-06-26,36.88,37.5,36.5,36.62,468300,1.28893647235594,1.31060514407125,1.27565567356269,1.27984961002372,13399344.6305635,0.0,1.0
1984-06-27,36.75,37.38,36.5,36.88,384000,1.28439304118983,1.30641120761023,1.27565567356269,1.28893647235594,10987290.9206414,0.0,1.0
1984-06-28,36.5,36.88,36.0,36.75,325000,1.27565567356269,1.28893647235594,1.2581809383084,1.28439304118983,9299139.45106366,0.0,1.0
1984-06-29,36.5,37.12,36.25,36.5,473000,1.27565567356269,1.297324345278,1.26691830593555,1.27565567356269,13533824.4933942,0.0,1.0
1984-07-02,36.75,36.88,36.25,36.5,161300,1.28439304118983,1.28893647235594,1.26691830593555,1.27565567356269,4615234.44140483,0.0,1.0
1984-07-03,37.0,37.25,36.62,36.75,260000,1.29313040881697,1.30186777644411,1.27984961002372,1.28439304118983,7439311.56085095,0.0,1.0
1984-07-05,37.38,37.62,37.0,37.0,341700,1.30641120761023,1.31479908053228,1.29313040881697,1.29313040881697,9776972.15516446,0.0,1.0
1984-07-06,36.0,37.0,36.0,37.0,544700,1.2581809383084,1.29313040881697,1.2581809383084,1.29313040881697,15585357.7199828,0.0,1.0
1984-07-09,36.5,36.75,35.25,36.0,403000,1.27565567356269,1.28439304118983,1.23196883542698,1.2581809383084,11530932.9193189,0.0,1.0
1984-07-10,36.12,36.88,35.62,36.5,400600,1.26237487476943,1.28893647235594,1.24490013951515,1.27565567356269,11462262.351065,0.0,1.0
1984-07-11,36.12,36.5,36.0,36.12,582100,1.26237487476943,1.27565567356269,1.2581809383084,1.26237487476943,16655474.0752744,0.0,1.0
1984-07-12,35.0,36.12,34.12,36.12,586300,1.22323146779984,1.26237487476943,1.1924759337523,1.26237487476943,16775647.5697188,0.0,1.0
1984-07-13,34.25,35.25,34.25,35.0,368200,1.19701936491841,1.23196883542698,1.19701936491841,1.22323146779984,10535209.6796359,0.0,1.0
1984-07-16,34.25,34.62,33.5,34.25,570300,1.19701936491841,1.20995066900658,1.17080726203699,1.19701936491841,16317843.7813589,0.0,1.0
1984-07-17,35.5,35.5,34.0,34.25,265000,1.24070620305412,1.24070620305412,1.18828199729127,1.19701936491841,7582375.24471347,0.0,1.0
1984-07-18,35.0,35.62,34.88,35.5,225600,1.22323146779984,1.24490013951515,1.21903753133881,1.24070620305412,6455033.41587681,0.0,1.0
1984-07-19,34.75,35.12,34.25,35.0,226800,1.2144941001727,1.22742540426087,1.19701936491841,1.22323146779984,6489368.7000038,0.0,1.0
1984-07-20,34.25,34.75,33.75,34.75,263100,1.19701936491841,1.2144941001727,1.17954462966413,1.2144941001727,7528011.04484572,0.0,1.0
1984-07-23,34.88,34.88,33.5,34.25,417700,1.21903753133881,1.21903753133881,1.17080726203699,1.19701936491841,11951540.1498748,0.0,1.0
1984-07-24,34.88,35.25,34.62,34.88,426700,1.21903753133881,1.23196883542698,1.20995066900658,1.21903753133881,12209054.7808273,0.0,1.0
1984-07-25,34.88,35.38,34.0,34.88,659200,1.21903753133881,1.23651226659309,1.18828199729127,1.21903753133881,18861516.0804344,0.0,1.0
1984-07-26,35.88,36.0,34.88,34.88,504900,1.25398700184738,1.2581809383084,1.21903753133881,1.21903753133881,14446570.796437,0.0,1.0
1984-07-27,36.38,36.75,36.0,36.0,299300,1.27146173710166,1.28439304118983,1.2581809383084,1.2581809383084,8563792.11601033,0.0,1.0
1984-07-30,35.88,36.5,35.75,36.38,313400,1.25398700184738,1.27565567356269,1.24944357068126,1.27146173710166,8967231.70450261,0.0,1.0
1984-07-31,36.5,36.5,35.5,35.88,319300,1.27565567356269,1.27565567356269,1.24070620305412,1.25398700184738,9136046.85146039,0.0,1.0
1984-08-01,37.88,38.12,37.0,37.0,965000,1.32388594286451,1.33227381578657,1.29313040881697,1.29313040881697,27611290.985466,0.0,1.0
1984-08-02,39.5,40.12,38.38,38.38,1413000,1.38050408508839,1.4021727568037,1.34136067811879,1.34136067811879,40429797.0595476,0.0,1.0
1984-08-03,40.75,41.88,40.5,40.5,1540000,1.4241909232241,1.46368382489878,1.41545355559696,1.41545355559696,44063614.6296555,0.0,1.0
1984-08-06,40.75,42.0,40.0,40.75,1057000,1.4241909232241,1.46787776135981,1.39797882034267,1.4241909232241,30243662.7685363,0.0,1.0
1984-08-07,41.75,42.38,39.88,40.75,866900,1.45914039373266,1.48115856015306,1.39378488388164,1.4241909232241,24804381.5080835,0.0,1.0
1984-08-08,41.25,42.75,41.25,41.75,853300,1.44166565847838,1.49408986424123,1.44166565847838,1.45914039373266,24415248.2879773,0.0,1.0
1984-08-09,42.88,43.38,41.12,41.25,1113000,1.49863329540734,1.51610803066163,1.43712222731227,1.44166565847838,31845976.0277966,0.0,1.0
1984-08-10,42.75,44.25,42.62,42.88,994400,1.49408986424123,1.54651407000408,1.48954643307512,1.49863329540734,28452505.4465776,0.0,1.0
1984-08-13,42.75,43.0,41.25,42.75,511600,1.49408986424123,1.50282723186837,1.44166565847838,1.49408986424123,14638276.1328129,0.0,1.0
1984-08-14,41.38,43.88,40.62,42.75,536900,1.44620908964449,1.53358276591591,1.41964749205798,1.49408986424123,15362178.3731572,0.0,1.0
1984-08-15,41.5,43.0,40.88,41.38,589000,1.45040302610552,1.50282723186837,1.42873435439021,1.44620908964449,16852901.9590047,0.0,1.0
1984-08-16,39.62,40.38,39.0,40.38,1679200,1.38469802154942,1.41125961913593,1.36302934983411,1.41125961913593,48046507.588388,0.0,1.0
1984-08-17,40.0,40.25,39.75,39.75,758300,1.39797882034267,1.40671618796981,1.38924145271553,1.38924145271553,21697038.2945895,0.0,1.0
1984-08-20,40.0,40.0,39.5,40.0,593200,1.39797882034267,1.39797882034267,1.38050408508839,1.39797882034267,16973075.4534492,0.0,1.0
1984-08-21,40.62,41.0,39.75,40.0,1237000,1.41964749205798,1.43292829085124,1.38924145271553,1.39797882034267,35393955.3875871,0.0,1.0
1984-08-22,40.0,40.88,39.75,40.62,914300,1.39797882034267,1.42873435439021,1.38924145271553,1.41964749205798,26160625.2311001,0.0,1.0
1984-08-23,41.12,41.5,39.75,40.0,784100,1.43712222731227,1.45040302610552,1.38924145271553,1.39797882034267,22435246.90332,0.0,1.0
1984-08-24,40.5,41.5,40.38,41.12,333000,1.41545355559696,1.45040302610552,1.41125961913593,1.43712222731227,9528041.34524367,0.0,1.0
1984-08-27,39.88,40.38,39.62,40.38,518100,1.39378488388164,1.41125961913593,1.38469802154942,1.41125961913593,14824258.9218342,0.0,1.0
1984-08-28,40.12,40.38,39.88,39.88,292600,1.4021727568037,1.41125961913593,1.39378488388164,1.39378488388164,8372086.77963456,0.0,1.0
1984-08-29,40.62,40.75,40.12,40.12,346000,1.41964749205798,1.4241909232241,1.4021727568037,1.4021727568037,9900006.92328627,0.0,1.0
1984-08-30,39.5,40.62,39.5,40.62,305400,1.38050408508839,1.41964749205798,1.38050408508839,1.41964749205798,8738329.8103226,0.0,1.0
1984-08-31,39.25,39.75,37.75,39.5,711500,1.37176671746125,1.38924145271553,1.3193425116984,1.38050408508839,20357962.2136363,0.0,1.0
1984-09-04,39.25,39.25,38.75,39.25,184200,1.37176671746125,1.37176671746125,1.35429198220696,1.37176671746125,5270466.11349515,0.0,1.0
1984-09-05,38.62,39.0,38.25,39.0,296800,1.34974855104085,1.36302934983411,1.33681724695268,1.36302934983411,8492260.27407907,0.0,1.0
1984-09-06,38.38,39.25,38.0,38.62,317800,1.34136067811879,1.37176671746125,1.32807987932554,1.34974855104085,9093127.74630168,0.0,1.0
1984-09-07,37.62,38.38,37.0,38.38,332500,1.31479908053228,1.34136067811879,1.29313040881697,1.34136067811879,9513734.97685747,0.0,1.0
1984-09-10,37.75,38.25,37.12,37.62,310100,1.3193425116984,1.33681724695268,1.297324345278,1.31479908053228,8872809.67315335,0.0,1.0
1984-09-11,38.62,39.38,37.75,37.75,565200,1.34974855104085,1.37631014862736,1.3193425116984,1.3193425116984,16171918.823819,0.0,1.0
1984-09-12,37.62,38.62,37.5,38.62,581300,1.31479908053228,1.34974855104085,1.31060514407125,1.34974855104085,16632583.8858564,0.0,1.0
1984-09-13,38.62,38.62,37.0,37.62,531000,1.34974855104085,1.34974855104085,1.29313040881697,1.31479908053228,15193363.2261994,0.0,1.0
1984-09-14,39.12,40.0,39.0,39.0,1006000,1.36722328629513,1.39797882034267,1.36302934983411,1.36302934983411,28784413.1931387,0.0,1.0
1984-09-17,39.12,39.38,38.75,39.12,484800,1.36722328629513,1.37631014862736,1.35429198220696,1.36722328629513,13871454.7873098,0.0,1.0
1984-09-18,37.88,39.0,37.88,39.0,590600,1.32388594286451,1.36302934983411,1.32388594286451,1.36302934983411,16898682.3378406,0.0,1.0
1984-09-19,38.12,40.62,37.62,37.88,476500,1.33227381578657,1.41964749205798,1.31479908053228,1.32388594286451,13633969.0720979,0.0,1.0
1984-09-20,37.88,38.62,37.75,38.12,405100,1.32388594286451,1.34974855104085,1.3193425116984,1.33227381578657,11591019.6665412,0.0,1.0
1984-09-21,36.75,38.25,36.62,37.88,461700,1.28439304118983,1.33681724695268,1.27984961002372,1.32388594286451,13210500.5678649,0.0,1.0
1984-09-24,37.0,37.88,36.5,36.75,369100,1.29313040881697,1.32388594286451,1.27565567356269,1.28439304118983,10560961.1427311,0.0,1.0
1984-09-25,37.25,37.5,36.5,37.0,376800,1.30186777644411,1.31060514407125,1.27565567356269,1.29313040881697,10781279.2158794,0.0,1.0
1984-09-26,38.12,38.38,37.0,37.25,488900,1.33227381578657,1.34136067811879,1.29313040881697,1.30186777644411,13988767.008077,0.0,1.0
1984-09-27,38.0,38.62,37.75,38.12,449900,1.32807987932554,1.34974855104085,1.3193425116984,1.33227381578657,12872870.2739494,0.0,1.0
1984-09-28,37.38,38.25,37.25,38.0,253300,1.30641120761023,1.33681724695268,1.30186777644411,1.32807987932554,7247606.22447515,0.0,1.0
1984-10-01,37.0,37.38,36.88,37.38,165700,1.29313040881697,1.30641120761023,1.28893647235594,1.30641120761023,4741130.48320386,0.0,1.0
1984-10-02,36.38,37.75,36.12,37.0,247900,1.27146173710166,1.3193425116984,1.26237487476943,1.29313040881697,7093097.44590365,0.0,1.0
1984-10-03,35.75,36.5,35.0,36.38,485400,1.24944357068126,1.27565567356269,1.22323146779984,1.27146173710166,13888622.4293733,0.0,1.0
1984-10-04,35.88,36.12,35.62,35.75,252700,1.25398700184738,1.26237487476943,1.24490013951515,1.24944357068126,7230438.58241165,0.0,1.0
1984-10-05,35.5,36.12,35.5,35.88,328300,1.24070620305412,1.26237487476943,1.24070620305412,1.25398700184738,9393561.48241295,0.0,1.0
1984-10-08,34.88,35.25,34.38,35.25,297700,1.21903753133881,1.23196883542698,1.20156279608453,1.23196883542698,8518011.73717433,0.0,1.0
1984-10-09,35.0,35.62,34.75,34.88,920900,1.22323146779984,1.24490013951515,1.2144941001727,1.21903753133881,26349469.2937985,0.0,1.0
1984-10-10,36.12,36.12,35.0,35.0,429600,1.26237487476943,1.26237487476943,1.22323146779984,1.22323146779984,12292031.7174676,0.0,1.0
1984-10-11,36.5,37.25,36.25,36.25,548100,1.27565567356269,1.30186777644411,1.26691830593555,1.26691830593555,15682641.0250092,0.0,1.0
1984-10-12,36.0,36.75,36.0,36.5,623500,1.2581809383084,1.28439304118983,1.2581809383084,1.27565567356269,17840041.3776561,0.0,1.0
1984-10-15,37.12,37.88,36.12,36.12,329200,1.297324345278,1.32388594286451,1.26237487476943,1.26237487476943,9419312.94550819,0.0,1.0
1984-10-16,36.88,38.0,36.75,37.12,336600,1.28893647235594,1.32807987932554,1.28439304118983,1.297324345278,9631047.19762474,0.0,1.0
1984-10-17,36.62,37.0,35.75,36.88,401200,1.27984961002372,1.29313040881697,1.24944357068126,1.28893647235594,11479429.9931284,0.0,1.0
1984-10-18,38.75,38.75,36.0,36.62,554200,1.35429198220696,1.35429198220696,1.2581809383084,1.27984961002372,15857178.7193215,0.0,1.0
1984-10-19,38.25,39.75,37.75,38.75,804000,1.33681724695268,1.38924145271553,1.3193425116984,1.35429198220696,23004640.3650929,0.0,1.0
1984-10-22,38.12,38.62,37.75,38.25,324100,1.33227381578657,1.34974855104085,1.3193425116984,1.33681724695268,9273387.9879684,0.0,1.0
1984-10-23,38.75,39.0,38.25,38.25,416500,1.35429198220696,1.36302934983411,1.33681724695268,1.33681724695268,11917204.8657478,0.0,1.0
1984-10-24,39.25,39.62,38.25,38.75,591100,1.37176671746125,1.38469802154942,1.33681724695268,1.35429198220696,16912988.7062269,0.0,1.0
1984-10-25,37.38,39.0,37.25,39.0,362800,1.30641120761023,1.36302934983411,1.30186777644411,1.36302934983411,10380700.9010643,0.0,1.0
1984-10-26,36.12,37.0,35.88,37.0,535300,1.26237487476943,1.29313040881697,1.25398700184738,1.29313040881697,15316397.9943212,0.0,1.0
1984-10-29,35.5,36.12,35.38,36.12,365100,1.24070620305412,1.26237487476943,1.23651226659309,1.26237487476943,10446510.1956411,0.0,1.0
1984-10-30,36.62,37.0,35.75,35.75,467400,1.27984961002372,1.29313040881697,1.24944357068126,1.24944357068126,13373593.1674682,0.0,1.0
1984-10-31,36.25,36.88,36.0,36.62,322700,1.26691830593555,1.28893647235594,1.2581809383084,1.27984961002372,9233330.15648689,0.0,1.0
1984-11-01,36.88,37.25,36.38,36.38,530900,1.28893647235594,1.30186777644411,1.27146173710166,1.27146173710166,15190501.9525222,0.0,1.0
1984-11-02,36.62,37.62,36.5,36.88,296400,1.27984961002372,1.31479908053228,1.27565567356269,1.28893647235594,8480815.17937005,0.0,1.0
1984-11-05,37.0,37.12,36.38,36.62,259800,1.29313040881697,1.297324345278,1.27146173710166,1.27984961002372,7433589.01349645,0.0,1.0
1984-11-06,38.0,38.0,37.0,37.0,631000,1.32807987932554,1.32807987932554,1.29313040881697,1.29313040881697,18054636.9034498,0.0,1.0
1984-11-07,37.25,38.12,37.12,38.0,603100,1.30186777644411,1.33227381578657,1.297324345278,1.32807987932554,17256341.547497,0.0,1.0
1984-11-08,35.5,35.62,34.0,35.62,1523000,1.24070620305412,1.24490013951515,1.18828199729127,1.24490013951515,43577198.1045231,0.0,1.0
1984-11-09,34.38,36.12,34.0,35.5,1304000,1.20156279608453,1.26237487476943,1.18828199729127,1.24070620305412,37311008.7513446,0.0,1.0
1984-11-12,34.0,34.12,33.38,34.12,665400,1.18828199729127,1.1924759337523,1.16661332557596,1.1924759337523,19038915.0484239,0.0,1.0
1984-11-13,34.25,34.62,34.0,34.0,599700,1.19701936491841,1.20995066900658,1.18828199729127,1.18828199729127,17159058.2424705,0.0,1.0
1984-11-14,34.0,34.62,33.75,34.25,531200,1.18828199729127,1.20995066900658,1.17954462966413,1.19701936491841,15199085.7735539,0.0,1.0
1984-11-15,33.75,34.0,33.38,34.0,622700,1.17954462966413,1.18828199729127,1.16661332557596,1.18828199729127,17817151.188238,0.0,1.0
1984-11-16,33.25,33.75,33.12,33.75,444900,1.16206989440985,1.17954462966413,1.15752646324373,1.17954462966413,12729806.5900868,0.0,1.0
1984-11-19,32.12,33.25,31.88,33.25,1026000,1.12257699273517,1.16206989440985,1.11418911981311,1.16206989440985,29356667.9285886,0.0,1.0
1984-11-20,32.25,32.75,32.0,32.12,889200,1.12712042390128,1.14459515915556,1.11838305627414,1.12257699273517,25442445.5381102,0.0,1.0
1984-11-21,32.62,32.88,32.12,32.25,685900,1.14005172798945,1.14913859032168,1.12257699273517,1.12712042390128,19625476.1522602,0.0,1.0
1984-11-23,33.5,33.62,32.62,32.62,561600,1.17080726203699,1.17500119849802,1.14005172798945,1.14005172798945,16068912.971438,0.0,1.0
1984-11-26,33.62,34.0,33.5,33.5,591800,1.17500119849802,1.18828199729127,1.17080726203699,1.17080726203699,16933017.6219676,0.0,1.0
1984-11-27,34.25,34.5,33.5,33.62,600700,1.19701936491841,1.20575673254555,1.17080726203699,1.17500119849802,17187670.979243,0.0,1.0
1984-11-28,33.25,34.12,33.0,34.12,464400,1.16206989440985,1.1924759337523,1.1533325267827,1.1924759337523,13287754.9571506,0.0,1.0
1984-11-29,33.0,33.12,32.62,33.12,427500,1.1533325267827,1.15752646324373,1.14005172798945,1.15752646324373,12231944.9702453,0.0,1.0
1984-11-30,32.88,33.38,32.62,33.0,428900,1.14913859032168,1.16661332557596,1.14005172798945,1.1533325267827,12272002.8017268,0.0,1.0
1984-12-03,32.5,33.12,32.5,32.88,510500,1.13585779152842,1.15752646324373,1.13585779152842,1.14913859032168,14606802.1223631,0.0,1.0
1984-12-04,32.88,33.12,32.38,32.5,326200,1.14913859032168,1.15752646324373,1.13166385506739,1.13585779152842,9333474.73519065,0.0,1.0
1984-12-05,32.75,33.0,32.25,32.88,253600,1.14459515915556,1.1533325267827,1.12712042390128,1.14913859032168,7256190.04550693,0.0,1.0
1984-12-06,33.25,33.5,32.25,32.75,379400,1.16206989440985,1.17080726203699,1.12712042390128,1.14459515915556,10855672.3314878,0.0,1.0
1984-12-07,33.5,34.0,33.38,33.38,530000,1.17080726203699,1.18828199729127,1.16661332557596,1.16661332557596,15164750.4894269,0.0,1.0
1984-12-10,33.62,34.0,33.38,33.5,298000,1.17500119849802,1.18828199729127,1.16661332557596,1.17080726203699,8526595.55820605,0.0,1.0
1984-12-11,33.75,34.0,33.62,33.62,294900,1.17954462966413,1.18828199729127,1.17500119849802,1.17500119849802,8437896.07421131,0.0,1.0
1984-12-12,33.5,34.0,33.5,33.75,269200,1.17080726203699,1.18828199729127,1.17080726203699,1.17954462966413,7702548.73915796,0.0,1.0
1984-12-13,32.25,33.38,32.0,33.38,282900,1.12712042390128,1.16661332557596,1.11838305627414,1.16661332557596,8094543.23294127,0.0,1.0
1984-12-14,32.62,33.0,32.25,32.25,298700,1.14005172798945,1.1533325267827,1.12712042390128,1.12712042390128,8546624.47394682,0.0,1.0
1984-12-17,32.88,32.88,32.38,32.62,378300,1.14913859032168,1.14913859032168,1.13166385506739,1.14005172798945,10824198.3210381,0.0,1.0
1984-12-18,34.25,34.25,32.62,32.88,675000,1.19701936491841,1.19701936491841,1.14005172798945,1.14913859032168,19313597.32144,0.0,1.0
1984-12-19,35.0,35.75,34.38,34.38,721000,1.22323146779984,1.24944357068126,1.20156279608453,1.20156279608453,20629783.2129751,0.0,1.0
1984-12-20,34.38,35.0,34.25,35.0,397100,1.20156279608453,1.22323146779984,1.19701936491841,1.22323146779984,11362117.7723612,0.0,1.0
1984-12-21,34.12,34.25,33.12,34.25,618500,1.1924759337523,1.19701936491841,1.15752646324373,1.19701936491841,17696977.6937935,0.0,1.0
1984-12-24,34.75,34.75,33.88,34.12,194500,1.2144941001727,1.2144941001727,1.18408806083024,1.1924759337523,5565177.30225194,0.0,1.0
1984-12-26,34.62,34.75,34.38,34.75,81900,1.20995066900658,1.2144941001727,1.20156279608453,1.2144941001727,2343383.14166805,0.0,1.0
1984-12-27,34.25,34.88,33.88,34.62,142600,1.19701936491841,1.21903753133881,1.18408806083024,1.20995066900658,4080176.26375903,0.0,1.0
1984-12-28,34.0,34.25,33.62,34.25,342900,1.18828199729127,1.19701936491841,1.17500119849802,1.19701936491841,9811307.4392915,0.0,1.0
1984-12-31,33.88,34.12,33.88,34.0,312600,1.18408806083024,1.1924759337523,1.18408806083024,1.18828199729127,8944341.51508466,0.0,1.0
1985-01-02,33.88,34.25,33.62,33.88,258600,1.18408806083024,1.19701936491841,1.17500119849802,1.18408806083024,7399253.72936946,0.0,1.0
1985-01-03,33.88,34.75,33.75,33.88,415400,1.18408806083024,1.2144941001727,1.17954462966413,1.18408806083024,11885730.855298,0.0,1.0
1985-01-04,33.62,34.12,33.62,33.88,275700,1.17500119849802,1.1924759337523,1.17500119849802,1.18408806083024,7888531.52817922,0.0,1.0
1985-01-07,33.75,34.12,33.62,33.62,258500,1.17954462966413,1.1924759337523,1.17500119849802,1.17500119849802,7396392.45569218,0.0,1.0
1985-01-08,34.25,34.38,33.75,33.75,275000,1.19701936491841,1.20156279608453,1.17954462966413,1.17954462966413,7868502.61243851,0.0,1.0
1985-01-09,34.62,35.12,34.12,34.25,560100,1.20995066900658,1.22742540426087,1.1924759337523,1.19701936491841,16025993.8662793,0.0,1.0
1985-01-10,36.5,36.5,34.75,34.75,750000,1.27565567356269,1.27565567356269,1.2144941001727,1.2144941001727,21459552.5793777,0.0,1.0
1985-01-11,35.88,36.25,35.0,36.25,1371000,1.25398700184738,1.26691830593555,1.22323146779984,1.26691830593555,39228062.1151024,0.0,1.0
1985-01-14,36.75,37.0,35.75,35.88,1143000,1.28439304118983,1.29313040881697,1.24944357068126,1.25398700184738,32704358.1309716,0.0,1.0
1985-01-15,37.12,37.38,36.75,36.75,1424000,1.297324345278,1.30641120761023,1.28439304118983,1.28439304118983,40744537.1640451,0.0,1.0
1985-01-16,37.12,37.75,37.0,37.12,1013000,1.297324345278,1.3193425116984,1.29313040881697,1.297324345278,28984702.3505462,0.0,1.0
1985-01-17,35.75,35.88,35.12,35.88,1057000,1.24944357068126,1.25398700184738,1.22742540426087,1.25398700184738,30243662.7685364,0.0,1.0
1985-01-18,35.5,35.88,35.38,35.75,399400,1.24070620305412,1.25398700184738,1.23651226659309,1.24944357068126,11427927.066938,0.0,1.0
1985-01-21,36.38,36.62,35.12,35.5,677100,1.27146173710166,1.27984961002372,1.22742540426087,1.24070620305412,19373684.0686622,0.0,1.0
1985-01-22,35.12,37.0,34.88,36.38,1683000,1.22742540426087,1.29313040881697,1.21903753133881,1.27146173710166,48155235.9881234,0.0,1.0
1985-01-23,33.88,35.5,33.0,35.12,2939000,1.18408806083024,1.24070620305412,1.1533325267827,1.22742540426087,84092833.3743884,0.0,1.0
1985-01-24,34.62,35.38,34.25,34.25,1410000,1.20995066900658,1.23651226659309,1.19701936491841,1.19701936491841,40343958.8492302,0.0,1.0
1985-01-25,35.75,36.0,34.88,34.88,772800,1.24944357068126,1.2581809383084,1.21903753133881,1.21903753133881,22111922.9777909,0.0,1.0
1985-01-28,36.25,36.62,35.88,35.88,675300,1.26691830593555,1.27984961002372,1.25398700184738,1.25398700184738,19322181.1424716,0.0,1.0
1985-01-29,37.0,37.25,35.62,36.25,624200,1.29313040881697,1.30186777644411,1.24490013951515,1.26691830593555,17860070.2933968,0.0,1.0
1985-01-30,37.88,38.5,36.75,37.0,1450000,1.32388594286451,1.34555461457982,1.28439304118983,1.29313040881697,41488468.3201303,0.0,1.0
1985-01-31,37.5,37.88,37.25,37.88,471200,1.31060514407125,1.32388594286451,1.30186777644411,1.32388594286451,13482321.5672038,0.0,1.0
1985-02-01,36.88,37.5,36.75,37.5,868600,1.28893647235594,1.31060514407125,1.28439304118983,1.31060514407125,24853023.1605967,0.0,1.0
1985-02-04,38.0,38.12,36.5,36.88,627800,1.32807987932554,1.33227381578657,1.27565567356269,1.28893647235594,17963076.1457778,0.0,1.0
1985-02-05,37.75,38.38,37.25,38.0,751100,1.3193425116984,1.34136067811879,1.30186777644411,1.32807987932554,21491026.5898274,0.0,1.0
1985-02-06,37.62,37.88,37.25,37.75,522000,1.31479908053228,1.32388594286451,1.30186777644411,1.3193425116984,14935848.5952469,0.0,1.0
1985-02-07,38.38,38.38,37.75,37.75,570600,1.34136067811879,1.34136067811879,1.3193425116984,1.3193425116984,16326427.6023906,0.0,1.0
1985-02-08,38.5,38.75,38.0,38.38,928900,1.34555461457982,1.35429198220696,1.32807987932554,1.34136067811879,26578371.1879786,0.0,1.0
1985-02-11,37.62,38.75,37.38,38.5,393600,1.31479908053228,1.35429198220696,1.30641120761023,1.34555461457982,11261973.1936574,0.0,1.0
1985-02-12,36.5,37.38,36.25,37.38,1097000,1.27565567356269,1.30641120761023,1.26691830593555,1.30641120761023,31388172.2394364,0.0,1.0
1985-02-13,36.5,36.88,36.0,36.5,956800,1.27565567356269,1.28893647235594,1.2581809383084,1.27565567356269,27376666.5439314,0.0,1.0
1985-02-14,37.25,38.0,37.12,37.12,1072000,1.30186777644411,1.32807987932554,1.297324345278,1.297324345278,30672853.820124,0.0,1.0
1985-02-15,36.5,37.25,36.38,37.25,496200,1.27565567356269,1.30186777644411,1.27146173710166,1.30186777644411,14197639.9865163,0.0,1.0
1985-02-19,36.12,36.62,36.12,36.5,522500,1.26237487476943,1.27984961002372,1.26237487476943,1.27565567356269,14950154.9636332,0.0,1.0
1985-02-20,37.62,38.0,36.5,36.5,808200,1.31479908053228,1.32807987932554,1.27565567356269,1.27565567356269,23124813.8595375,0.0,1.0
1985-02-21,37.75,38.25,37.5,37.62,633200,1.3193425116984,1.33681724695268,1.31060514407125,1.31479908053228,18117584.9243492,0.0,1.0
1985-02-22,37.0,37.62,36.75,37.62,350900,1.29313040881697,1.31479908053228,1.28439304118983,1.31479908053228,10040209.3334715,0.0,1.0
1985-02-25,38.38,38.38,36.75,37.0,467500,1.34136067811879,1.34136067811879,1.28439304118983,1.29313040881697,13376454.4411455,0.0,1.0
1985-02-26,37.75,38.62,37.62,38.38,634100,1.3193425116984,1.34974855104085,1.31479908053228,1.34136067811879,18143336.3874445,0.0,1.0
1985-02-27,36.62,37.38,36.38,37.38,506900,1.27984961002372,1.30641120761023,1.27146173710166,1.30641120761023,14503796.269982,0.0,1.0
1985-02-28,37.0,37.12,36.5,36.62,420000,1.29313040881697,1.297324345278,1.27565567356269,1.27984961002372,12017349.4444515,0.0,1.0
1985-03-01,37.75,38.5,37.0,37.0,737100,1.3193425116984,1.34555461457982,1.29313040881697,1.29313040881697,21090448.2750124,0.0,1.0
1985-03-04,37.0,37.75,36.62,37.75,507900,1.29313040881697,1.3193425116984,1.27984961002372,1.3193425116984,14532409.0067546,0.0,1.0
1985-03-05,37.25,37.62,36.62,37.0,462900,1.30186777644411,1.31479908053228,1.27984961002372,1.29313040881697,13244835.851992,0.0,1.0
1985-03-06,36.75,37.5,36.5,37.25,638400,1.28439304118983,1.31060514407125,1.27565567356269,1.30186777644411,18266371.1555663,0.0,1.0
1985-03-07,36.0,36.5,35.75,36.5,1000000,1.2581809383084,1.27565567356269,1.24944357068126,1.27565567356269,28612736.7725037,0.0,1.0
1985-03-08,35.38,36.25,35.25,36.0,801900,1.23651226659309,1.26691830593555,1.23196883542698,1.2581809383084,22944553.6178707,0.0,1.0
1985-03-11,35.88,36.25,35.0,35.38,455100,1.25398700184738,1.26691830593555,1.22323146779984,1.23651226659309,13021656.5051664,0.0,1.0
1985-03-12,35.25,36.12,35.12,35.88,502600,1.23196883542698,1.26237487476943,1.22742540426087,1.25398700184738,14380761.5018603,0.0,1.0
1985-03-13,33.62,34.62,33.12,34.62,1090000,1.17500119849802,1.20995066900658,1.15752646324373,1.20995066900658,31187883.0820288,0.0,1.0
1985-03-14,33.62,34.38,33.38,33.62,764400,1.17500119849802,1.20156279608453,1.16661332557596,1.17500119849802,21871575.9889017,0.0,1.0
1985-03-15,33.62,34.5,33.5,33.62,484600,1.17500119849802,1.20575673254555,1.17080726203699,1.17500119849802,13865732.2399552,0.0,1.0
1985-03-18,33.5,34.25,33.25,33.62,565300,1.17080726203699,1.19701936491841,1.16206989440985,1.17500119849802,16174780.0974963,0.0,1.0
1985-03-19,33.75,34.25,33.12,33.5,602100,1.17954462966413,1.19701936491841,1.15752646324373,1.17080726203699,17227728.8107244,0.0,1.0
1985-03-20,33.5,33.75,32.75,33.75,779700,1.17080726203699,1.17954462966413,1.14459515915556,1.17954462966413,22309350.861521,0.0,1.0
1985-03-21,33.38,34.25,33.25,33.5,478200,1.16661332557596,1.19701936491841,1.16206989440985,1.17080726203699,13682610.7246112,0.0,1.0
1985-03-22,33.0,33.75,33.0,33.38,371400,1.1533325267827,1.17954462966413,1.1533325267827,1.16661332557596,10626770.4373079,0.0,1.0
1985-03-25,32.88,33.0,32.38,33.0,497700,1.14913859032168,1.1533325267827,1.13166385506739,1.1533325267827,14240559.091675,0.0,1.0
1985-03-26,33.75,34.0,32.75,32.88,421700,1.17954462966413,1.18828199729127,1.14459515915556,1.14913859032168,12065991.0969648,0.0,1.0
1985-03-27,34.25,34.5,33.75,33.75,401800,1.19701936491841,1.20575673254555,1.17954462966413,1.17954462966413,11496597.635192,0.0,1.0
1985-03-28,34.0,34.62,34.0,34.25,496100,1.18828199729127,1.20995066900658,1.18828199729127,1.19701936491841,14194778.7128391,0.0,1.0
1985-03-29,34.0,34.38,33.75,34.0,364100,1.18828199729127,1.20156279608453,1.17954462966413,1.18828199729127,10417897.4588686,0.0,1.0
1985-04-01,34.38,34.5,33.88,34.0,357200,1.20156279608453,1.20575673254555,1.18408806083024,1.18828199729127,10220469.5751383,0.0,1.0
1985-04-02,34.62,34.88,34.25,34.38,313600,1.20995066900658,1.21903753133881,1.19701936491841,1.20156279608453,8972954.25185715,0.0,1.0
1985-04-03,33.5,34.5,33.38,34.5,500900,1.17080726203699,1.20575673254555,1.16661332557596,1.20575673254555,14332119.849347,0.0,1.0
1985-04-04,33.88,33.88,32.75,33.5,502600,1.18408806083024,1.18408806083024,1.14459515915556,1.17080726203699,14380761.5018604,0.0,1.0
1985-04-08,33.25,34.25,33.12,33.88,264900,1.16206989440985,1.19701936491841,1.15752646324373,1.18408806083024,7579513.97103618,0.0,1.0
1985-04-09,33.12,33.38,33.0,33.25,394300,1.15752646324373,1.16661332557596,1.1533325267827,1.16206989440985,11282002.1093982,0.0,1.0
1985-04-10,33.25,33.88,33.12,33.12,532500,1.16206989440985,1.18408806083024,1.15752646324373,1.15752646324373,15236282.3313581,0.0,1.0
1985-04-11,34.0,34.12,33.38,33.38,647700,1.18828199729127,1.1924759337523,1.16661332557596,1.16661332557596,18532469.6075506,0.0,1.0
1985-04-12,34.38,34.5,33.88,34.0,374100,1.20156279608453,1.20575673254555,1.18408806083024,1.18828199729127,10704024.8265936,0.0,1.0
1985-04-15,34.75,34.88,34.12,34.38,300500,1.2144941001727,1.21903753133881,1.1924759337523,1.20156279608453,8598127.40013731,0.0,1.0
1985-04-16,35.0,35.12,34.38,34.75,340800,1.22323146779984,1.22742540426087,1.20156279608453,1.2144941001727,9751220.69206922,0.0,1.0
1985-04-17,34.75,35.0,34.0,35.0,649400,1.2144941001727,1.22323146779984,1.18828199729127,1.22323146779984,18581111.2600638,0.0,1.0
1985-04-18,34.25,35.12,34.12,34.75,322800,1.19701936491841,1.22742540426087,1.1924759337523,1.2144941001727,9236191.43016419,0.0,1.0
1985-04-19,34.38,34.62,34.0,34.25,302000,1.20156279608453,1.20995066900658,1.18828199729127,1.19701936491841,8641046.50529607,0.0,1.0
1985-04-22,33.38,34.12,33.0,34.12,355100,1.16661332557596,1.1924759337523,1.1533325267827,1.1924759337523,10160382.827916,0.0,1.0
1985-04-23,33.88,33.88,32.88,33.38,693700,1.18408806083024,1.18408806083024,1.14913859032168,1.16661332557596,19848655.4990858,0.0,1.0
1985-04-24,34.0,34.25,33.5,33.88,476400,1.18828199729127,1.19701936491841,1.17080726203699,1.18408806083024,13631107.7984207,0.0,1.0
1985-04-25,33.5,34.38,33.5,34.0,411700,1.17080726203699,1.20156279608453,1.17080726203699,1.18828199729127,11779863.7292397,0.0,1.0
1985-04-26,33.0,34.0,33.0,33.5,342500,1.1533325267827,1.18828199729127,1.1533325267827,1.17080726203699,9799862.34458253,0.0,1.0
1985-04-29,32.12,33.0,32.12,33.0,450000,1.12257699273517,1.1533325267827,1.12257699273517,1.1533325267827,12875731.5476266,0.0,1.0
1985-04-30,31.75,32.25,31.25,32.12,861500,1.109645688647,1.12712042390128,1.09217095339271,1.12257699273517,24649872.7295118,0.0,1.0
1985-05-01,31.75,32.12,31.5,31.75,694400,1.109645688647,1.12257699273517,1.10090832101985,1.109645688647,19868684.4148264,0.0,1.0
1985-05-02,32.25,32.5,31.75,31.75,836400,1.12712042390128,1.13585779152842,1.109645688647,1.109645688647,23931693.036522,0.0,1.0
1985-05-03,32.38,32.62,32.12,32.25,396300,1.13166385506739,1.14005172798945,1.12257699273517,1.12712042390128,11339227.5829432,0.0,1.0
1985-05-06,32.5,33.0,32.38,32.38,249100,1.13585779152842,1.1533325267827,1.13166385506739,1.13166385506739,7127432.73003066,0.0,1.0
1985-05-07,32.75,33.0,32.5,32.5,381100,1.14459515915556,1.1533325267827,1.13585779152842,1.13585779152842,10904313.9840012,0.0,1.0
1985-05-08,32.62,32.88,32.12,32.75,1671000,1.14005172798945,1.14913859032168,1.12257699273517,1.14459515915556,47811883.1468535,0.0,1.0
1985-05-09,32.62,32.62,32.12,32.62,651300,1.14005172798945,1.14005172798945,1.12257699273517,1.14005172798945,18635475.4599316,0.0,1.0
1985-05-10,34.0,34.62,33.0,33.0,1160000,1.18828199729127,1.20995066900658,1.1533325267827,1.1533325267827,33190774.6561042,0.0,1.0
1985-05-13,34.62,34.88,34.12,34.12,482700,1.20995066900658,1.21903753133881,1.1924759337523,1.1924759337523,13811368.0400875,0.0,1.0
1985-05-14,34.0,34.88,33.62,34.62,438700,1.18828199729127,1.21903753133881,1.17500119849802,1.20995066900658,12552407.6220974,0.0,1.0
1985-05-15,34.0,34.5,33.5,34.0,298400,1.18828199729127,1.20575673254555,1.17080726203699,1.18828199729127,8538040.65291509,0.0,1.0
1985-05-16,32.88,33.88,32.5,33.88,1112000,1.14913859032168,1.18408806083024,1.13585779152842,1.18408806083024,31817363.2910239,0.0,1.0
1985-05-17,34.12,34.75,33.12,33.12,934100,1.1924759337523,1.2144941001727,1.15752646324373,1.15752646324373,26727157.4191956,0.0,1.0
1985-05-20,36.0,36.12,34.25,34.25,1190000,1.2581809383084,1.26237487476943,1.19701936491841,1.19701936491841,34049156.7592794,0.0,1.0
1985-05-21,34.25,36.0,34.0,36.0,1428000,1.19701936491841,1.2581809383084,1.18828199729127,1.2581809383084,40858988.1111353,0.0,1.0
1985-05-22,33.25,34.25,32.62,34.25,1813000,1.16206989440985,1.19701936491841,1.14005172798945,1.19701936491841,51874891.7685489,0.0,1.0
1985-05-23,32.0,33.38,31.5,33.25,1149000,1.11838305627414,1.16661332557596,1.10090832101985,1.16206989440985,32876034.5516066,0.0,1.0
1985-05-24,33.0,33.12,31.75,32.0,791000,1.1533325267827,1.15752646324373,1.109645688647,1.11838305627414,22632674.7870505,0.0,1.0
1985-05-28,33.88,33.88,33.12,33.12,715400,1.18408806083024,1.18408806083024,1.15752646324373,1.15752646324373,20469551.8870491,0.0,1.0
1985-05-29,33.62,34.25,33.38,33.88,478600,1.17500119849802,1.19701936491841,1.16661332557596,1.18408806083024,13694055.8193202,0.0,1.0
1985-05-30,33.12,33.88,32.88,33.62,502400,1.15752646324373,1.18408806083024,1.14913859032168,1.17500119849802,14375038.9545058,0.0,1.0
1985-05-31,33.25,33.62,32.75,33.12,470000,1.16206989440985,1.17500119849802,1.14459515915556,1.15752646324373,13447986.2830767,0.0,1.0
1985-06-03,33.88,34.12,33.5,33.5,610200,1.18408806083024,1.1924759337523,1.17080726203699,1.17080726203699,17459491.9785818,0.0,1.0
1985-06-04,34.12,34.25,33.62,33.88,425900,1.1924759337523,1.19701936491841,1.17500119849802,1.18408806083024,12186164.5914093,0.0,1.0
1985-06-05,32.75,34.75,32.75,34.12,948500,1.14459515915556,1.2144941001727,1.14459515915556,1.1924759337523,27139180.8287197,0.0,1.0
1985-06-06,34.12,34.12,32.0,32.75,773800,1.1924759337523,1.1924759337523,1.11838305627414,1.14459515915556,22140535.7145633,0.0,1.0
1985-06-07,33.12,34.12,33.0,34.12,428900,1.15752646324373,1.1924759337523,1.1533325267827,1.1924759337523,12272002.8017268,0.0,1.0
1985-06-10,34.0,34.0,33.0,33.12,384100,1.18828199729127,1.18828199729127,1.1533325267827,1.15752646324373,10990152.1943187,0.0,1.0
1985-06-11,34.0,34.62,33.5,34.0,1445000,1.18828199729127,1.20995066900658,1.17080726203699,1.18828199729127,41345404.6362678,0.0,1.0
1985-06-12,33.88,34.38,33.62,34.0,688400,1.18408806083024,1.20156279608453,1.17500119849802,1.18828199729127,19697007.9941915,0.0,1.0
1985-06-13,32.62,33.38,32.38,33.38,802800,1.14005172798945,1.16661332557596,1.13166385506739,1.16661332557596,22970305.0809659,0.0,1.0
1985-06-14,33.25,33.38,32.62,32.62,917000,1.16206989440985,1.16661332557596,1.14005172798945,1.14005172798945,26237879.6203857,0.0,1.0
1985-06-17,32.0,33.12,31.75,33.12,995000,1.11838305627414,1.15752646324373,1.109645688647,1.15752646324373,28469673.088641,0.0,1.0
1985-06-18,32.25,32.38,31.62,32.0,792800,1.12712042390128,1.13166385506739,1.10510225748088,1.11838305627414,22684177.7132409,0.0,1.0
1985-06-19,32.5,33.0,32.0,32.25,523500,1.13585779152842,1.1533325267827,1.11838305627414,1.12712042390128,14978767.7004057,0.0,1.0
1985-06-20,32.62,32.88,32.25,32.5,537300,1.14005172798945,1.14913859032168,1.12712042390128,1.13585779152842,15373623.4678662,0.0,1.0
1985-06-21,34.12,34.25,32.5,32.62,712700,1.1924759337523,1.19701936491841,1.13585779152842,1.14005172798945,20392297.4977633,0.0,1.0
1985-06-24,34.62,35.0,33.62,34.12,632700,1.20995066900658,1.22323146779984,1.17500119849802,1.1924759337523,18103278.5559631,0.0,1.0
1985-06-25,35.0,35.5,34.75,34.75,841300,1.22323146779984,1.24070620305412,1.2144941001727,1.2144941001727,24071895.4467073,0.0,1.0
1985-06-26,35.25,35.38,35.0,35.0,415300,1.23196883542698,1.23651226659309,1.22323146779984,1.22323146779984,11882869.5816207,0.0,1.0
1985-06-27,34.88,35.5,34.62,35.25,454200,1.21903753133881,1.24070620305412,1.20995066900658,1.23196883542698,12995905.0420711,0.0,1.0
1985-06-28,35.0,35.12,34.5,34.88,440000,1.22323146779984,1.22742540426087,1.20575673254555,1.21903753133881,12589604.1799016,0.0,1.0
1985-07-01,35.88,36.0,34.88,35.0,393500,1.25398700184738,1.2581809383084,1.21903753133881,1.22323146779984,11259111.9199801,0.0,1.0
1985-07-02,35.62,35.88,35.5,35.88,339400,1.24490013951515,1.25398700184738,1.24070620305412,1.25398700184738,9711162.86058772,0.0,1.0
1985-07-03,35.75,35.88,35.38,35.62,352900,1.24944357068126,1.25398700184738,1.23651226659309,1.24490013951515,10097434.8070166,0.0,1.0
1985-07-05,36.12,36.25,35.75,35.75,548900,1.26237487476943,1.26691830593555,1.24944357068126,1.24944357068126,15705531.2144273,0.0,1.0
1985-07-08,35.75,36.0,35.38,36.0,488100,1.24944357068126,1.2581809383084,1.23651226659309,1.2581809383084,13965876.8186591,0.0,1.0
1985-07-09,35.12,35.75,35.12,35.75,361300,1.22742540426087,1.24944357068126,1.22742540426087,1.24944357068126,10337781.7959055,0.0,1.0
1985-07-10,35.5,35.5,34.88,35.12,490900,1.24070620305412,1.24070620305412,1.21903753133881,1.22742540426087,14045992.481622,0.0,1.0
1985-07-11,36.0,36.0,35.38,35.5,445600,1.2581809383084,1.2581809383084,1.23651226659309,1.24070620305412,12749835.5058277,0.0,1.0
1985-07-12,35.75,36.25,35.75,36.0,255100,1.24944357068126,1.26691830593555,1.24944357068126,1.2581809383084,7299109.15066569,0.0,1.0
1985-07-15,35.75,36.62,35.38,35.75,361700,1.24944357068126,1.27984961002372,1.23651226659309,1.24944357068126,10349226.8906146,0.0,1.0
1985-07-16,36.88,37.25,35.75,35.75,463300,1.28893647235594,1.30186777644411,1.24944357068126,1.24944357068126,13256280.946701,0.0,1.0
1985-07-17,37.62,38.25,37.38,37.38,1210000,1.31479908053228,1.33681724695268,1.30641120761023,1.30641120761023,34621411.4947295,0.0,1.0
1985-07-18,36.5,38.0,36.5,37.62,836100,1.27565567356269,1.32807987932554,1.27565567356269,1.31479908053228,23923109.2154902,0.0,1.0
1985-07-19,37.12,37.12,36.12,36.5,341300,1.297324345278,1.297324345278,1.26237487476943,1.27565567356269,9765527.06045548,0.0,1.0
1985-07-22,37.88,37.88,36.75,37.12,319000,1.32388594286451,1.32388594286451,1.28439304118983,1.297324345278,9127463.03042866,0.0,1.0
1985-07-23,37.62,38.75,37.5,37.88,884200,1.31479908053228,1.35429198220696,1.31060514407125,1.32388594286451,25299381.8542478,0.0,1.0
1985-07-24,37.12,37.5,36.62,37.5,543900,1.297324345278,1.31060514407125,1.27984961002372,1.31060514407125,15562467.5305647,0.0,1.0
1985-07-25,37.88,38.0,36.88,37.12,474800,1.32388594286451,1.32807987932554,1.28893647235594,1.297324345278,13585327.4195847,0.0,1.0
1985-07-26,37.62,37.88,37.25,37.88,396300,1.31479908053228,1.32388594286451,1.30186777644411,1.32388594286451,11339227.5829432,0.0,1.0
1985-07-29,37.25,37.62,37.12,37.62,604500,1.30186777644411,1.31479908053228,1.297324345278,1.31479908053228,17296399.3789785,0.0,1.0
1985-07-30,37.38,37.62,37.12,37.25,455600,1.30641120761023,1.31479908053228,1.297324345278,1.30186777644411,13035962.8735526,0.0,1.0
1985-07-31,37.88,38.0,37.38,37.38,338500,1.32388594286451,1.32807987932554,1.30641120761023,1.30641120761023,9685411.39749248,0.0,1.0
1985-08-01,38.38,38.62,37.62,37.88,631700,1.34136067811879,1.34974855104085,1.31479908053228,1.32388594286451,18074665.8191906,0.0,1.0
1985-08-02,38.38,38.62,38.12,38.38,280000,1.34136067811879,1.34974855104085,1.33227381578657,1.34136067811879,8011566.29630104,0.0,1.0
1985-08-05,37.5,38.38,37.25,38.38,511300,1.31060514407125,1.34136067811879,1.30186777644411,1.34136067811879,14629692.3117812,0.0,1.0
1985-08-06,36.75,37.62,36.62,37.5,742500,1.28439304118983,1.31479908053228,1.27984961002372,1.31060514407125,21244957.0535839,0.0,1.0
1985-08-07,36.75,37.12,36.5,36.75,484400,1.28439304118983,1.297324345278,1.27565567356269,1.28439304118983,13860009.6926007,0.0,1.0
1985-08-08,36.25,37.0,35.5,36.75,761600,1.26691830593555,1.29313040881697,1.24070620305412,1.28439304118983,21791460.3259387,0.0,1.0
1985-08-09,36.5,36.5,35.88,36.25,603500,1.27565567356269,1.27565567356269,1.25398700184738,1.26691830593555,17267786.6422059,0.0,1.0
1985-08-12,36.0,36.88,35.75,36.5,578300,1.2581809383084,1.28893647235594,1.24944357068126,1.27565567356269,16546745.6755389,0.0,1.0
1985-08-13,36.25,36.62,35.75,36.0,399600,1.26691830593555,1.27984961002372,1.24944357068126,1.2581809383084,11433649.6142924,0.0,1.0
1985-08-14,36.62,37.0,36.12,36.25,389700,1.27984961002372,1.29313040881697,1.26237487476943,1.26691830593555,11150383.5202446,0.0,1.0
1985-08-15,36.12,36.88,36.0,36.62,429800,1.26237487476943,1.28893647235594,1.2581809383084,1.27984961002372,12297754.2648221,0.0,1.0
1985-08-16,35.62,36.0,35.5,36.0,499700,1.24490013951515,1.2581809383084,1.24070620305412,1.2581809383084,14297784.5652201,0.0,1.0
1985-08-19,35.38,35.62,35.12,35.62,477900,1.23651226659309,1.24490013951515,1.22742540426087,1.24490013951515,13674026.9035795,0.0,1.0
1985-08-20,35.5,35.75,35.12,35.38,745900,1.24070620305412,1.24944357068126,1.22742540426087,1.23651226659309,21342240.3586105,0.0,1.0
1985-08-21,36.0,36.12,35.62,35.62,702900,1.2581809383084,1.26237487476943,1.24490013951515,1.24490013951515,20111892.6773929,0.0,1.0
1985-08-22,36.0,36.62,35.88,36.0,560000,1.2581809383084,1.27984961002372,1.25398700184738,1.2581809383084,16023132.5926021,0.0,1.0
1985-08-23,35.75,35.88,35.62,35.88,244600,1.24944357068126,1.25398700184738,1.24490013951515,1.25398700184738,6998675.4145544,0.0,1.0
1985-08-26,36.38,36.62,35.5,35.75,315200,1.27146173710166,1.27984961002372,1.24070620305412,1.24944357068126,9018734.63069314,0.0,1.0
1985-08-27,36.5,36.88,36.25,36.38,250900,1.27565567356269,1.28893647235594,1.26691830593555,1.27146173710166,7178935.65622115,0.0,1.0
1985-08-28,36.5,36.75,36.12,36.5,234400,1.27565567356269,1.28439304118983,1.26237487476943,1.27565567356269,6706825.49947484,0.0,1.0
1985-08-29,36.25,36.38,36.0,36.38,219700,1.26691830593555,1.27146173710166,1.2581809383084,1.27146173710166,6286218.26891903,0.0,1.0
1985-08-30,35.5,36.25,35.38,36.25,305300,1.24070620305412,1.26691830593555,1.23651226659309,1.26691830593555,8735468.53664536,0.0,1.0
1985-09-03,35.5,35.75,35.25,35.5,334800,1.24070620305412,1.24944357068126,1.23196883542698,1.24070620305412,9579544.27143422,0.0,1.0
1985-09-04,34.88,35.62,34.88,35.5,603700,1.21903753133881,1.24490013951515,1.21903753133881,1.24070620305412,17273509.1895604,0.0,1.0
1985-09-05,34.0,34.75,34.0,34.75,741300,1.18828199729127,1.2144941001727,1.18828199729127,1.2144941001727,21210621.769457,0.0,1.0
1985-09-06,34.38,34.5,33.75,34.0,653000,1.20156279608453,1.20575673254555,1.17954462966413,1.18828199729127,18684117.1124448,0.0,1.0
1985-09-09,34.62,35.0,34.38,34.38,471600,1.20995066900658,1.22323146779984,1.20156279608453,1.20156279608453,13493766.6619127,0.0,1.0
1985-09-10,34.25,34.62,34.0,34.62,435900,1.19701936491841,1.20995066900658,1.18828199729127,1.20995066900658,12472291.9591344,0.0,1.0
1985-09-11,33.75,34.25,33.12,34.25,496700,1.17954462966413,1.19701936491841,1.15752646324373,1.19701936491841,14211946.3549025,0.0,1.0
1985-09-12,33.12,33.62,33.0,33.62,548300,1.15752646324373,1.17500119849802,1.1533325267827,1.17500119849802,15688363.5723638,0.0,1.0
1985-09-13,32.88,33.38,32.38,33.12,488200,1.14913859032168,1.16661332557596,1.13166385506739,1.15752646324373,13968738.0923362,0.0,1.0
1985-09-16,32.75,33.0,32.5,32.88,328400,1.14459515915556,1.1533325267827,1.13585779152842,1.14913859032168,9396422.75609021,0.0,1.0
1985-09-17,33.12,33.25,32.5,32.75,487600,1.15752646324373,1.16206989440985,1.13585779152842,1.14459515915556,13951570.4502728,0.0,1.0
1985-09-18,33.5,33.75,32.75,33.12,365000,1.17080726203699,1.17954462966413,1.14459515915556,1.15752646324373,10443648.9219638,0.0,1.0
1985-09-19,33.38,34.12,33.0,33.5,1145000,1.16661332557596,1.1924759337523,1.1533325267827,1.17080726203699,32761583.6045166,0.0,1.0
1985-09-20,32.38,33.38,32.38,33.38,411100,1.13166385506739,1.16661332557596,1.13166385506739,1.16661332557596,11762696.0871763,0.0,1.0
1985-09-23,32.62,33.5,32.62,32.62,750500,1.14005172798945,1.17080726203699,1.14005172798945,1.14005172798945,21473858.9477639,0.0,1.0
1985-09-24,31.88,32.75,31.62,32.62,890200,1.11418911981311,1.14459515915556,1.10510225748088,1.14005172798945,25471058.2748827,0.0,1.0
1985-09-25,32.0,32.5,31.75,31.88,456500,1.11838305627414,1.13585779152842,1.109645688647,1.11418911981311,13061714.3366479,0.0,1.0
1985-09-26,32.38,32.75,31.62,32.0,518800,1.13166385506739,1.14459515915556,1.10510225748088,1.11838305627414,14844287.8375749,0.0,1.0
1985-09-30,32.5,32.5,32.0,32.38,446900,1.13585779152842,1.13585779152842,1.11838305627414,1.13166385506739,12787032.0636319,0.0,1.0
1985-10-01,33.0,33.0,32.62,32.62,576000,1.1533325267827,1.1533325267827,1.14005172798945,1.14005172798945,16480936.3809621,0.0,1.0
1985-10-02,32.5,33.25,32.38,33.0,532000,1.13585779152842,1.16206989440985,1.13166385506739,1.1533325267827,15221975.9629719,0.0,1.0
1985-10-03,32.38,32.5,32.12,32.5,993400,1.13166385506739,1.13585779152842,1.12257699273517,1.13585779152842,28423892.7098052,0.0,1.0
1985-10-04,32.0,32.38,31.5,32.38,459800,1.11838305627414,1.13166385506739,1.10090832101985,1.13166385506739,13156136.3679971,0.0,1.0
1985-10-07,31.0,32.0,31.0,32.0,574000,1.08343358576557,1.11838305627414,1.08343358576557,1.11838305627414,16423710.9074171,0.0,1.0
1985-10-08,29.75,31.38,29.25,31.0,1288000,1.03974674762986,1.09671438455883,1.02227201237558,1.08343358576557,36853204.9629847,0.0,1.0
1985-10-09,29.75,30.38,29.62,29.75,999000,1.03974674762986,1.06176491405026,1.03520331646375,1.03974674762986,28584124.0357312,0.0,1.0
1985-10-10,29.25,29.75,28.88,29.75,813400,1.02227201237558,1.03974674762986,1.00934070828741,1.03974674762986,23273600.0907544,0.0,1.0
1985-10-11,30.0,30.25,29.12,29.25,784900,1.048484115257,1.05722148288415,1.01772858120947,1.02227201237558,22458137.0927382,0.0,1.0
1985-10-14,31.0,31.0,30.0,30.0,343200,1.08343358576557,1.08343358576557,1.048484115257,1.048484115257,9819891.26032325,0.0,1.0
1985-10-15,30.5,31.62,30.12,31.0,634600,1.06595885051129,1.10510225748088,1.05267805171803,1.08343358576557,18157642.7558308,0.0,1.0
1985-10-16,30.12,30.5,29.5,30.5,560800,1.05267805171803,1.06595885051129,1.03100938000272,1.06595885051129,16046022.7820201,0.0,1.0
1985-10-17,29.88,30.62,29.62,30.12,450800,1.04429017879598,1.07015278697232,1.03520331646375,1.05267805171803,12898621.7370446,0.0,1.0
1985-10-18,29.25,30.0,28.75,29.88,469600,1.02227201237558,1.048484115257,1.0047972771213,1.04429017879598,13436541.1883677,0.0,1.0
1985-10-21,29.62,29.88,29.12,29.25,576900,1.03520331646375,1.04429017879598,1.01772858120947,1.02227201237558,16506687.8440573,0.0,1.0
1985-10-22,30.38,31.0,29.75,29.75,581500,1.06176491405026,1.08343358576557,1.03974674762986,1.03974674762986,16638306.4332108,0.0,1.0
1985-10-23,31.38,31.5,30.62,30.62,712100,1.09671438455883,1.10090832101985,1.07015278697232,1.07015278697232,20375129.8556998,0.0,1.0
1985-10-24,31.62,32.0,31.12,31.38,589800,1.10510225748088,1.11838305627414,1.0876275222266,1.09671438455883,16875792.1484227,0.0,1.0
1985-10-25,30.75,31.5,30.75,31.5,432000,1.07469621813843,1.10090832101985,1.07469621813843,1.10090832101985,12360702.2857216,0.0,1.0
1985-10-28,30.38,30.62,30.0,30.62,561800,1.06176491405026,1.07015278697232,1.048484115257,1.07015278697232,16074635.5187925,0.0,1.0
1985-10-29,30.5,31.0,30.5,30.5,484200,1.06595885051129,1.08343358576557,1.06595885051129,1.06595885051129,13854287.1452462,0.0,1.0
1985-10-30,30.25,30.5,29.88,30.5,544100,1.05722148288415,1.06595885051129,1.04429017879598,1.06595885051129,15568190.0779192,0.0,1.0
1985-10-31,30.25,30.75,30.12,30.25,421900,1.05722148288415,1.07469621813843,1.05267805171803,1.05722148288415,12071713.6443192,0.0,1.0
1985-11-01,30.0,30.38,29.62,30.25,484800,1.048484115257,1.06176491405026,1.03520331646375,1.05722148288415,13871454.7873098,0.0,1.0
1985-11-04,30.12,30.25,29.75,30.0,479200,1.05267805171803,1.05722148288415,1.03974674762986,1.048484115257,13711223.4613838,0.0,1.0
1985-11-05,31.0,31.12,30.12,30.12,505300,1.08343358576557,1.0876275222266,1.05267805171803,1.05267805171803,14458015.8911461,0.0,1.0
1985-11-06,32.25,33.5,31.25,31.25,954300,1.12712042390128,1.17080726203699,1.09217095339271,1.09217095339271,27305134.7020002,0.0,1.0
1985-11-07,32.25,32.62,32.0,32.25,921500,1.12712042390128,1.14005172798945,1.11838305627414,1.12712042390128,26366636.9358621,0.0,1.0
1985-11-08,32.0,32.25,31.62,32.25,507000,1.11838305627414,1.12712042390128,1.10510225748088,1.12712042390128,14506657.5436593,0.0,1.0
1985-11-11,32.38,32.38,31.62,32.0,542100,1.13166385506739,1.13166385506739,1.10510225748088,1.11838305627414,15510964.6043743,0.0,1.0
1985-11-12,33.0,33.5,32.5,32.5,946400,1.1533325267827,1.17080726203699,1.13585779152842,1.13585779152842,27079094.0814975,0.0,1.0
1985-11-13,32.75,33.0,32.5,33.0,385400,1.14459515915556,1.1533325267827,1.13585779152842,1.1533325267827,11027348.7521229,0.0,1.0
1985-11-14,33.38,33.5,32.88,32.88,479100,1.16661332557596,1.17080726203699,1.14913859032168,1.14913859032168,13708362.1877065,0.0,1.0
1985-11-15,32.88,33.38,32.62,33.38,398500,1.14913859032168,1.16661332557596,1.14005172798945,1.16661332557596,11402175.6038427,0.0,1.0
1985-11-18,33.25,33.25,32.25,32.88,565000,1.16206989440985,1.16206989440985,1.12712042390128,1.14913859032168,16166196.2764645,0.0,1.0
1985-11-19,35.0,35.0,33.75,33.75,1070000,1.22323146779984,1.22323146779984,1.17954462966413,1.17954462966413,30615628.3465788,0.0,1.0
1985-11-20,34.25,35.0,34.12,35.0,565700,1.19701936491841,1.22323146779984,1.1924759337523,1.22323146779984,16186225.1922053,0.0,1.0
1985-11-21,35.0,35.12,34.25,34.25,666500,1.22323146779984,1.22742540426087,1.19701936491841,1.19701936491841,19070389.0588736,0.0,1.0
1985-11-22,35.12,35.25,34.62,35.0,451000,1.22742540426087,1.23196883542698,1.20995066900658,1.22323146779984,12904344.2843991,0.0,1.0
1985-11-25,34.25,35.12,34.25,35.12,478500,1.19701936491841,1.22742540426087,1.19701936491841,1.22742540426087,13691194.545643,0.0,1.0
1985-11-26,34.38,34.62,34.25,34.25,295000,1.20156279608453,1.20995066900658,1.19701936491841,1.19701936491841,8440757.34788854,0.0,1.0
1985-11-27,35.5,35.62,34.38,34.38,444400,1.24070620305412,1.24490013951515,1.20156279608453,1.20156279608453,12715500.2217006,0.0,1.0
1985-11-29,35.88,36.0,35.5,35.5,438200,1.25398700184738,1.2581809383084,1.24070620305412,1.24070620305412,12538101.2537111,0.0,1.0
1985-12-02,35.5,36.0,35.5,35.88,525600,1.24070620305412,1.2581809383084,1.24070620305412,1.25398700184738,15038854.4476279,0.0,1.0
1985-12-03,35.38,35.75,35.12,35.5,434200,1.23651226659309,1.24944357068126,1.22742540426087,1.24070620305412,12423650.3066211,0.0,1.0
1985-12-04,36.5,36.5,35.0,35.38,782000,1.27565567356269,1.27565567356269,1.22323146779984,1.23651226659309,22375160.1560978,0.0,1.0
1985-12-05,36.25,37.0,36.12,36.5,787100,1.26691830593555,1.29313040881697,1.26237487476943,1.27565567356269,22521085.1136375,0.0,1.0
1985-12-06,36.0,36.62,35.75,36.25,496600,1.2581809383084,1.27984961002372,1.24944357068126,1.26691830593555,14209085.0812254,0.0,1.0
1985-12-09,36.88,37.25,36.62,36.62,803100,1.28893647235594,1.30186777644411,1.27984961002372,1.27984961002372,22978888.9019977,0.0,1.0
1985-12-10,37.5,37.62,36.62,36.88,787400,1.31060514407125,1.31479908053228,1.27984961002372,1.28893647235594,22529668.9346694,0.0,1.0
1985-12-11,37.62,38.0,37.38,37.5,599800,1.31479908053228,1.32807987932554,1.30641120761023,1.31060514407125,17161919.5161477,0.0,1.0
1985-12-12,37.62,37.75,37.12,37.62,536600,1.31479908053228,1.3193425116984,1.297324345278,1.31479908053228,15353594.5521255,0.0,1.0
1985-12-13,38.0,38.88,37.38,37.62,935400,1.32807987932554,1.35883541337308,1.30641120761023,1.31479908053228,26764353.9769999,0.0,1.0
1985-12-16,38.12,38.75,37.75,38.0,739500,1.33227381578657,1.35429198220696,1.3193425116984,1.32807987932554,21159118.8432664,0.0,1.0
1985-12-17,36.12,38.25,36.12,38.12,848900,1.26237487476943,1.33681724695268,1.26237487476943,1.33227381578657,24289352.2461784,0.0,1.0
1985-12-18,36.5,37.0,35.88,36.12,568900,1.27565567356269,1.29313040881697,1.25398700184738,1.26237487476943,16277785.9498773,0.0,1.0
1985-12-19,36.62,36.75,36.12,36.5,392300,1.27984961002372,1.28439304118983,1.26237487476943,1.27565567356269,11224776.6358531,0.0,1.0
1985-12-20,36.38,37.0,36.12,36.62,602500,1.27146173710166,1.29313040881697,1.26237487476943,1.27984961002372,17239173.9054334,0.0,1.0
1985-12-23,36.25,36.62,36.12,36.38,275200,1.26691830593555,1.27984961002372,1.26237487476943,1.27146173710166,7874225.15979297,0.0,1.0
1985-12-24,35.75,36.38,35.25,36.25,170200,1.24944357068126,1.27146173710166,1.23196883542698,1.26691830593555,4869887.79868013,0.0,1.0
1985-12-26,36.12,36.12,35.38,35.75,136000,1.26237487476943,1.26237487476943,1.23651226659309,1.24944357068126,3891332.2010605,0.0,1.0
1985-12-27,36.5,36.75,36.12,36.12,320500,1.27565567356269,1.28439304118983,1.26237487476943,1.26237487476943,9170382.1355874,0.0,1.0
1985-12-30,37.0,37.0,36.38,36.5,192100,1.29313040881697,1.29313040881697,1.27146173710166,1.27565567356269,5496506.73399795,0.0,1.0
1985-12-31,36.75,37.0,36.5,37.0,393600,1.28439304118983,1.29313040881697,1.27565567356269,1.29313040881697,11261973.1936574,0.0,1.0
1986-01-02,36.5,36.88,36.25,36.75,248100,1.27565567356269,1.28893647235594,1.26691830593555,1.28439304118983,7098819.99325814,0.0,1.0
1986-01-03,36.88,36.88,36.25,36.5,315800,1.28893647235594,1.28893647235594,1.26691830593555,1.27565567356269,9035902.27275667,0.0,1.0
1986-01-06,37.0,37.25,36.62,36.88,368200,1.29313040881697,1.30186777644411,1.27984961002372,1.28893647235594,10535209.6796358,0.0,1.0
1986-01-07,38.0,38.12,37.25,37.25,672200,1.32807987932554,1.33227381578657,1.30186777644411,1.30186777644411,19233481.6584769,0.0,1.0
1986-01-08,37.0,38.75,36.62,38.0,900500,1.29313040881697,1.35429198220696,1.27984961002372,1.32807987932554,25765769.4636395,0.0,1.0
1986-01-09,36.5,36.88,35.75,36.88,589200,1.27565567356269,1.28893647235594,1.24944357068126,1.28893647235594,16858624.5063591,0.0,1.0
1986-01-10,36.12,36.88,36.12,36.5,328300,1.26237487476943,1.28893647235594,1.26237487476943,1.27565567356269,9393561.48241296,0.0,1.0
1986-01-13,36.75,36.88,35.88,36.12,353800,1.28439304118983,1.28893647235594,1.25398700184738,1.26237487476943,10123186.2701118,0.0,1.0
1986-01-14,37.0,37.25,36.75,36.75,333400,1.29313040881697,1.30186777644411,1.28439304118983,1.28439304118983,9539486.43995272,0.0,1.0
1986-01-15,38.38,38.5,37.25,37.25,584500,1.34136067811879,1.34555461457982,1.30186777644411,1.30186777644411,16724144.6435284,0.0,1.0
1986-01-16,39.5,39.5,38.62,38.62,946000,1.38050408508839,1.38050408508839,1.34974855104085,1.34974855104085,27067648.9867884,0.0,1.0
1986-01-17,39.38,39.75,38.88,39.5,871500,1.37631014862736,1.38924145271553,1.35883541337308,1.38050408508839,24936000.0972369,0.0,1.0
1986-01-20,39.5,39.5,38.75,39.38,455100,1.38050408508839,1.38050408508839,1.35429198220696,1.37631014862736,13021656.5051664,0.0,1.0
1986-01-21,40.5,40.75,39.0,39.5,998100,1.41545355559696,1.4241909232241,1.36302934983411,1.38050408508839,28558372.5726358,0.0,1.0
1986-01-22,39.38,40.12,39.25,40.12,1280000,1.37631014862736,1.4021727568037,1.37176671746125,1.4021727568037,36624303.0688047,0.0,1.0
1986-01-23,38.38,38.38,37.75,38.38,1220000,1.34136067811879,1.34136067811879,1.3193425116984,1.34136067811879,34907538.8624545,0.0,1.0
1986-01-24,38.62,38.88,38.25,38.38,669300,1.34974855104085,1.35883541337308,1.33681724695268,1.34136067811879,19150504.7218367,0.0,1.0
1986-01-27,39.75,40.0,38.62,38.62,974700,1.38924145271553,1.39797882034267,1.34974855104085,1.34974855104085,27888834.5321593,0.0,1.0
1986-01-28,39.25,39.88,37.75,39.75,1180000,1.37176671746125,1.39378488388164,1.3193425116984,1.38924145271553,33763029.3915542,0.0,1.0
1986-01-29,39.5,40.0,39.12,39.25,1250000,1.38050408508839,1.39797882034267,1.36722328629513,1.37176671746125,35765920.9656295,0.0,1.0
1986-01-30,38.75,39.62,38.5,39.5,547700,1.35429198220696,1.38469802154942,1.34555461457982,1.38050408508839,15671195.9303003,0.0,1.0
1986-01-31,39.38,39.75,38.38,38.75,653200,1.37631014862736,1.38924145271553,1.34136067811879,1.35429198220696,18689839.6597994,0.0,1.0
1986-02-03,40.0,40.12,39.25,39.38,557900,1.39797882034267,1.4021727568037,1.37176671746125,1.37631014862736,15963045.8453798,0.0,1.0
1986-02-04,40.0,40.38,39.5,40.0,1000000,1.39797882034267,1.41125961913593,1.38050408508839,1.39797882034267,28612736.7725037,0.0,1.0
1986-02-05,40.5,40.5,39.62,40.0,570300,1.41545355559696,1.41545355559696,1.38469802154942,1.39797882034267,16317843.7813588,0.0,1.0
1986-02-06,41.25,42.0,40.62,40.62,870700,1.44166565847838,1.46787776135981,1.41964749205798,1.41964749205798,24913109.9078189,0.0,1.0
1986-02-07,42.12,42.88,40.75,41.25,862500,1.47207169782083,1.49863329540734,1.4241909232241,1.44166565847838,24678485.4662844,0.0,1.0
1986-02-10,43.25,43.25,42.0,42.12,848100,1.51156459949551,1.51156459949551,1.46787776135981,1.47207169782083,24266462.0567604,0.0,1.0
1986-02-11,43.5,44.12,43.12,43.25,1090000,1.52030196712266,1.54197063883797,1.5070211683294,1.51156459949551,31187883.0820289,0.0,1.0
1986-02-12,43.0,43.75,42.88,43.5,489800,1.50282723186837,1.5290393347498,1.49863329540734,1.52030196712266,14014518.4711723,0.0,1.0
1986-02-13,43.0,43.25,42.5,43.0,487600,1.50282723186837,1.51156459949551,1.48535249661409,1.50282723186837,13951570.4502728,0.0,1.0
1986-02-14,43.12,43.5,42.5,43.0,535000,1.5070211683294,1.52030196712266,1.48535249661409,1.50282723186837,15307814.1732894,0.0,1.0
1986-02-18,44.5,44.62,43.38,43.38,731000,1.55525143763122,1.55944537409225,1.51610803066163,1.51610803066163,20915910.5807002,0.0,1.0
1986-02-19,43.38,44.25,43.38,44.25,797300,1.51610803066163,1.54651407000408,1.51610803066163,1.54651407000408,22812935.0287171,0.0,1.0
1986-02-20,43.62,43.88,42.38,43.38,985500,1.52449590358368,1.53358276591591,1.48115856015306,1.51610803066163,28197852.0893024,0.0,1.0
1986-02-21,44.0,44.5,43.38,43.62,530300,1.53777670237694,1.55525143763122,1.51610803066163,1.52449590358368,15173334.3104587,0.0,1.0
1986-02-24,43.12,43.75,42.75,43.75,655500,1.5070211683294,1.5290393347498,1.49408986424123,1.5290393347498,18755648.9543761,0.0,1.0
1986-02-25,42.0,43.75,41.25,43.12,628400,1.46787776135981,1.5290393347498,1.44166565847838,1.5070211683294,17980243.7878412,0.0,1.0
1986-02-26,41.75,43.12,41.75,42.0,1110000,1.45914039373266,1.5070211683294,1.45914039373266,1.46787776135981,31760137.8174791,0.0,1.0
1986-02-27,43.38,43.5,41.75,41.75,986100,1.51610803066163,1.52030196712266,1.45914039373266,1.45914039373266,28215019.7313658,0.0,1.0
1986-02-28,43.88,44.12,43.25,43.38,861700,1.53358276591591,1.54197063883797,1.51156459949551,1.51610803066163,24655595.2768664,0.0,1.0
1986-03-03,43.0,43.88,42.62,43.88,362600,1.50282723186837,1.53358276591591,1.48954643307512,1.53358276591591,10374978.3537098,0.0,1.0
1986-03-04,42.5,43.25,42.25,43.0,593400,1.48535249661409,1.51156459949551,1.47661512898695,1.50282723186837,16978798.0008036,0.0,1.0
1986-03-05,41.25,42.38,40.62,42.38,1100000,1.44166565847838,1.48115856015306,1.41964749205798,1.48115856015306,31474010.449754,0.0,1.0
1986-03-06,41.62,41.88,41.38,41.38,681800,1.45459696256655,1.46368382489878,1.44620908964449,1.44620908964449,19508163.931493,0.0,1.0
1986-03-07,42.0,42.0,41.25,41.62,504600,1.46787776135981,1.46787776135981,1.44166565847838,1.45459696256655,14437986.9754053,0.0,1.0
1986-03-10,41.88,42.5,41.62,42.0,630700,1.46368382489878,1.48535249661409,1.45459696256655,1.46787776135981,18046053.082418,0.0,1.0
1986-03-11,43.38,43.75,42.0,42.0,710100,1.51610803066163,1.5290393347498,1.46787776135981,1.46787776135981,20317904.3821548,0.0,1.0
1986-03-12,44.5,45.12,43.62,43.62,1280000,1.55525143763122,1.57692010934653,1.52449590358368,1.52449590358368,36624303.0688047,0.0,1.0
1986-03-13,43.5,44.88,43.38,44.5,644300,1.52030196712266,1.56853223642448,1.51610803066163,1.55525143763122,18435186.302524,0.0,1.0
1986-03-14,44.25,44.38,43.25,43.5,759600,1.54651407000408,1.55105750117019,1.51156459949551,1.52030196712266,21734234.8523938,0.0,1.0
1986-03-17,44.0,44.12,43.5,44.12,394200,1.53777670237694,1.54197063883797,1.52030196712266,1.54197063883797,11279140.8357209,0.0,1.0
1986-03-18,44.12,44.75,43.5,44.0,523700,1.54197063883797,1.56398880525836,1.52030196712266,1.53777670237694,14984490.2477601,0.0,1.0
1986-03-19,43.12,44.25,43.0,44.12,376800,1.5070211683294,1.54651407000408,1.50282723186837,1.54197063883797,10781279.2158794,0.0,1.0
1986-03-20,43.0,43.88,42.75,43.12,394000,1.50282723186837,1.53358276591591,1.49408986424123,1.5070211683294,11273418.2883664,0.0,1.0
1986-03-21,42.0,43.88,41.88,43.0,517000,1.46787776135981,1.53358276591591,1.46368382489878,1.50282723186837,14792784.9113843,0.0,1.0
1986-03-24,42.0,42.88,41.88,42.0,590800,1.46787776135981,1.49863329540734,1.46368382489878,1.46787776135981,16904404.8851951,0.0,1.0
1986-03-25,41.75,42.12,41.62,42.0,471500,1.45914039373266,1.47207169782083,1.45459696256655,1.46787776135981,13490905.3882355,0.0,1.0
1986-03-26,43.12,43.5,42.0,42.0,348300,1.5070211683294,1.52030196712266,1.46787776135981,1.46787776135981,9965816.21786301,0.0,1.0
1986-03-27,43.62,43.75,43.25,43.25,471100,1.52449590358368,1.5290393347498,1.51156459949551,1.51156459949551,13479460.2935265,0.0,1.0
1986-03-31,44.0,44.5,43.62,43.62,344300,1.53777670237694,1.55525143763122,1.52449590358368,1.52449590358368,9851365.27077299,0.0,1.0
1986-04-01,42.38,44.0,42.0,44.0,483200,1.48115856015306,1.53777670237694,1.46787776135981,1.53777670237694,13825674.4084738,0.0,1.0
1986-04-02,42.5,42.75,41.75,42.38,541200,1.48535249661409,1.49408986424123,1.45914039373266,1.48115856015306,15485213.1412789,0.0,1.0
1986-04-03,42.5,43.38,42.12,42.5,488800,1.48535249661409,1.51610803066163,1.47207169782083,1.48535249661409,13985905.7343998,0.0,1.0
1986-04-04,40.25,42.5,39.75,42.5,965100,1.40671618796981,1.48535249661409,1.38924145271553,1.48535249661409,27614152.2591433,0.0,1.0
1986-04-07,41.88,41.88,40.12,40.25,705300,1.46368382489878,1.46368382489878,1.4021727568037,1.40671618796981,20180563.2456468,0.0,1.0
1986-04-08,42.38,42.62,41.88,41.88,654700,1.48115856015306,1.48954643307512,1.46368382489878,1.46368382489878,18732758.7649581,0.0,1.0
1986-04-09,41.75,42.88,41.25,42.38,799700,1.45914039373266,1.49863329540734,1.44166565847838,1.48115856015306,22881605.5969712,0.0,1.0
1986-04-10,42.12,44.12,41.62,41.75,546700,1.47207169782083,1.54197063883797,1.45459696256655,1.45914039373266,15642583.1935278,0.0,1.0
1986-04-11,41.0,42.75,41.0,42.12,725700,1.43292829085124,1.49408986424123,1.43292829085124,1.47207169782083,20764263.0758059,0.0,1.0
1986-04-14,41.75,41.88,40.62,41.0,290000,1.45914039373266,1.46368382489878,1.41964749205798,1.43292829085124,8297693.66402607,0.0,1.0
1986-04-15,42.12,42.25,41.12,41.75,450200,1.47207169782083,1.47661512898695,1.43712222731227,1.45914039373266,12881454.0949812,0.0,1.0
1986-04-16,42.5,42.88,41.88,42.12,721900,1.48535249661409,1.49863329540734,1.46368382489878,1.47207169782083,20655534.6760703,0.0,1.0
1986-04-17,41.75,43.5,41.75,42.5,902900,1.45914039373266,1.52030196712266,1.45914039373266,1.48535249661409,25834440.0318936,0.0,1.0
1986-04-18,42.5,42.62,41.38,41.75,506000,1.48535249661409,1.48954643307512,1.44620908964449,1.45914039373266,14478044.8068868,0.0,1.0
1986-04-21,44.38,44.38,42.62,42.62,938800,1.55105750117019,1.55105750117019,1.48954643307512,1.48954643307512,26861637.2820265,0.0,1.0
1986-04-22,44.75,45.38,44.38,44.38,1000000,1.56398880525836,1.58600697167876,1.55105750117019,1.55105750117019,28612736.7725037,0.0,1.0
1986-04-23,45.38,45.5,44.25,44.75,370100,1.58600697167876,1.59020090813979,1.54651407000408,1.56398880525836,10589573.8795036,0.0,1.0
1986-04-24,47.12,47.5,45.62,45.62,905700,1.64681905036367,1.66009984915692,1.59439484460082,1.59439484460082,25914555.6948565,0.0,1.0
1986-04-25,47.5,48.0,47.0,47.12,736100,1.66009984915692,1.67757458441121,1.64262511390264,1.64681905036367,21061835.5382399,0.0,1.0
1986-04-28,47.88,47.88,46.75,47.5,453900,1.67338064795018,1.67338064795018,1.6338877462755,1.66009984915692,12987321.2210394,0.0,1.0
1986-04-29,46.25,47.75,46.0,47.75,444900,1.61641301102121,1.66883721678406,1.60767564339407,1.66883721678406,12729806.5900869,0.0,1.0
1986-04-30,45.25,46.88,44.88,46.25,499900,1.58146354051265,1.63843117744161,1.56853223642448,1.61641301102121,14303507.1125745,0.0,1.0
1986-05-01,43.5,45.12,43.38,45.12,801700,1.52030196712266,1.57692010934653,1.51610803066163,1.57692010934653,22938831.0705161,0.0,1.0
1986-05-02,43.88,44.5,43.75,43.75,459800,1.53358276591591,1.55525143763122,1.5290393347498,1.5290393347498,13156136.3679972,0.0,1.0
1986-05-05,45.12,45.12,44.0,44.0,291900,1.57692010934653,1.57692010934653,1.53777670237694,1.53777670237694,8352057.86389383,0.0,1.0
1986-05-06,44.12,45.38,43.88,45.12,367100,1.54197063883797,1.58600697167876,1.53358276591591,1.57692010934653,10503735.6691861,0.0,1.0
1986-05-07,45.12,45.38,43.62,44.12,405400,1.57692010934653,1.58600697167876,1.52449590358368,1.54197063883797,11599603.487573,0.0,1.0
1986-05-08,45.25,45.88,45.0,45.12,414100,1.58146354051265,1.60348170693304,1.57272617288551,1.57692010934653,11848534.2974937,0.0,1.0
1986-05-09,45.25,45.88,44.75,45.25,630800,1.58146354051265,1.60348170693304,1.56398880525836,1.58146354051265,18048914.3560953,0.0,1.0
1986-05-12,44.5,45.5,44.38,45.25,421500,1.55525143763122,1.59020090813979,1.55105750117019,1.58146354051265,12060268.5496103,0.0,1.0
1986-05-13,44.0,44.62,44.0,44.5,394600,1.53777670237694,1.55944537409225,1.53777670237694,1.55525143763122,11290585.9304299,0.0,1.0
1986-05-14,44.25,44.38,43.5,44.0,412200,1.54651407000408,1.55105750117019,1.52030196712266,1.53777670237694,11794170.097626,0.0,1.0
1986-05-15,43.12,44.25,43.0,44.25,292300,1.5070211683294,1.54651407000408,1.50282723186837,1.54651407000408,8363502.95860281,0.0,1.0
1986-05-16,43.25,43.88,42.62,43.12,386500,1.51156459949551,1.53358276591591,1.48954643307512,1.5070211683294,11058822.7625727,0.0,1.0
1986-05-19,43.88,44.12,43.12,43.25,628800,1.53358276591591,1.54197063883797,1.5070211683294,1.51156459949551,17991688.8825503,0.0,1.0
1986-05-20,44.25,44.38,43.38,43.88,562100,1.54651407000408,1.55105750117019,1.51610803066163,1.53358276591591,16083219.3398243,0.0,1.0
1986-05-21,43.25,44.75,42.88,44.25,592200,1.51156459949551,1.56398880525836,1.49863329540734,1.54651407000408,16944462.7166767,0.0,1.0
1986-05-22,44.38,44.38,43.25,43.25,597800,1.55105750117019,1.55105750117019,1.51156459949551,1.51156459949551,17104694.0426027,0.0,1.0
1986-05-23,44.38,45.0,44.25,44.38,328300,1.55105750117019,1.57272617288551,1.54651407000408,1.55105750117019,9393561.48241297,0.0,1.0
1986-05-27,46.0,46.0,44.0,44.38,388800,1.60767564339407,1.60767564339407,1.53777670237694,1.55105750117019,11124632.0571494,0.0,1.0
1986-05-28,46.12,46.25,45.38,46.0,608300,1.6118695798551,1.61641301102121,1.58600697167876,1.60767564339407,17405127.778714,0.0,1.0
1986-05-29,46.88,47.0,45.62,46.12,596600,1.63843117744161,1.64262511390264,1.59439484460082,1.6118695798551,17070358.7584757,0.0,1.0
1986-05-30,46.25,47.12,46.25,46.88,607000,1.61641301102121,1.64681905036367,1.61641301102121,1.63843117744161,17367931.2209097,0.0,1.0
1986-06-02,44.88,46.38,44.25,46.25,399300,1.56853223642448,1.62095644218733,1.54651407000408,1.61641301102121,11425065.7932607,0.0,1.0
1986-06-03,44.88,45.0,44.38,44.88,370500,1.56853223642448,1.57272617288551,1.55105750117019,1.56853223642448,10601018.9742126,0.0,1.0
1986-06-04,43.88,45.12,43.62,44.88,442200,1.53358276591591,1.57692010934653,1.52449590358368,1.56853223642448,12652552.2008011,0.0,1.0
1986-06-05,43.25,43.88,42.25,43.88,508000,1.51156459949551,1.53358276591591,1.47661512898695,1.53358276591591,14535270.2804319,0.0,1.0
1986-06-06,43.0,43.75,42.75,43.25,441900,1.50282723186837,1.5290393347498,1.49408986424123,1.51156459949551,12643968.3797694,0.0,1.0
1986-06-09,42.0,43.25,41.88,43.0,447700,1.46787776135981,1.51156459949551,1.46368382489878,1.50282723186837,12809922.2530498,0.0,1.0
1986-06-10,42.75,42.88,41.75,42.0,423500,1.49408986424123,1.49863329540734,1.45914039373266,1.46787776135981,12117494.0231553,0.0,1.0
1986-06-11,42.75,43.0,42.5,42.75,332700,1.49408986424123,1.50282723186837,1.48535249661409,1.49408986424123,9519457.52421196,0.0,1.0
1986-06-12,42.25,42.75,42.0,42.75,246300,1.47661512898695,1.49408986424123,1.46787776135981,1.49408986424123,7047317.06706763,0.0,1.0
1986-06-13,43.12,43.25,42.12,42.25,399500,1.5070211683294,1.51156459949551,1.47207169782083,1.47661512898695,11430788.3406152,0.0,1.0
1986-06-16,43.5,43.88,43.12,43.12,669900,1.52030196712266,1.53358276591591,1.5070211683294,1.5070211683294,19167672.3639001,0.0,1.0
1986-06-17,41.75,43.38,41.5,43.38,470200,1.45914039373266,1.51610803066163,1.45040302610552,1.51610803066163,13453708.8304312,0.0,1.0
1986-06-18,41.88,42.12,40.5,41.75,617000,1.46368382489878,1.47207169782083,1.41545355559696,1.45914039373266,17654058.5886347,0.0,1.0
1986-06-19,41.62,42.12,41.38,41.88,490900,1.45459696256655,1.47207169782083,1.44620908964449,1.46368382489878,14045992.481622,0.0,1.0
1986-06-20,43.0,44.0,41.38,41.62,536500,1.50282723186837,1.53777670237694,1.44620908964449,1.45459696256655,15350733.2784482,0.0,1.0
1986-06-23,42.5,42.88,42.0,42.88,406700,1.48535249661409,1.49863329540734,1.46787776135981,1.49863329540734,11636800.0453772,0.0,1.0
1986-06-24,42.75,43.88,42.5,42.5,416500,1.49408986424123,1.53358276591591,1.48535249661409,1.48535249661409,11917204.8657478,0.0,1.0
1986-06-25,42.25,43.25,42.12,42.75,325900,1.47661512898695,1.51156459949551,1.47207169782083,1.49408986424123,9324890.91415891,0.0,1.0
1986-06-26,42.0,42.62,41.5,42.25,381300,1.46787776135981,1.48954643307512,1.45040302610552,1.47661512898695,10910036.5313556,0.0,1.0
1986-06-27,41.5,42.38,41.38,42.0,233000,1.45040302610552,1.48115856015306,1.44620908964449,1.46787776135981,6666767.66799335,0.0,1.0
1986-06-30,41.0,41.88,40.88,41.5,366100,1.43292829085124,1.46368382489878,1.42873435439021,1.45040302610552,10475122.9324136,0.0,1.0
1986-07-01,40.62,41.5,39.62,41.0,739200,1.41964749205798,1.45040302610552,1.38469802154942,1.43292829085124,21150535.0222347,0.0,1.0
1986-07-02,42.25,42.5,40.62,40.62,488700,1.47661512898695,1.48535249661409,1.41964749205798,1.41964749205798,13983044.4607225,0.0,1.0
1986-07-03,41.75,42.25,41.12,42.25,335600,1.45914039373266,1.47661512898695,1.43712222731227,1.47661512898695,9602434.46085224,0.0,1.0
1986-07-07,41.0,42.38,40.75,41.75,729400,1.43292829085124,1.48115856015306,1.4241909232241,1.45914039373266,20870130.2018641,0.0,1.0
1986-07-08,41.5,41.62,40.38,41.0,714800,1.45040302610552,1.45459696256655,1.41125961913593,1.43292829085124,20452384.2449856,0.0,1.0
1986-07-09,41.38,41.88,41.12,41.5,395800,1.44620908964449,1.46368382489878,1.43712222731227,1.45040302610552,11324921.214557,0.0,1.0
1986-07-10,41.38,41.38,39.5,41.38,546300,1.44620908964449,1.44620908964449,1.38050408508839,1.44620908964449,15631138.0988188,0.0,1.0
1986-07-11,40.12,41.62,40.0,41.38,365800,1.4021727568037,1.45459696256655,1.39797882034267,1.44620908964449,10466539.1113818,0.0,1.0
1986-07-14,38.12,40.0,37.88,40.0,1010000,1.33227381578657,1.39797882034267,1.32388594286451,1.39797882034267,28898864.1402286,0.0,1.0
1986-07-15,36.0,37.75,35.75,37.75,1577000,1.2581809383084,1.3193425116984,1.24944357068126,1.3193425116984,45122285.8902384,0.0,1.0
1986-07-16,36.38,36.75,35.75,36.0,1160000,1.27146173710166,1.28439304118983,1.24944357068126,1.2581809383084,33190774.6561042,0.0,1.0
1986-07-17,37.5,37.75,36.25,36.38,775800,1.31060514407125,1.3193425116984,1.26691830593555,1.27146173710166,22197761.1881084,0.0,1.0
1986-07-18,37.88,38.5,36.62,37.5,637300,1.32388594286451,1.34555461457982,1.27984961002372,1.31060514407125,18234897.1451166,0.0,1.0
1986-07-21,38.75,38.75,37.0,37.88,550700,1.35429198220696,1.35429198220696,1.29313040881697,1.32388594286451,15757034.1406178,0.0,1.0
1986-07-22,38.88,39.75,37.75,38.75,1170000,1.35883541337308,1.38924145271553,1.3193425116984,1.35429198220696,33476902.0238292,0.0,1.0
1986-07-23,38.75,39.0,38.38,38.88,506600,1.35429198220696,1.36302934983411,1.34136067811879,1.35883541337308,14495212.4489504,0.0,1.0
1986-07-24,39.0,39.12,38.5,38.75,370500,1.36302934983411,1.36722328629513,1.34555461457982,1.35429198220696,10601018.9742126,0.0,1.0
1986-07-25,39.0,39.62,39.0,39.0,315200,1.36302934983411,1.38469802154942,1.36302934983411,1.36302934983411,9018734.63069311,0.0,1.0
1986-07-28,38.38,39.12,38.0,39.0,429800,1.34136067811879,1.36722328629513,1.32807987932554,1.36302934983411,12297754.2648221,0.0,1.0
1986-07-29,37.5,38.25,37.5,38.25,263500,1.31060514407125,1.33681724695268,1.31060514407125,1.33681724695268,7539456.13955473,0.0,1.0
1986-07-30,39.25,39.88,37.25,37.5,416700,1.37176671746125,1.39378488388164,1.30186777644411,1.31060514407125,11922927.4131022,0.0,1.0
1986-07-31,39.38,39.75,39.12,39.25,280400,1.37631014862736,1.38924145271553,1.36722328629513,1.37176671746125,8023011.39101002,0.0,1.0
1986-08-01,37.88,39.25,37.88,39.25,290100,1.32388594286451,1.37176671746125,1.32388594286451,1.37176671746125,8300554.9377033,0.0,1.0
1986-08-04,38.62,39.12,37.25,37.88,404700,1.34974855104085,1.36722328629513,1.30186777644411,1.32388594286451,11579574.5718322,0.0,1.0
1986-08-05,39.12,39.25,38.62,38.62,314800,1.36722328629513,1.37176671746125,1.34974855104085,1.34974855104085,9007289.53598416,0.0,1.0
1986-08-06,39.88,39.88,38.62,39.12,390300,1.39378488388164,1.39378488388164,1.34974855104085,1.36722328629513,11167551.1623082,0.0,1.0
1986-08-07,39.5,40.38,39.38,39.88,486900,1.38050408508839,1.41125961913593,1.37631014862736,1.39378488388164,13931541.534532,0.0,1.0
1986-08-08,39.25,40.0,39.12,39.5,303100,1.37176671746125,1.39797882034267,1.36722328629513,1.38050408508839,8672520.51574583,0.0,1.0
1986-08-11,40.12,40.25,39.12,39.25,312800,1.4021727568037,1.40671618796981,1.36722328629513,1.37176671746125,8950064.06243913,0.0,1.0
1986-08-12,41.12,41.25,39.88,40.12,534200,1.43712222731227,1.44166565847838,1.39378488388164,1.4021727568037,15284923.9838714,0.0,1.0
1986-08-13,42.12,42.38,40.62,41.12,756300,1.47207169782083,1.48115856015306,1.41964749205798,1.43712222731227,21639812.8210445,0.0,1.0
1986-08-14,42.0,42.62,41.75,42.12,386400,1.46787776135981,1.48954643307512,1.45914039373266,1.47207169782083,11055961.4888954,0.0,1.0
1986-08-15,41.0,42.0,40.38,42.0,459900,1.43292829085124,1.46787776135981,1.41125961913593,1.46787776135981,13158997.6416744,0.0,1.0
1986-08-18,40.25,40.75,40.12,40.75,581200,1.40671618796981,1.4241909232241,1.4021727568037,1.4241909232241,16629722.6121791,0.0,1.0
1986-08-19,42.12,42.38,40.38,40.38,1120000,1.47207169782083,1.48115856015306,1.41125961913593,1.41125961913593,32046265.1852041,0.0,1.0
1986-08-20,43.0,43.5,42.25,42.25,602400,1.50282723186837,1.52030196712266,1.47661512898695,1.47661512898695,17236312.6317562,0.0,1.0
1986-08-21,43.12,43.75,42.62,43.0,907800,1.5070211683294,1.5290393347498,1.48954643307512,1.50282723186837,25974642.4420788,0.0,1.0
1986-08-22,43.62,43.88,42.75,43.12,316400,1.52449590358368,1.53358276591591,1.49408986424123,1.5070211683294,9053069.91482017,0.0,1.0
1986-08-25,42.5,43.75,42.38,43.62,369000,1.48535249661409,1.5290393347498,1.48115856015306,1.52449590358368,10558099.8690538,0.0,1.0
1986-08-26,44.0,44.38,42.88,42.88,628700,1.53777670237694,1.55105750117019,1.49863329540734,1.49863329540734,17988827.608873,0.0,1.0
1986-08-27,44.5,44.75,44.0,44.0,682400,1.55525143763122,1.56398880525836,1.53777670237694,1.53777670237694,19525331.5735565,0.0,1.0
1986-08-28,45.0,45.38,44.0,44.5,740500,1.57272617288551,1.58600697167876,1.53777670237694,1.55525143763122,21187731.5800389,0.0,1.0
1986-08-29,46.5,46.75,44.88,45.0,1020000,1.62515037864836,1.6338877462755,1.56853223642448,1.57272617288551,29184991.5079536,0.0,1.0
1986-09-02,46.0,47.88,46.0,46.5,1180000,1.60767564339407,1.67338064795018,1.60767564339407,1.62515037864836,33763029.3915543,0.0,1.0
1986-09-03,46.25,46.25,45.25,46.0,752700,1.61641301102121,1.61641301102121,1.58146354051265,1.60767564339407,21536806.9686635,0.0,1.0
1986-09-04,48.12,48.5,45.88,46.25,1130000,1.68176852087223,1.69504931966549,1.60348170693304,1.61641301102121,32332392.5529292,0.0,1.0
1986-09-05,47.88,48.75,47.5,48.12,926700,1.67338064795018,1.70378668729263,1.66009984915692,1.68176852087223,26515423.1670791,0.0,1.0
1986-09-08,49.12,49.5,47.38,47.88,1140000,1.7167179913808,1.72999879017406,1.6559059126959,1.67338064795018,32618519.9206541,0.0,1.0
1986-09-09,47.12,49.62,46.5,49.12,945600,1.64681905036367,1.73419272663508,1.62515037864836,1.7167179913808,27056203.8920794,0.0,1.0
1986-09-10,47.5,47.88,46.75,47.12,576400,1.66009984915692,1.67338064795018,1.6338877462755,1.64681905036367,16492381.4756711,0.0,1.0
1986-09-11,45.5,46.75,45.25,46.75,884600,1.59020090813979,1.6338877462755,1.58146354051265,1.6338877462755,25310826.9489567,0.0,1.0
1986-09-12,44.62,46.25,44.38,45.5,1150000,1.55944537409225,1.61641301102121,1.55105750117019,1.59020090813979,32904647.2883792,0.0,1.0
1986-09-15,44.75,45.25,43.88,44.62,579300,1.56398880525836,1.58146354051265,1.53358276591591,1.55944537409225,16575358.4123114,0.0,1.0
1986-09-16,44.75,45.0,43.12,44.75,487300,1.56398880525836,1.57272617288551,1.5070211683294,1.56398880525836,13942986.6292411,0.0,1.0
1986-09-17,45.75,46.62,44.75,44.75,770000,1.59893827576693,1.62934431510938,1.56398880525836,1.56398880525836,22031807.3148278,0.0,1.0
1986-09-18,45.62,46.0,44.62,45.75,479000,1.59439484460082,1.60767564339407,1.55944537409225,1.59893827576693,13705500.9140292,0.0,1.0
1986-09-19,45.38,45.5,44.75,45.5,494200,1.58600697167876,1.59020090813979,1.56398880525836,1.59020090813979,14140414.5129713,0.0,1.0
1986-09-22,44.75,45.75,44.38,45.38,789700,1.56398880525836,1.59893827576693,1.55105750117019,1.58600697167876,22595478.2292462,0.0,1.0
1986-09-23,44.12,45.0,43.38,44.75,829300,1.54197063883797,1.57272617288551,1.51610803066163,1.56398880525836,23728542.6054372,0.0,1.0
1986-09-24,43.5,44.75,43.12,44.12,787600,1.52030196712266,1.56398880525836,1.5070211683294,1.54197063883797,22535391.4820238,0.0,1.0
1986-09-25,39.62,41.38,38.88,41.38,4642000,1.38469802154942,1.44620908964449,1.35883541337308,1.44620908964449,132820324.097961,0.0,1.0
1986-09-26,37.88,38.62,37.62,38.62,2660000,1.32388594286451,1.34974855104085,1.31479908053228,1.34974855104085,76109879.8148596,0.0,1.0
1986-09-29,37.12,37.75,36.62,37.75,1650000,1.297324345278,1.3193425116984,1.27984961002372,1.3193425116984,47211015.674631,0.0,1.0
1986-09-30,38.5,38.88,37.62,37.62,1250000,1.34555461457982,1.35883541337308,1.31479908053228,1.31479908053228,35765920.9656296,0.0,1.0
1986-10-01,38.88,39.5,38.62,38.62,553600,1.35883541337308,1.38050408508839,1.34974855104085,1.34974855104085,15840011.077258,0.0,1.0
1986-10-02,38.5,39.0,38.38,38.88,397800,1.34555461457982,1.36302934983411,1.34136067811879,1.35883541337308,11382146.688102,0.0,1.0
1986-10-03,38.38,39.0,37.88,38.5,341800,1.34136067811879,1.36302934983411,1.32388594286451,1.34555461457982,9779833.42884177,0.0,1.0
1986-10-06,38.88,39.12,38.38,38.38,305900,1.35883541337308,1.36722328629513,1.34136067811879,1.34136067811879,8752636.17870884,0.0,1.0
1986-10-07,37.75,38.62,37.75,38.62,513300,1.3193425116984,1.34974855104085,1.3193425116984,1.34974855104085,14686917.7853261,0.0,1.0
1986-10-08,38.25,38.5,37.5,37.75,355200,1.33681724695268,1.34555461457982,1.31060514407125,1.3193425116984,10163244.1015933,0.0,1.0
1986-10-09,37.25,38.75,37.25,38.25,338600,1.30186777644411,1.35429198220696,1.30186777644411,1.33681724695268,9688272.67116975,0.0,1.0
1986-10-10,37.75,38.0,37.25,37.25,229200,1.3193425116984,1.32807987932554,1.30186777644411,1.30186777644411,6558039.26825781,0.0,1.0
1986-10-13,38.38,38.38,37.62,37.75,116700,1.34136067811879,1.34136067811879,1.31479908053228,1.3193425116984,3339106.38135118,0.0,1.0
1986-10-14,38.5,39.0,38.25,38.38,275300,1.34555461457982,1.36302934983411,1.33681724695268,1.34136067811879,7877086.43347026,0.0,1.0
1986-10-15,38.5,38.62,37.62,38.5,473700,1.34555461457982,1.34974855104085,1.31479908053228,1.34555461457982,13553853.409135,0.0,1.0
1986-10-16,38.12,38.75,37.75,38.5,512100,1.33227381578657,1.35429198220696,1.3193425116984,1.34555461457982,14652582.5011991,0.0,1.0
1986-10-17,37.62,38.12,37.5,38.12,310300,1.31479908053228,1.33227381578657,1.31060514407125,1.33227381578657,8878532.22050789,0.0,1.0
1986-10-20,37.25,37.25,36.62,37.25,282400,1.30186777644411,1.30186777644411,1.27984961002372,1.30186777644411,8080236.86455504,0.0,1.0
1986-10-21,37.75,37.75,37.0,37.25,299300,1.3193425116984,1.3193425116984,1.29313040881697,1.30186777644411,8563792.11601031,0.0,1.0
1986-10-22,37.5,38.0,37.5,37.75,174800,1.31060514407125,1.32807987932554,1.31060514407125,1.3193425116984,5001506.38783365,0.0,1.0
1986-10-23,39.0,39.12,37.5,37.5,383300,1.36302934983411,1.36722328629513,1.31060514407125,1.31060514407125,10967262.0049006,0.0,1.0
1986-10-24,38.62,39.38,38.62,39.0,303900,1.34974855104085,1.37631014862736,1.34974855104085,1.36302934983411,8695410.70516385,0.0,1.0
1986-10-27,39.12,39.25,38.38,38.62,229700,1.36722328629513,1.37176671746125,1.34136067811879,1.34974855104085,6572345.6366441,0.0,1.0
1986-10-28,38.75,39.5,38.62,39.12,250200,1.35429198220696,1.38050408508839,1.34974855104085,1.36722328629513,7158906.74048042,0.0,1.0
1986-10-29,39.25,39.5,38.62,38.75,341000,1.37176671746125,1.38050408508839,1.34974855104085,1.35429198220696,9756943.23942371,0.0,1.0
1986-10-30,39.38,40.25,39.12,39.25,447600,1.37631014862736,1.40671618796981,1.36722328629513,1.37176671746125,12807060.9793726,0.0,1.0
1986-10-31,39.0,39.75,39.0,39.38,244400,1.36302934983411,1.38924145271553,1.36302934983411,1.37631014862736,6992952.86719986,0.0,1.0
1986-11-03,40.12,40.12,39.25,39.25,267300,1.4021727568037,1.4021727568037,1.37176671746125,1.37176671746125,7648184.53929022,0.0,1.0
1986-11-04,41.25,41.5,39.75,40.12,501900,1.44166565847838,1.45040302610552,1.38924145271553,1.4021727568037,14360732.5861196,0.0,1.0
1986-11-05,42.0,42.12,40.75,41.25,801000,1.46787776135981,1.47207169782083,1.4241909232241,1.44166565847838,22918802.1547753,0.0,1.0
1986-11-06,41.25,41.88,40.62,41.88,480300,1.44166565847838,1.46368382489878,1.41964749205798,1.46368382489878,13742697.4718335,0.0,1.0
1986-11-07,41.5,41.62,40.75,41.25,279500,1.45040302610552,1.45459696256655,1.4241909232241,1.44166565847838,7997259.92791477,0.0,1.0
1986-11-10,41.5,41.62,41.0,41.5,270300,1.45040302610552,1.45459696256655,1.43292829085124,1.45040302610552,7734022.74960774,0.0,1.0
1986-11-11,41.38,41.5,41.0,41.5,275400,1.44620908964449,1.45040302610552,1.43292829085124,1.45040302610552,7879947.70714752,0.0,1.0
1986-11-12,41.12,41.5,40.62,41.38,466800,1.43712222731227,1.45040302610552,1.41964749205798,1.44620908964449,13356425.5254047,0.0,1.0
1986-11-13,40.75,42.25,40.75,41.12,909400,1.4241909232241,1.47661512898695,1.4241909232241,1.43712222731227,26020422.8209147,0.0,1.0
1986-11-14,41.62,42.0,40.62,40.75,604100,1.45459696256655,1.46787776135981,1.41964749205798,1.4241909232241,17284954.2842694,0.0,1.0
1986-11-17,42.25,43.25,41.38,41.62,738800,1.47661512898695,1.51156459949551,1.44620908964449,1.45459696256655,21139089.9275256,0.0,1.0
1986-11-18,41.25,42.75,41.12,42.25,629100,1.44166565847838,1.49408986424123,1.43712222731227,1.47661512898695,18000272.703582,0.0,1.0
1986-11-19,40.62,41.25,40.0,41.25,752200,1.41964749205798,1.44166565847838,1.39797882034267,1.44166565847838,21522500.6002773,0.0,1.0
1986-11-20,41.75,42.0,41.25,41.25,921500,1.45914039373266,1.46787776135981,1.44166565847838,1.44166565847838,26366636.9358622,0.0,1.0
1986-11-21,42.75,43.62,41.88,41.88,1590000,1.49408986424123,1.52449590358368,1.46368382489878,1.46368382489878,45494251.4682808,0.0,1.0
1986-11-24,44.12,44.38,43.12,43.12,855800,1.54197063883797,1.55105750117019,1.5070211683294,1.5070211683294,24486780.1299086,0.0,1.0
1986-11-25,44.5,44.5,43.5,44.12,730900,1.55525143763122,1.55525143763122,1.52030196712266,1.54197063883797,20913049.3070229,0.0,1.0
1986-11-26,44.5,44.75,44.0,44.5,480600,1.55525143763122,1.56398880525836,1.53777670237694,1.55525143763122,13751281.2928653,0.0,1.0
1986-11-28,43.5,44.62,43.5,44.5,288600,1.52030196712266,1.55944537409225,1.52030196712266,1.55525143763122,8257635.83254452,0.0,1.0
1986-12-01,44.5,44.5,43.12,43.5,357300,1.55525143763122,1.55525143763122,1.5070211683294,1.52030196712266,10223330.8488156,0.0,1.0
1986-12-02,45.5,45.62,44.38,44.5,1170000,1.59020090813979,1.59439484460082,1.55105750117019,1.55525143763122,33476902.0238292,0.0,1.0
1986-12-03,44.5,45.62,44.5,45.5,979900,1.55525143763122,1.59439484460082,1.55525143763122,1.59020090813979,28037620.7633763,0.0,1.0
1986-12-04,44.12,44.75,43.62,44.5,873400,1.54197063883797,1.56398880525836,1.52449590358368,1.55525143763122,24990364.2971046,0.0,1.0
1986-12-05,43.62,44.62,43.38,44.12,330900,1.52449590358368,1.55944537409225,1.51610803066163,1.54197063883797,9467954.59802147,0.0,1.0
1986-12-08,44.12,44.62,42.75,43.62,622300,1.54197063883797,1.55944537409225,1.49408986424123,1.52449590358368,17805706.093529,0.0,1.0
1986-12-09,43.38,44.12,43.12,44.12,279500,1.51610803066163,1.54197063883797,1.5070211683294,1.54197063883797,7997259.92791475,0.0,1.0
1986-12-10,43.88,44.0,43.0,43.38,532500,1.53358276591591,1.53777670237694,1.50282723186837,1.51610803066163,15236282.3313582,0.0,1.0
1986-12-11,43.5,44.12,43.38,43.88,569300,1.52030196712266,1.54197063883797,1.51610803066163,1.53358276591591,16289231.0445863,0.0,1.0
1986-12-12,42.5,43.38,42.5,43.38,415100,1.48535249661409,1.51610803066163,1.48535249661409,1.51610803066163,11877147.0342662,0.0,1.0
1986-12-15,43.5,43.62,41.75,42.5,438400,1.52030196712266,1.52449590358368,1.45914039373266,1.48535249661409,12543823.8010656,0.0,1.0
1986-12-16,43.75,44.12,42.88,43.5,599600,1.5290393347498,1.54197063883797,1.49863329540734,1.52030196712266,17156196.9687931,0.0,1.0
1986-12-17,43.62,44.12,43.25,43.75,675200,1.52449590358368,1.54197063883797,1.51156459949551,1.5290393347498,19319319.8687945,0.0,1.0
1986-12-18,43.12,43.88,43.12,43.62,577400,1.5070211683294,1.53358276591591,1.5070211683294,1.52449590358368,16520994.2124436,0.0,1.0
1986-12-19,43.75,44.0,43.0,43.12,1360000,1.5290393347498,1.53777670237694,1.50282723186837,1.5070211683294,38913322.0106049,0.0,1.0
1986-12-22,43.38,43.88,43.12,43.75,552400,1.51610803066163,1.53358276591591,1.5070211683294,1.5290393347498,15805675.793131,0.0,1.0
1986-12-23,43.5,43.62,43.0,43.38,533600,1.52030196712266,1.52449590358368,1.50282723186837,1.51610803066163,15267756.3418079,0.0,1.0
1986-12-24,43.25,43.88,43.25,43.5,264300,1.51156459949551,1.53358276591591,1.51156459949551,1.52030196712266,7562346.32897273,0.0,1.0
1986-12-26,43.0,43.25,42.75,43.25,181700,1.50282723186837,1.51156459949551,1.49408986424123,1.51156459949551,5198934.27156392,0.0,1.0
1986-12-29,42.88,43.25,42.75,43.0,265000,1.49863329540734,1.51156459949551,1.49408986424123,1.50282723186837,7582375.24471348,0.0,1.0
1986-12-30,42.12,42.88,42.12,42.88,462700,1.47207169782083,1.49863329540734,1.47207169782083,1.49863329540734,13239113.3046375,0.0,1.0
1986-12-31,41.88,42.62,41.5,42.12,404100,1.46368382489878,1.48954643307512,1.45040302610552,1.47207169782083,11562406.9297687,0.0,1.0
1987-01-02,42.38,42.88,42.0,42.0,223500,1.48115856015306,1.49863329540734,1.46787776135981,1.46787776135981,6394946.66865456,0.0,1.0
1987-01-05,43.25,43.38,42.62,42.62,540900,1.51156459949551,1.51610803066163,1.48954643307512,1.48954643307512,15476629.3202472,0.0,1.0
1987-01-06,43.12,43.75,42.88,43.25,617900,1.5070211683294,1.5290393347498,1.49863329540734,1.51156459949551,17679810.05173,0.0,1.0
1987-01-07,44.25,44.88,42.62,43.12,1210000,1.54651407000408,1.56853223642448,1.48954643307512,1.5070211683294,34621411.4947294,0.0,1.0
1987-01-08,45.12,45.38,44.5,44.5,1200000,1.57692010934653,1.58600697167876,1.55525143763122,1.55525143763122,34335284.1270044,0.0,1.0
1987-01-09,46.38,46.75,44.5,45.12,776300,1.62095644218733,1.6338877462755,1.55525143763122,1.57692010934653,22212067.5564945,0.0,1.0
1987-01-12,47.75,48.0,46.12,46.38,1110000,1.66883721678406,1.67757458441121,1.6118695798551,1.62095644218733,31760137.8174791,0.0,1.0
1987-01-13,47.0,47.75,46.88,47.75,589900,1.64262511390264,1.66883721678406,1.63843117744161,1.66883721678406,16878653.4220999,0.0,1.0
1987-01-14,49.0,49.25,46.88,47.0,1900000,1.71252405491977,1.72126142254691,1.63843117744161,1.64262511390264,54364199.867757,0.0,1.0
1987-01-15,48.88,51.25,48.38,49.0,2260000,1.70833011845875,1.79116036356405,1.69085538320446,1.71252405491977,64664785.105858,0.0,1.0
1987-01-16,50.0,50.12,47.12,48.88,1830000,1.74747352542834,1.75166746188937,1.64681905036367,1.70833011845875,52361308.2936816,0.0,1.0
1987-01-19,54.0,54.0,49.25,50.0,1890000,1.88727140746261,1.88727140746261,1.72126142254691,1.74747352542834,54078072.5000318,0.0,1.0
1987-01-20,51.75,53.88,51.75,53.88,1640000,1.80863509881833,1.88307747100158,1.80863509881833,1.88307747100158,46924888.306906,0.0,1.0
1987-01-21,52.38,52.88,50.88,51.75,1450000,1.83065326523873,1.84812800049301,1.77822905947588,1.80863509881833,41488468.3201302,0.0,1.0
1987-01-22,53.38,53.5,51.88,52.38,1820000,1.8656027357473,1.86979667220832,1.81317852998445,1.83065326523873,52075180.9259565,0.0,1.0
1987-01-23,49.62,54.25,49.12,53.38,4830000,1.73419272663508,1.89600877508975,1.7167179913808,1.8656027357473,138199518.611193,0.0,1.0
1987-01-26,48.88,49.62,48.25,49.62,975500,1.70833011845875,1.73419272663508,1.68631195203835,1.73419272663508,27911724.7215772,0.0,1.0
1987-01-27,49.0,52.0,47.62,48.88,3910000,1.71252405491977,1.81737246644547,1.66429378561795,1.70833011845875,111875800.780489,0.0,1.0
1987-01-28,50.88,51.0,50.12,50.12,1810000,1.77822905947588,1.78242299593691,1.75166746188937,1.75166746188937,51789053.5582315,0.0,1.0
1987-01-29,50.88,51.5,50.12,50.88,975300,1.77822905947588,1.79989773119119,1.75166746188937,1.77822905947588,27906002.1742228,0.0,1.0
1987-01-30,50.12,50.75,49.5,50.75,960600,1.75166746188937,1.77368562830977,1.72999879017406,1.77368562830977,27485394.9436669,0.0,1.0
1987-02-02,51.25,51.5,49.62,50.12,657000,1.79116036356405,1.79989773119119,1.73419272663508,1.75166746188937,18798568.0595349,0.0,1.0
1987-02-03,52.12,52.5,51.25,51.25,1250000,1.8215664029065,1.83484720169976,1.79116036356405,1.79116036356405,35765920.9656296,0.0,1.0
1987-02-04,53.25,53.25,51.88,52.12,996000,1.86105930458118,1.86105930458118,1.81317852998445,1.8215664029065,28498285.8254136,0.0,1.0
1987-02-05,54.12,54.62,53.5,53.5,1110000,1.89146534392364,1.90894007917792,1.86979667220832,1.86979667220832,31760137.8174789,0.0,1.0
1987-02-06,53.75,54.38,53.5,54.12,540100,1.87853403983547,1.90055220625586,1.86979667220832,1.89146534392364,15453739.1308292,0.0,1.0
1987-02-09,53.25,53.62,52.75,53.62,403800,1.86105930458118,1.87399060866935,1.8435845693269,1.87399060866935,11553823.108737,0.0,1.0
1987-02-10,52.25,52.88,51.12,52.88,450100,1.82610983407262,1.84812800049301,1.78661693239793,1.84812800049301,12878592.8213038,0.0,1.0
1987-02-11,53.12,53.5,52.0,52.25,923600,1.85651587341507,1.86979667220832,1.81737246644547,1.82610983407262,26426723.6830843,0.0,1.0
1987-02-12,53.5,54.0,53.12,53.12,737400,1.86979667220832,1.88727140746261,1.85651587341507,1.85651587341507,21099032.0960442,0.0,1.0
1987-02-13,56.25,56.88,53.25,53.5,1330000,1.96590771610688,1.98792588252728,1.86105930458118,1.86979667220832,38054939.9074299,0.0,1.0
1987-02-17,58.75,59.0,56.0,56.25,1140000,2.0532813923783,2.06201876000544,1.95717034847974,1.96590771610688,32618519.9206541,0.0,1.0
1987-02-18,56.75,59.5,56.12,58.75,1000000,1.98338245136117,2.07949349525972,1.96136428494077,2.0532813923783,28612736.7725036,0.0,1.0
1987-02-19,53.38,54.25,52.88,54.25,2170000,1.8656027357473,1.89600877508975,1.84812800049301,1.89600877508975,62089638.7963327,0.0,1.0
1987-02-20,51.75,53.0,50.75,53.0,1690000,1.80863509881833,1.85232193695404,1.77368562830977,1.85232193695404,48355525.1455312,0.0,1.0
1987-02-23,52.38,53.62,50.5,51.75,1360000,1.83065326523873,1.87399060866935,1.76494826068262,1.80863509881833,38913322.0106049,0.0,1.0
1987-02-24,52.62,52.88,52.12,52.38,617800,1.83904113816078,1.84812800049301,1.8215664029065,1.83065326523873,17676948.7780528,0.0,1.0
1987-02-25,54.12,54.75,52.62,52.62,1160000,1.89146534392364,1.91348351034403,1.83904113816078,1.83904113816078,33190774.6561041,0.0,1.0
1987-02-26,55.0,55.38,53.88,54.12,743100,1.92222087797117,1.93550167676443,1.88307747100158,1.89146534392364,21262124.6956475,0.0,1.0
1987-02-27,54.88,55.25,54.25,55.0,463900,1.91802694151015,1.93095824559832,1.89600877508975,1.92222087797117,13273448.5887644,0.0,1.0
1987-03-02,54.0,55.12,53.38,54.88,495200,1.88727140746261,1.9264148144322,1.8656027357473,1.91802694151015,14169027.2497438,0.0,1.0
1987-03-03,53.38,54.0,53.0,54.0,269800,1.8656027357473,1.88727140746261,1.85232193695404,1.88727140746261,7719716.38122146,0.0,1.0
1987-03-04,55.25,55.38,53.88,53.88,618700,1.93095824559832,1.93550167676443,1.88307747100158,1.88307747100158,17702700.2411479,0.0,1.0
1987-03-05,55.5,56.75,54.88,55.25,801200,1.93969561322546,1.98338245136117,1.91802694151015,1.93095824559832,22924524.7021299,0.0,1.0
1987-03-06,54.25,55.5,53.25,55.5,609500,1.89600877508975,1.93969561322546,1.86105930458118,1.93969561322546,17439463.0628409,0.0,1.0
1987-03-09,55.12,56.0,52.62,54.25,582100,1.9264148144322,1.95717034847974,1.83904113816078,1.89600877508975,16655474.0752744,0.0,1.0
1987-03-10,55.5,55.88,55.0,55.12,509800,1.93969561322546,1.95297641201871,1.92222087797117,1.9264148144322,14586773.2066223,0.0,1.0
1987-03-11,54.38,56.75,54.25,55.5,793000,1.90055220625586,1.98338245136117,1.89600877508975,1.93969561322546,22689900.2605954,0.0,1.0
1987-03-12,55.38,56.0,54.0,54.38,729400,1.93550167676443,1.95717034847974,1.88727140746261,1.90055220625586,20870130.2018641,0.0,1.0
1987-03-13,57.38,58.12,56.88,56.88,1520000,2.00540061778156,2.0312632259579,1.98792588252728,1.98792588252728,43491359.8942056,0.0,1.0
1987-03-16,56.75,57.12,55.75,57.12,611700,1.98338245136117,1.99631375544934,1.9484329808526,1.99631375544934,17502411.0837404,0.0,1.0
1987-03-17,59.38,59.38,56.75,56.75,1420000,2.0752995587987,2.0752995587987,1.98338245136117,1.98338245136117,40630086.2169551,0.0,1.0
1987-03-18,58.38,59.75,57.5,59.38,1000000,2.04035008829013,2.08823086288687,2.00959455424259,2.0752995587987,28612736.7725036,0.0,1.0
1987-03-19,60.25,60.62,58.0,58.38,1060000,2.10570559814115,2.11863690222932,2.02706928949687,2.04035008829013,30329500.9788538,0.0,1.0
1987-03-20,61.25,62.0,60.62,60.62,1390000,2.14065506864972,2.16686717153114,2.11863690222932,2.11863690222932,39771704.11378,0.0,1.0
1987-03-23,60.62,62.5,59.0,61.25,1470000,2.11863690222932,2.18434190678542,2.06201876000544,2.14065506864972,42060723.0555803,0.0,1.0
1987-03-24,58.88,59.88,58.38,59.88,961800,2.05782482354441,2.09277429405298,2.04035008829013,2.09277429405298,27519730.227794,0.0,1.0
1987-03-25,58.62,59.12,57.75,58.88,718200,2.04873796121219,2.06621269646647,2.01833192186973,2.05782482354441,20549667.5500121,0.0,1.0
1987-03-26,58.25,59.62,58.25,58.62,648100,2.03580665712402,2.08368743172075,2.03580665712402,2.04873796121219,18543914.7022596,0.0,1.0
1987-03-27,57.25,58.5,57.12,58.25,462600,2.00085718661545,2.04454402475116,1.99631375544934,2.03580665712402,13236252.0309602,0.0,1.0
1987-03-30,56.25,56.75,54.5,56.75,803200,1.96590771610688,1.98338245136117,1.90474614271689,1.98338245136117,22981750.1756749,0.0,1.0
1987-03-31,56.88,57.75,56.12,56.25,472000,1.98792588252728,2.01833192186973,1.96136428494077,1.96590771610688,13505211.7566217,0.0,1.0
1987-04-01,57.0,57.0,55.62,56.88,490300,1.99211981898831,1.99211981898831,1.94388954968649,1.98792588252728,14028824.8395585,0.0,1.0
1987-04-02,55.88,57.38,55.88,57.0,614000,1.95297641201871,2.00540061778156,1.95297641201871,1.99211981898831,17568220.3783172,0.0,1.0
1987-04-03,58.5,58.75,55.12,55.88,741100,2.04454402475116,2.0532813923783,1.9264148144322,1.95297641201871,21204899.2221024,0.0,1.0
1987-04-06,57.88,59.0,57.88,58.5,497700,2.02287535303585,2.06201876000544,2.02287535303585,2.04454402475116,14240559.091675,0.0,1.0
1987-04-07,56.62,58.0,56.62,57.88,422400,1.97883902019505,2.02706928949687,1.97883902019505,2.02287535303585,12086020.0127055,0.0,1.0
1987-04-08,56.0,56.88,55.5,56.62,506300,1.95717034847974,1.98792588252728,1.93969561322546,1.97883902019505,14486628.6279186,0.0,1.0
1987-04-09,54.75,56.25,54.62,56.0,647700,1.91348351034403,1.96590771610688,1.90894007917792,1.95717034847974,18532469.6075506,0.0,1.0
1987-04-10,54.88,55.5,54.12,54.75,739500,1.91802694151015,1.93969561322546,1.89146534392364,1.91348351034403,21159118.8432664,0.0,1.0
1987-04-13,53.0,56.38,53.0,54.88,829100,1.85232193695404,1.970451147273,1.85232193695404,1.91802694151015,23722820.0580828,0.0,1.0
1987-04-14,53.12,53.12,51.5,53.0,1130000,1.85651587341507,1.85651587341507,1.79989773119119,1.85232193695404,32332392.5529291,0.0,1.0
1987-04-15,53.5,54.25,53.25,53.25,950900,1.86979667220832,1.89600877508975,1.86105930458118,1.86105930458118,27207851.3969737,0.0,1.0
1987-04-16,54.75,55.5,54.12,54.12,711100,1.91348351034403,1.93969561322546,1.89146534392364,1.89146534392364,20346517.1189273,0.0,1.0
1987-04-20,55.25,55.62,54.0,54.75,449900,1.93095824559832,1.94388954968649,1.88727140746261,1.91348351034403,12872870.2739493,0.0,1.0
1987-04-21,57.5,57.5,54.0,55.25,877000,2.00959455424259,2.00959455424259,1.88727140746261,1.93095824559832,25093370.1494857,0.0,1.0
1987-04-22,54.88,57.88,54.62,57.5,925900,1.91802694151015,2.02287535303585,1.90894007917792,2.00959455424259,26492532.977661,0.0,1.0
1987-04-23,54.0,55.5,53.5,54.88,793400,1.88727140746261,1.93969561322546,1.86979667220832,1.91802694151015,22701345.3553043,0.0,1.0
1987-04-24,53.0,53.38,52.25,53.38,771500,1.85232193695404,1.8656027357473,1.82610983407262,1.8656027357473,22074726.4199865,0.0,1.0
1987-04-27,54.62,55.88,51.88,53.0,906300,1.90894007917792,1.95297641201871,1.81317852998445,1.85232193695404,25931723.33692,0.0,1.0
1987-04-28,56.62,57.0,55.5,55.5,990600,1.97883902019505,1.99211981898831,1.93969561322546,1.93969561322546,28343777.0468421,0.0,1.0
1987-04-29,56.75,57.5,56.75,56.75,740600,1.98338245136117,2.00959455424259,1.98338245136117,1.98338245136117,21190592.8537161,0.0,1.0
1987-04-30,56.0,58.75,56.0,56.75,980100,1.95717034847974,2.0532813923783,1.95717034847974,1.98338245136117,28043343.3107308,0.0,1.0
1987-05-01,56.75,57.25,55.12,56.0,799400,1.98338245136117,2.00085718661545,1.9264148144322,1.95717034847974,22873021.7759393,0.0,1.0
1987-05-04,58.5,58.5,56.62,56.75,465000,2.04454402475116,2.04454402475116,1.97883902019505,1.98338245136117,13304922.5992142,0.0,1.0
1987-05-05,62.0,62.25,59.75,59.75,2500000,2.16686717153114,2.17560453915828,2.08823086288687,2.08823086288687,71531841.9312591,0.0,1.0
1987-05-06,60.12,62.0,59.62,62.0,1410000,2.10116216697504,2.16686717153114,2.08368743172075,2.16686717153114,40343958.84923,0.0,1.0
1987-05-07,60.38,61.12,60.25,60.25,716300,2.11024902930726,2.1361116374836,2.10570559814115,2.10570559814115,20495303.3501444,0.0,1.0
1987-05-08,61.25,61.5,59.88,60.38,808300,2.14065506864972,2.14939243627686,2.09277429405298,2.11024902930726,23127675.1332146,0.0,1.0
1987-05-11,59.75,62.62,59.62,61.25,948300,2.08823086288687,2.18853584324645,2.08368743172075,2.14065506864972,27133458.2813651,0.0,1.0
1987-05-12,61.5,61.62,59.75,59.75,916800,2.14939243627686,2.15358637273789,2.08823086288687,2.08823086288687,26232157.0730313,0.0,1.0
1987-05-13,63.25,63.25,60.88,61.5,862200,2.21055400966685,2.21055400966685,2.12772376456155,2.14939243627686,24669901.6452526,0.0,1.0
1987-05-14,64.25,65.0,63.5,63.5,1420000,2.24550348017542,2.27171558305684,2.21929137729399,2.21929137729399,40630086.2169551,0.0,1.0
1987-05-15,62.5,64.88,62.5,64.25,1420000,2.18434190678542,2.26752164659581,2.18434190678542,2.24550348017542,40630086.2169552,0.0,1.0
1987-05-18,63.88,63.88,60.75,62.5,1120000,2.23257217608725,2.23257217608725,2.12318033339543,2.18434190678542,32046265.185204,0.0,1.0
1987-05-19,62.38,65.12,62.0,63.88,2200000,2.1801479703244,2.27590951951787,2.16686717153114,2.23257217608725,62948020.8995079,0.0,1.0
1987-05-20,62.0,64.0,61.75,62.38,1260000,2.16686717153114,2.23676611254827,2.158129803904,2.1801479703244,36052048.3333546,0.0,1.0
1987-05-21,62.38,63.5,62.0,62.0,924700,2.1801479703244,2.21929137729399,2.16686717153114,2.16686717153114,26458197.6935341,0.0,1.0
1987-05-22,63.0,63.38,62.75,62.75,673100,2.20181664203971,2.21509744083296,2.19307927441257,2.19307927441257,19259233.1215722,0.0,1.0
1987-05-26,64.38,64.5,63.5,63.5,909600,2.25004691134153,2.25424084780256,2.21929137729399,2.21929137729399,26026145.3682693,0.0,1.0
1987-05-27,64.25,65.5,64.12,64.38,1200000,2.24550348017542,2.28919031831113,2.2409600490093,2.25004691134153,34335284.1270043,0.0,1.0
1987-05-28,64.62,64.88,62.88,64.25,737300,2.25843478426359,2.26752164659581,2.19762270557868,2.24550348017542,21096170.8223669,0.0,1.0
1987-05-29,65.12,65.5,64.88,64.88,556000,2.27590951951787,2.28919031831113,2.26752164659581,2.26752164659581,15908681.645512,0.0,1.0
1987-06-01,66.12,66.62,65.0,65.12,802700,2.31085899002644,2.32833372528072,2.27171558305684,2.27590951951787,22967443.8072886,0.0,1.0
1987-06-02,64.0,66.12,64.0,66.12,957400,2.23676611254827,2.31085899002644,2.23676611254827,2.31085899002644,27393834.185995,0.0,1.0
1987-06-03,62.12,64.5,61.62,64.0,1880000,2.17106110799217,2.25424084780256,2.15358637273789,2.23676611254827,53791945.1323068,0.0,1.0
1987-06-04,63.0,63.5,62.12,62.12,1090000,2.20181664203971,2.21929137729399,2.17106110799217,2.17106110799217,31187883.0820289,0.0,1.0
1987-06-05,62.75,63.75,62.38,63.0,432100,2.19307927441257,2.22802874492113,2.1801479703244,2.20181664203971,12363563.5593988,0.0,1.0
1987-06-08,63.38,63.5,61.88,62.75,517700,2.21509744083296,2.21929137729399,2.16267323507011,2.19307927441257,14812813.8271251,0.0,1.0
1987-06-09,63.0,63.88,62.62,63.38,544200,2.20181664203971,2.23257217608725,2.18853584324645,2.21509744083296,15571051.3515965,0.0,1.0
1987-06-10,62.5,64.0,62.12,63.0,916400,2.18434190678542,2.23676611254827,2.17106110799217,2.20181664203971,26220711.9783224,0.0,1.0
1987-06-11,62.75,63.12,62.25,62.5,361500,2.19307927441257,2.20601057850074,2.17560453915828,2.18434190678542,10343504.34326,0.0,1.0
1987-06-12,63.5,63.88,63.25,63.25,537300,2.21929137729399,2.23257217608725,2.21055400966685,2.21055400966685,15373623.4678662,0.0,1.0
1987-06-15,62.38,63.88,62.25,63.5,532800,2.1801479703244,2.23257217608725,2.17560453915828,2.21929137729399,15244866.1523899,0.0,1.0
1987-06-16,63.12,63.38,61.88,62.38,542900,2.20601057850074,2.21509744083296,2.16267323507011,2.1801479703244,15533854.7937922,0.0,1.0
1987-06-17,62.88,63.25,62.5,63.12,394000,2.19762270557868,2.21055400966685,2.18434190678542,2.20601057850074,11273418.2883664,0.0,1.0
1987-06-18,61.88,62.75,61.75,62.75,550200,2.16267323507011,2.19307927441257,2.158129803904,2.19307927441257,15742727.7722315,0.0,1.0
1987-06-19,62.25,62.25,61.25,61.88,845600,2.17560453915828,2.17560453915828,2.14065506864972,2.16267323507011,24194930.2148291,0.0,1.0
1987-06-22,63.0,63.38,62.75,62.75,525300,2.20181664203971,2.21509744083296,2.19307927441257,2.19307927441257,15030270.6265961,0.0,1.0
1987-06-23,61.75,63.38,61.38,63.0,810600,2.158129803904,2.21509744083296,2.14519849981583,2.20181664203971,23193484.4277914,0.0,1.0
1987-06-24,61.62,62.12,61.5,61.75,537000,2.15358637273789,2.17106110799217,2.14939243627686,2.158129803904,15365039.6468344,0.0,1.0
1987-06-25,63.12,63.62,62.0,62.0,616200,2.20601057850074,2.22348531375502,2.16686717153114,2.16686717153114,17631168.3992167,0.0,1.0
1987-06-26,62.62,63.0,62.12,63.0,462400,2.18853584324645,2.20181664203971,2.17106110799217,2.20181664203971,13230529.4836057,0.0,1.0
1987-06-29,62.25,62.62,61.75,62.62,511400,2.17560453915828,2.18853584324645,2.158129803904,2.18853584324645,14632553.5854584,0.0,1.0
1987-06-30,61.12,62.38,61.12,62.25,655700,2.1361116374836,2.1801479703244,2.1361116374836,2.17560453915828,18761371.5017306,0.0,1.0
1987-07-01,60.12,61.38,60.12,61.12,482700,2.10116216697504,2.14519849981583,2.10116216697504,2.1361116374836,13811368.0400875,0.0,1.0
1987-07-02,61.0,61.75,60.5,60.5,387500,2.13191770102257,2.158129803904,2.11444296576829,2.11444296576829,11087435.4993452,0.0,1.0
1987-07-06,61.62,62.0,61.0,61.0,573700,2.15358637273789,2.16686717153114,2.13191770102257,2.13191770102257,16415127.0863853,0.0,1.0
1987-07-07,60.5,62.5,60.5,61.62,468400,2.11444296576829,2.18434190678542,2.11444296576829,2.15358637273789,13402205.9042407,0.0,1.0
1987-07-08,60.5,61.12,60.12,60.5,379500,2.11444296576829,2.1361116374836,2.10116216697504,2.11444296576829,10858533.6051651,0.0,1.0
1987-07-09,60.5,61.12,60.25,60.5,557600,2.11444296576829,2.1361116374836,2.10570559814115,2.11444296576829,15954462.024348,0.0,1.0
1987-07-10,61.12,61.38,60.75,60.75,338500,2.1361116374836,2.14519849981583,2.12318033339543,2.12318033339543,9685411.39749249,0.0,1.0
1987-07-13,61.88,62.12,60.88,61.12,585500,2.16267323507011,2.17106110799217,2.12772376456155,2.1361116374836,16752757.3803009,0.0,1.0
1987-07-14,62.75,62.75,61.5,61.88,494100,2.19307927441257,2.19307927441257,2.14939243627686,2.16267323507011,14137553.239294,0.0,1.0
1987-07-15,62.62,62.88,61.5,62.75,688000,2.18853584324645,2.19762270557868,2.14939243627686,2.19307927441257,19685562.8994825,0.0,1.0
1987-07-16,63.0,63.25,62.5,62.62,918300,2.20181664203971,2.21055400966685,2.18434190678542,2.18853584324645,26275076.1781901,0.0,1.0
1987-07-17,63.0,63.62,62.75,63.0,564000,2.20181664203971,2.22348531375502,2.19307927441257,2.20181664203971,16137583.539692,0.0,1.0
1987-07-20,61.75,62.75,61.75,62.75,386100,2.158129803904,2.19307927441257,2.158129803904,2.19307927441257,11047377.6678636,0.0,1.0
1987-07-21,60.5,61.88,60.12,61.75,676400,2.11444296576829,2.16267323507011,2.10116216697504,2.158129803904,19353655.1529215,0.0,1.0
1987-07-22,59.88,60.62,59.0,60.5,751500,2.09277429405298,2.11863690222932,2.06201876000544,2.11444296576829,21502471.6845365,0.0,1.0
1987-07-23,59.25,60.38,59.25,59.88,495900,2.07075612763258,2.11024902930726,2.07075612763258,2.09277429405298,14189056.1654846,0.0,1.0
1987-07-24,60.0,60.25,58.5,59.25,373000,2.09696823051401,2.10570559814115,2.04454402475116,2.07075612763258,10672550.8161438,0.0,1.0
1987-07-27,60.25,60.25,59.5,60.0,251000,2.10570559814115,2.10570559814115,2.07949349525972,2.09696823051401,7181796.92989841,0.0,1.0
1987-07-28,61.75,61.75,60.62,60.62,432400,2.158129803904,2.158129803904,2.11863690222932,2.11863690222932,12372147.3804306,0.0,1.0
1987-07-29,62.0,62.38,61.5,61.75,475300,2.16686717153114,2.1801479703244,2.14939243627686,2.158129803904,13599633.787971,0.0,1.0
1987-07-30,61.88,62.88,61.75,62.0,535600,2.16267323507011,2.19762270557868,2.158129803904,2.16686717153114,15324981.815353,0.0,1.0
1987-07-31,61.12,62.0,60.38,61.88,558500,2.1361116374836,2.16686717153114,2.11024902930726,2.16267323507011,15980213.4874433,0.0,1.0
1987-08-03,60.38,61.62,59.88,61.12,517200,2.11024902930726,2.15358637273789,2.09277429405298,2.1361116374836,14798507.4587389,0.0,1.0
1987-08-04,61.0,61.12,60.0,60.38,551900,2.13191770102257,2.1361116374836,2.09696823051401,2.11024902930726,15791369.4247448,0.0,1.0
1987-08-05,62.25,62.38,61.12,61.12,703100,2.17560453915828,2.1801479703244,2.1361116374836,2.1361116374836,20117615.2247473,0.0,1.0
1987-08-06,65.0,65.25,62.38,62.38,1520000,2.27171558305684,2.28045295068398,2.1801479703244,2.1801479703244,43491359.8942055,0.0,1.0
1987-08-07,66.25,66.38,65.25,65.25,1310000,2.31540242119255,2.31994585235866,2.28045295068398,2.28045295068398,37482685.1719797,0.0,1.0
1987-08-10,67.5,67.5,66.0,66.25,944200,2.35908925932826,2.35908925932826,2.30666505356541,2.31540242119255,27016146.0605979,0.0,1.0
1987-08-11,67.88,68.75,67.75,67.75,1050000,2.37237005812151,2.40277609746397,2.3678266269554,2.3678266269554,30043373.6111289,0.0,1.0
1987-08-12,67.62,68.5,67.5,67.88,1080000,2.36328319578929,2.39403872983683,2.35908925932826,2.37237005812151,30901755.7143039,0.0,1.0
1987-08-13,69.0,69.25,67.5,67.62,968900,2.41151346509111,2.42025083271825,2.35908925932826,2.36328319578929,27722880.6588787,0.0,1.0
1987-08-14,68.5,69.38,68.38,69.0,498000,2.39403872983683,2.42479426388436,2.3898447933758,2.41151346509111,14249142.9127068,0.0,1.0
1987-08-17,68.25,69.12,67.5,68.5,454400,2.38530136220968,2.41570740155214,2.35908925932826,2.39403872983683,13001627.5894257,0.0,1.0
1987-08-18,67.5,67.75,66.38,67.75,913300,2.35908925932826,2.3678266269554,2.31994585235866,2.3678266269554,26132012.4943275,0.0,1.0
1987-08-19,65.0,66.25,64.25,66.25,1660000,2.27171558305684,2.31540242119255,2.24550348017542,2.31540242119255,47497143.042356,0.0,1.0
1987-08-20,66.62,67.12,65.62,65.62,934200,2.32833372528072,2.345808460535,2.29338425477215,2.29338425477215,26730018.6928729,0.0,1.0
1987-08-21,68.38,68.5,66.88,66.88,836100,2.3898447933758,2.39403872983683,2.33742058761295,2.33742058761295,23923109.2154903,0.0,1.0
1987-08-24,67.88,68.88,67.38,68.38,517400,2.37237005812151,2.40731952863008,2.35489532286723,2.3898447933758,14804230.0060934,0.0,1.0
1987-08-25,68.25,69.12,68.25,68.25,644000,2.38530136220968,2.41570740155214,2.38530136220968,2.38530136220968,18426602.4814924,0.0,1.0
1987-08-26,67.12,68.62,66.88,68.25,612000,2.345808460535,2.39823266629785,2.33742058761295,2.38530136220968,17510994.9047722,0.0,1.0
1987-08-27,65.75,67.12,65.5,67.12,642200,2.29792768593827,2.345808460535,2.28919031831113,2.345808460535,18375099.5553018,0.0,1.0
1987-08-28,63.88,65.25,63.88,65.25,800500,2.23257217608725,2.28045295068398,2.23257217608725,2.28045295068398,22904495.7863891,0.0,1.0
1987-08-31,66.25,66.25,63.88,63.88,552200,2.31540242119255,2.31540242119255,2.23257217608725,2.23257217608725,15799953.2457765,0.0,1.0
1987-09-01,63.0,66.75,63.0,66.25,545100,2.20181664203971,2.33287715644683,2.20181664203971,2.31540242119255,15596802.8146917,0.0,1.0
1987-09-02,65.12,65.12,63.12,63.12,728300,2.27590951951787,2.27590951951787,2.20601057850074,2.20601057850074,20838656.1914144,0.0,1.0
1987-09-03,64.62,65.75,63.62,65.12,584800,2.25843478426359,2.29792768593827,2.22348531375502,2.27590951951787,16732728.4645601,0.0,1.0
1987-09-04,63.5,65.12,63.25,64.62,470300,2.21929137729399,2.27590951951787,2.21055400966685,2.25843478426359,13456570.1041085,0.0,1.0
1987-09-08,62.75,63.5,62.12,63.5,518100,2.19307927441257,2.21929137729399,2.17106110799217,2.21929137729399,14824258.9218341,0.0,1.0
1987-09-09,64.0,64.38,62.62,62.75,501300,2.23676611254827,2.25004691134153,2.18853584324645,2.19307927441257,14343564.9440561,0.0,1.0
1987-09-10,65.38,66.0,64.62,64.62,718600,2.2849963818501,2.30666505356541,2.25843478426359,2.25843478426359,20561112.6447211,0.0,1.0
1987-09-11,66.12,66.62,65.5,65.5,572900,2.31085899002644,2.32833372528072,2.28919031831113,2.28919031831113,16392236.8969673,0.0,1.0
1987-09-14,65.62,66.38,64.88,66.12,331100,2.29338425477215,2.31994585235866,2.26752164659581,2.31085899002644,9473677.14537596,0.0,1.0
1987-09-15,64.25,65.12,63.25,65.12,361300,2.24550348017542,2.27590951951787,2.21055400966685,2.27590951951787,10337781.7959055,0.0,1.0
1987-09-16,63.75,66.0,63.62,64.25,398300,2.22802874492113,2.30666505356541,2.22348531375502,2.24550348017542,11396453.0564882,0.0,1.0
1987-09-17,63.88,64.75,63.25,63.75,378700,2.23257217608725,2.2629782154297,2.21055400966685,2.22802874492113,10835643.4157471,0.0,1.0
1987-09-18,64.25,64.88,64.0,64.0,460500,2.24550348017542,2.26752164659581,2.23676611254827,2.23676611254827,13176165.2837379,0.0,1.0
1987-09-21,65.5,67.62,65.0,65.0,1140000,2.28919031831113,2.36328319578929,2.27171558305684,2.27171558305684,32618519.9206541,0.0,1.0
1987-09-22,68.12,68.25,65.75,65.75,974300,2.38075793104357,2.38530136220968,2.29792768593827,2.29792768593827,27877389.4374503,0.0,1.0
1987-09-23,70.0,70.0,67.5,68.12,1281000,2.44646293559968,2.44646293559968,2.35908925932826,2.38075793104357,36652915.8055771,0.0,1.0
1987-09-24,69.38,69.88,69.0,69.88,681300,2.42479426388436,2.44226899913865,2.41151346509111,2.44226899913865,19493857.5631067,0.0,1.0
1987-09-25,69.12,69.25,68.25,69.25,456800,2.41570740155214,2.42025083271825,2.38530136220968,2.42025083271825,13070298.1576796,0.0,1.0
1987-09-28,69.5,70.5,69.12,69.12,891400,2.42898820034539,2.46393767085396,2.41570740155214,2.41570740155214,25505393.5590098,0.0,1.0
1987-09-29,69.62,70.75,68.88,69.5,789400,2.43318213680642,2.4726750384811,2.40731952863008,2.42898820034539,22586894.4082144,0.0,1.0
1987-09-30,70.5,70.5,69.0,69.62,534400,2.46393767085396,2.46393767085396,2.41151346509111,2.43318213680642,15290646.5312259,0.0,1.0
1987-10-01,72.5,72.88,69.88,70.5,688500,2.53383661187109,2.54711741066435,2.44226899913865,2.46393767085396,19699869.2678688,0.0,1.0
1987-10-02,72.62,73.62,72.0,72.5,663700,2.53803054833212,2.57298001884069,2.51636187661681,2.53383661187109,18990273.3959107,0.0,1.0
1987-10-05,73.5,73.5,71.62,72.62,762100,2.56878608237966,2.56878608237966,2.50308107782355,2.53803054833212,21805766.694325,0.0,1.0
1987-10-06,70.38,73.12,69.75,73.12,901900,2.45974373439293,2.5555052835864,2.43772556797253,2.5555052835864,25805827.295121,0.0,1.0
1987-10-07,69.75,70.88,68.25,70.38,1420000,2.43772556797253,2.47721846964721,2.38530136220968,2.45974373439293,40630086.2169552,0.0,1.0
1987-10-08,67.5,70.0,67.12,69.75,797800,2.35908925932826,2.44646293559968,2.345808460535,2.43772556797253,22827241.3971034,0.0,1.0
1987-10-09,66.5,67.88,66.12,67.5,371600,2.32413978881969,2.37237005812151,2.31085899002644,2.35908925932826,10632492.9846624,0.0,1.0
1987-10-12,66.62,67.5,64.75,66.5,660100,2.32833372528072,2.35908925932826,2.2629782154297,2.32413978881969,18887267.5435296,0.0,1.0
1987-10-13,67.75,68.25,67.38,67.38,889900,2.3678266269554,2.38530136220968,2.35489532286723,2.35489532286723,25462474.453851,0.0,1.0
1987-10-14,65.88,67.38,65.75,67.38,811000,2.30247111710438,2.35489532286723,2.29792768593827,2.35489532286723,23204929.5225004,0.0,1.0
1987-10-15,63.62,65.38,63.62,65.38,1130000,2.22348531375502,2.2849963818501,2.22348531375502,2.2849963818501,32332392.5529291,0.0,1.0
1987-10-16,59.75,64.25,59.5,63.62,1831400,2.08823086288687,2.24550348017542,2.07949349525972,2.22348531375502,52401366.125163,0.0,1.0
1987-10-19,47.62,57.5,47.25,57.5,2459500,1.66429378561795,2.00959455424259,1.65136248152978,2.00959455424259,70373026.0919727,0.0,1.0
1987-10-20,49.0,52.75,40.0,47.62,1954300,1.71252405491977,1.8435845693269,1.39797882034267,1.66429378561795,55917871.4745039,0.0,1.0
1987-10-21,49.5,53.0,49.0,49.0,1547400,1.72999879017406,1.85232193695404,1.71252405491977,1.71252405491977,44275348.881772,0.0,1.0
1987-10-22,45.38,46.0,41.0,46.0,2978900,1.58600697167876,1.60767564339407,1.43292829085124,1.60767564339407,85234481.5716111,0.0,1.0
1987-10-23,45.0,47.38,44.0,45.38,913000,1.57272617288551,1.6559059126959,1.53777670237694,1.58600697167876,26123428.6732957,0.0,1.0
1987-10-26,39.25,42.25,39.25,42.25,1490000,1.37176671746125,1.47661512898695,1.37176671746125,1.47661512898695,42632977.7910303,0.0,1.0
1987-10-27,41.88,42.62,40.75,40.75,1150000,1.46368382489878,1.48954643307512,1.4241909232241,1.4241909232241,32904647.2883791,0.0,1.0
1987-10-28,45.0,47.0,40.12,41.88,1330000,1.57272617288551,1.64262511390264,1.4021727568037,1.46368382489878,38054939.9074297,0.0,1.0
1987-10-29,48.0,49.0,46.88,46.88,953900,1.67757458441121,1.71252405491977,1.63843117744161,1.63843117744161,27293689.6072911,0.0,1.0
1987-10-30,50.12,51.62,50.12,50.12,1170000,1.75166746188937,1.80409166765222,1.75166746188937,1.75166746188937,33476902.0238292,0.0,1.0
1987-11-02,50.75,51.25,49.5,50.12,586700,1.77368562830977,1.79116036356405,1.72999879017406,1.75166746188937,16787092.6644278,0.0,1.0
1987-11-03,49.25,49.75,47.62,49.75,903000,1.72126142254691,1.7387361578012,1.66429378561795,1.7387361578012,25837301.3055708,0.0,1.0
1987-11-04,48.0,49.0,47.88,49.0,952100,1.67757458441121,1.71252405491977,1.67338064795018,1.71252405491977,27242186.6811006,0.0,1.0
1987-11-05,50.38,52.0,47.12,48.0,1100000,1.7607543242216,1.81737246644547,1.64681905036367,1.67757458441121,31474010.4497539,0.0,1.0
1987-11-06,50.5,52.25,50.25,50.38,837800,1.76494826068262,1.82610983407262,1.75621089305548,1.7607543242216,23971750.8680036,0.0,1.0
1987-11-09,49.0,50.25,48.5,50.25,564200,1.71252405491977,1.75621089305548,1.69504931966549,1.75621089305548,16143306.0870466,0.0,1.0
1987-11-10,47.5,49.0,46.75,49.0,759100,1.66009984915692,1.71252405491977,1.6338877462755,1.71252405491977,21719928.4840075,0.0,1.0
1987-11-11,48.12,49.25,48.0,48.0,800100,1.68176852087223,1.72126142254691,1.67757458441121,1.67757458441121,22893050.6916802,0.0,1.0
1987-11-12,51.75,52.0,50.12,50.12,982800,1.80863509881833,1.81737246644547,1.75166746188937,1.75166746188937,28120597.7000166,0.0,1.0
1987-11-13,50.88,51.88,50.88,51.75,456500,1.77822905947588,1.81317852998445,1.77822905947588,1.80863509881833,13061714.3366479,0.0,1.0
1987-11-16,50.75,51.88,49.38,50.88,466700,1.77368562830977,1.81317852998445,1.72580485371303,1.77822905947588,13353564.2517274,0.0,1.0
1987-11-17,50.5,50.5,49.12,50.5,456100,1.76494826068262,1.76494826068262,1.7167179913808,1.76494826068262,13050269.2419389,0.0,1.0
1987-11-18,51.75,51.75,49.25,50.5,562000,1.80863509881833,1.80863509881833,1.72126142254691,1.76494826068262,16080358.066147,0.0,1.0
1987-11-19,49.62,53.5,49.25,51.75,1352600,1.73419272663508,1.86979667220832,1.72126142254691,1.80863509881833,38701587.7584885,0.0,1.0
1987-11-20,50.12,50.62,48.0,49.62,1190000,1.75166746188937,1.76914219714365,1.67757458441121,1.73419272663508,34049156.7592793,0.0,1.0
1987-11-23,51.12,51.25,49.62,50.12,514000,1.78661693239793,1.79116036356405,1.73419272663508,1.75166746188937,14706946.7010669,0.0,1.0
1987-11-24,52.0,52.62,51.75,51.75,766800,1.81737246644547,1.83904113816078,1.80863509881833,1.80863509881833,21940246.5571558,0.0,1.0
1987-11-25,50.5,52.0,50.5,52.0,370400,1.76494826068262,1.81737246644547,1.76494826068262,1.81737246644547,10598157.7005354,0.0,1.0
1987-11-27,49.25,50.12,49.0,50.12,376300,1.72126142254691,1.75166746188937,1.71252405491977,1.75166746188937,10766972.8474931,0.0,1.0
1987-11-30,45.62,47.5,45.0,47.5,1570000,1.59439484460082,1.66009984915692,1.57272617288551,1.66009984915692,44921996.7328306,0.0,1.0
1987-12-01,47.25,47.75,47.0,47.0,623100,1.65136248152978,1.66883721678406,1.64262511390264,1.64262511390264,17828596.282947,0.0,1.0
1987-12-02,47.62,48.88,46.5,47.25,527800,1.66429378561795,1.70833011845875,1.62515037864836,1.65136248152978,15101802.4685274,0.0,1.0
1987-12-03,45.5,47.75,45.5,47.62,789600,1.59020090813979,1.66883721678406,1.59020090813979,1.66429378561795,22592616.9555688,0.0,1.0
1987-12-04,45.75,46.75,44.75,45.5,1130000,1.59893827576693,1.6338877462755,1.56398880525836,1.59020090813979,32332392.5529291,0.0,1.0
1987-12-07,47.75,47.75,46.0,46.0,438700,1.66883721678406,1.66883721678406,1.60767564339407,1.60767564339407,12552407.6220974,0.0,1.0
1987-12-08,51.38,51.38,48.25,48.25,915200,1.79570379473016,1.79570379473016,1.68631195203835,1.68631195203835,26186376.6941953,0.0,1.0
1987-12-09,52.75,53.88,51.0,51.38,1477600,1.8435845693269,1.88307747100158,1.78242299593691,1.79570379473016,42278179.8550513,0.0,1.0
1987-12-10,51.75,54.0,50.75,52.75,1436100,1.80863509881833,1.88727140746261,1.77368562830977,1.8435845693269,41090751.2789925,0.0,1.0
1987-12-11,51.88,53.0,51.62,51.75,589900,1.81317852998445,1.85232193695404,1.80409166765222,1.80863509881833,16878653.4220998,0.0,1.0
1987-12-14,54.38,54.88,51.88,51.88,880800,1.90055220625586,1.91802694151015,1.81317852998445,1.81317852998445,25202098.5492212,0.0,1.0
1987-12-15,55.75,55.88,54.5,54.5,874700,1.9484329808526,1.95297641201871,1.90474614271689,1.90474614271689,25027560.8549089,0.0,1.0
1987-12-16,57.25,57.25,55.75,55.75,865500,2.00085718661545,2.00085718661545,1.9484329808526,1.9484329808526,24764323.6766019,0.0,1.0
1987-12-17,55.5,57.62,55.5,57.25,896200,1.93969561322546,2.01378849070362,1.93969561322546,2.00085718661545,25642734.6955177,0.0,1.0
1987-12-18,56.75,57.12,56.0,56.0,1220000,1.98338245136117,1.99631375544934,1.95717034847974,1.95717034847974,34907538.8624543,0.0,1.0
1987-12-21,57.5,58.12,56.75,56.75,439400,2.00959455424259,2.0312632259579,1.98338245136117,1.98338245136117,12572436.5378381,0.0,1.0
1987-12-22,56.75,57.38,56.38,57.38,879000,1.98338245136117,2.00540061778156,1.970451147273,2.00540061778156,25150595.6230306,0.0,1.0
1987-12-23,57.5,57.88,56.88,56.88,708200,2.00959455424259,2.02287535303585,1.98792588252728,1.98792588252728,20263540.1822871,0.0,1.0
1987-12-24,58.38,58.62,57.25,57.5,295800,2.04035008829013,2.04873796121219,2.00085718661545,2.00959455424259,8463647.53730657,0.0,1.0
1987-12-28,56.62,57.5,56.5,57.5,300500,1.97883902019505,2.00959455424259,1.97464508373402,2.00959455424259,8598127.40013735,0.0,1.0
1987-12-29,57.12,57.25,56.5,56.62,279400,1.99631375544934,2.00085718661545,1.97464508373402,1.97883902019505,7994398.65423749,0.0,1.0
1987-12-30,58.75,59.0,57.75,57.75,536500,2.0532813923783,2.06201876000544,2.01833192186973,2.01833192186973,15350733.2784482,0.0,1.0
1987-12-31,58.25,58.25,57.5,58.25,425500,2.03580665712402,2.03580665712402,2.00959455424259,2.03580665712402,12174719.4967003,0.0,1.0
1988-01-04,60.0,60.25,59.0,59.0,807500,2.09696823051401,2.10570559814115,2.06201876000544,2.06201876000544,23104784.9437966,0.0,1.0
1988-01-05,59.38,61.38,59.25,60.0,894300,2.0752995587987,2.14519849981583,2.07075612763258,2.09696823051401,25588370.4956499,0.0,1.0
1988-01-06,59.62,59.88,58.25,59.38,582700,2.08368743172075,2.09277429405298,2.03580665712402,2.0752995587987,16672641.7173379,0.0,1.0
1988-01-07,60.25,60.38,58.38,59.62,737100,2.10570559814115,2.11024902930726,2.04035008829013,2.08368743172075,21090448.2750124,0.0,1.0
1988-01-08,54.5,59.88,53.0,59.88,879900,1.90474614271689,2.09277429405298,1.85232193695404,2.09277429405298,25176347.0861259,0.0,1.0
1988-01-11,55.88,56.0,53.75,54.5,739700,1.95297641201871,1.95717034847974,1.87853403983547,1.90474614271689,21164841.390621,0.0,1.0
1988-01-12,54.62,55.88,53.75,55.88,927700,1.90894007917792,1.95297641201871,1.87853403983547,1.95297641201871,26544035.9038516,0.0,1.0
1988-01-13,54.5,55.88,53.25,54.62,870200,1.90474614271689,1.95297641201871,1.86105930458118,1.90894007917792,24898803.5394327,0.0,1.0
1988-01-14,54.75,56.5,53.88,54.5,793600,1.91348351034403,1.97464508373402,1.88307747100158,1.90474614271689,22707067.9026589,0.0,1.0
1988-01-15,57.0,57.5,56.25,56.25,1120000,1.99211981898831,2.00959455424259,1.96590771610688,1.96590771610688,32046265.185204,0.0,1.0
1988-01-18,55.88,57.12,55.5,57.0,449400,1.95297641201871,1.99631375544934,1.93969561322546,1.99211981898831,12858563.9055631,0.0,1.0
1988-01-19,55.12,56.0,54.38,55.88,756500,1.9264148144322,1.95717034847974,1.90055220625586,1.95297641201871,21645535.368399,0.0,1.0
1988-01-20,52.38,54.88,51.5,54.88,1180000,1.83065326523873,1.91802694151015,1.79989773119119,1.91802694151015,33763029.3915543,0.0,1.0
1988-01-21,52.75,53.75,52.12,52.38,1000000,1.8435845693269,1.87853403983547,1.8215664029065,1.83065326523873,28612736.7725036,0.0,1.0
1988-01-22,53.12,53.62,53.0,53.0,387000,1.85651587341507,1.87399060866935,1.85232193695404,1.85232193695404,11073129.1309589,0.0,1.0
1988-01-25,55.62,56.0,53.25,53.25,548600,1.94388954968649,1.95717034847974,1.86105930458118,1.86105930458118,15696947.3933954,0.0,1.0
1988-01-26,54.75,56.0,54.25,55.62,533000,1.91348351034403,1.95717034847974,1.89600877508975,1.94388954968649,15250588.6997444,0.0,1.0
1988-01-27,55.12,55.88,53.75,54.75,482600,1.9264148144322,1.95297641201871,1.87853403983547,1.91348351034403,13808506.7664103,0.0,1.0
1988-01-28,56.25,56.25,54.88,55.12,624300,1.96590771610688,1.96590771610688,1.91802694151015,1.9264148144322,17862931.567074,0.0,1.0
1988-01-29,56.75,57.75,56.0,56.25,483100,1.98338245136117,2.01833192186973,1.95717034847974,1.96590771610688,13822813.1347965,0.0,1.0
1988-02-01,56.12,57.5,56.0,56.75,441600,1.96136428494077,2.00959455424259,1.95717034847974,1.98338245136117,12635384.5587376,0.0,1.0
1988-02-02,54.75,56.0,54.75,56.0,581300,1.91348351034403,1.95717034847974,1.91348351034403,1.95717034847974,16632583.8858564,0.0,1.0
1988-02-03,53.12,55.5,52.5,54.75,688600,1.85651587341507,1.93969561322546,1.83484720169976,1.91348351034403,19702730.541546,0.0,1.0
1988-02-04,52.88,53.75,52.25,53.12,719500,1.84812800049301,1.87853403983547,1.82610983407262,1.85651587341507,20586864.1078164,0.0,1.0
1988-02-05,52.88,53.88,52.62,52.88,443400,1.84812800049301,1.88307747100158,1.83904113816078,1.84812800049301,12686887.4849281,0.0,1.0
1988-02-08,53.62,53.88,52.0,52.88,407900,1.87399060866935,1.88307747100158,1.81737246644547,1.84812800049301,11671135.3295042,0.0,1.0
1988-02-09,55.25,55.25,53.25,53.62,559500,1.93095824559832,1.93095824559832,1.86105930458118,1.87399060866935,16008826.2242157,0.0,1.0
1988-02-10,57.25,57.5,53.62,55.25,1090000,2.00085718661545,2.00959455424259,1.87399060866935,1.93095824559832,31187883.0820289,0.0,1.0
1988-02-11,57.25,58.5,56.88,57.25,840300,2.00085718661545,2.04454402475116,1.98792588252728,2.00085718661545,24043282.7099348,0.0,1.0
1988-02-12,57.12,58.12,57.0,57.25,856700,1.99631375544934,2.0312632259579,1.99211981898831,2.00085718661545,24512531.5930038,0.0,1.0
1988-02-16,58.62,58.62,56.88,57.12,442600,2.04873796121219,2.04873796121219,1.98792588252728,1.99631375544934,12663997.2955101,0.0,1.0
1988-02-17,57.5,58.5,55.62,58.5,810200,2.00959455424259,2.04454402475116,1.94388954968649,2.04454402475116,23182039.3330824,0.0,1.0
1988-02-18,59.5,59.88,58.5,58.5,1318300,2.07949349525972,2.09277429405298,2.04454402475116,2.04454402475116,37720170.8871916,0.0,1.0
1988-02-19,60.75,60.88,59.5,59.5,993900,2.12318033339543,2.12772376456155,2.07949349525972,2.07949349525972,28438199.0781914,0.0,1.0
1988-02-22,61.25,61.38,60.0,60.75,768100,2.14065506864972,2.14519849981583,2.09696823051401,2.12318033339543,21977443.11496,0.0,1.0
1988-02-23,61.12,61.5,60.5,61.25,687500,2.1361116374836,2.14939243627686,2.11444296576829,2.14065506864972,19671256.5310963,0.0,1.0
1988-02-24,60.5,61.25,60.12,61.12,847800,2.11444296576829,2.14065506864972,2.10116216697504,2.1361116374836,24257878.2357286,0.0,1.0
1988-02-25,60.0,61.25,60.0,60.5,717800,2.09696823051401,2.14065506864972,2.09696823051401,2.11444296576829,20538222.4553031,0.0,1.0
1988-02-26,61.0,61.0,60.38,60.38,337300,2.13191770102257,2.13191770102257,2.11024902930726,2.11024902930726,9651076.11336549,0.0,1.0
1988-02-29,61.62,61.62,60.75,61.0,716500,2.15358637273789,2.15358637273789,2.12318033339543,2.13191770102257,20501025.8974988,0.0,1.0
1988-03-01,61.62,62.0,61.25,61.62,449600,2.15358637273789,2.16686717153114,2.14065506864972,2.15358637273789,12864286.4529176,0.0,1.0
1988-03-02,64.62,64.62,62.12,62.12,1170000,2.25843478426359,2.25843478426359,2.17106110799217,2.17106110799217,33476902.0238292,0.0,1.0
1988-03-03,63.88,64.38,63.5,64.38,423300,2.23257217608725,2.25004691134153,2.21929137729399,2.25004691134153,12111771.4758008,0.0,1.0
1988-03-04,63.5,65.0,62.75,63.88,508300,2.21929137729399,2.27171558305684,2.19307927441257,2.23257217608725,14543854.1014636,0.0,1.0
1988-03-07,63.0,63.62,62.25,63.5,381200,2.20181664203971,2.22348531375502,2.17560453915828,2.21929137729399,10907175.2576784,0.0,1.0
1988-03-08,62.75,63.38,62.62,63.0,477300,2.19307927441257,2.21509744083296,2.18853584324645,2.20181664203971,13656859.261516,0.0,1.0
1988-03-09,64.5,64.62,62.88,62.88,839800,2.25424084780256,2.25843478426359,2.19762270557868,2.19762270557868,24028976.3415485,0.0,1.0
1988-03-10,62.0,64.75,61.5,64.5,633100,2.16686717153114,2.2629782154297,2.14939243627686,2.25424084780256,18114723.6506721,0.0,1.0
1988-03-11,62.25,62.75,60.75,62.0,737200,2.17560453915828,2.19307927441257,2.12318033339543,2.16686717153114,21093309.5486897,0.0,1.0
1988-03-14,63.62,63.88,61.88,62.25,345300,2.22348531375502,2.23257217608725,2.16267323507011,2.17560453915828,9879978.0075455,0.0,1.0
1988-03-15,64.0,64.0,62.88,63.62,383400,2.23676611254827,2.23676611254827,2.19762270557868,2.22348531375502,10970123.2785779,0.0,1.0
1988-03-16,65.0,65.5,63.62,64.0,796200,2.27171558305684,2.28919031831113,2.22348531375502,2.23676611254827,22781461.0182674,0.0,1.0
1988-03-17,64.0,65.0,63.12,65.0,802400,2.23676611254827,2.27171558305684,2.20601057850074,2.27171558305684,22958859.986257,0.0,1.0
1988-03-18,61.88,64.5,61.5,64.0,1080000,2.16267323507011,2.25424084780256,2.14939243627686,2.23676611254827,30901755.714304,0.0,1.0
1988-03-21,63.25,63.75,60.75,61.88,594200,2.21055400966685,2.22802874492113,2.12318033339543,2.16267323507011,17001688.1902216,0.0,1.0
1988-03-22,63.12,63.38,60.25,63.25,402700,2.20601057850074,2.21509744083296,2.10570559814115,2.21055400966685,11522349.0982872,0.0,1.0
1988-03-23,62.5,63.88,62.38,63.12,486500,2.18434190678542,2.23257217608725,2.1801479703244,2.20601057850074,13920096.439823,0.0,1.0
1988-03-24,60.75,62.0,60.38,62.0,532700,2.12318033339543,2.16686717153114,2.11024902930726,2.16686717153114,15242004.8787127,0.0,1.0
1988-03-25,59.75,61.5,59.62,60.75,604200,2.08823086288687,2.14939243627686,2.08368743172075,2.12318033339543,17287815.5579467,0.0,1.0
1988-03-28,59.88,60.12,58.75,59.75,803900,2.09277429405298,2.10116216697504,2.0532813923783,2.08823086288687,23001779.0914157,0.0,1.0
1988-03-29,60.75,61.5,60.25,60.25,914800,2.12318033339543,2.14939243627686,2.10570559814115,2.10570559814115,26174931.5994863,0.0,1.0
1988-03-30,61.0,61.5,60.62,60.75,659400,2.13191770102257,2.14939243627686,2.11863690222932,2.12318033339543,18867238.6277889,0.0,1.0
1988-03-31,60.75,61.25,60.12,61.0,524600,2.12318033339543,2.14065506864972,2.10116216697504,2.13191770102257,15010241.7108554,0.0,1.0
1988-04-04,62.0,62.0,60.12,60.75,522000,2.16686717153114,2.16686717153114,2.10116216697504,2.12318033339543,14935848.5952469,0.0,1.0
1988-04-05,62.5,62.88,61.75,62.0,514900,2.18434190678542,2.19762270557868,2.158129803904,2.16686717153114,14732698.1641621,0.0,1.0
1988-04-06,64.38,64.38,61.38,62.5,852200,2.25004691134153,2.25004691134153,2.14519849981583,2.18434190678542,24383774.2775276,0.0,1.0
1988-04-07,62.62,64.88,62.5,64.38,721400,2.18853584324645,2.26752164659581,2.18434190678542,2.25004691134153,20641228.3076841,0.0,1.0
1988-04-08,64.0,64.38,62.62,62.62,703900,2.23676611254827,2.25004691134153,2.18853584324645,2.18853584324645,20140505.4141653,0.0,1.0
1988-04-11,64.38,64.38,63.62,64.0,471700,2.25004691134153,2.25004691134153,2.22348531375502,2.23676611254827,13496627.93559,0.0,1.0
1988-04-12,63.62,64.38,63.25,64.38,420000,2.22348531375502,2.25004691134153,2.21055400966685,2.25004691134153,12017349.4444515,0.0,1.0
1988-04-13,64.5,64.5,63.25,63.62,498100,2.25424084780256,2.25424084780256,2.21055400966685,2.22348531375502,14252004.186384,0.0,1.0
1988-04-14,61.0,63.5,60.5,63.5,709600,2.13191770102257,2.21929137729399,2.11444296576829,2.21929137729399,20303598.0137686,0.0,1.0
1988-04-15,62.12,62.12,60.0,61.0,816600,2.17106110799217,2.17106110799217,2.09696823051401,2.13191770102257,23365160.8484265,0.0,1.0
1988-04-18,61.62,62.25,61.25,62.12,283600,2.15358637273789,2.17560453915828,2.14065506864972,2.17106110799217,8114572.14868201,0.0,1.0
1988-04-19,60.25,62.5,60.12,61.62,411000,2.10570559814115,2.18434190678542,2.10116216697504,2.15358637273789,11759834.813499,0.0,1.0
1988-04-20,61.62,61.75,60.12,60.25,568900,2.15358637273789,2.158129803904,2.10116216697504,2.10570559814115,16277785.9498773,0.0,1.0
1988-04-21,61.0,62.62,60.38,61.62,654000,2.13191770102257,2.18853584324645,2.11024902930726,2.15358637273789,18712729.8492174,0.0,1.0
1988-04-22,61.88,62.62,61.0,61.0,302400,2.16267323507011,2.18853584324645,2.13191770102257,2.13191770102257,8652491.60000511,0.0,1.0
1988-04-25,62.5,62.75,61.75,61.88,392200,2.18434190678542,2.19307927441257,2.158129803904,2.16267323507011,11221915.3621759,0.0,1.0
1988-04-26,62.5,63.0,62.0,62.5,375900,2.18434190678542,2.20181664203971,2.16686717153114,2.18434190678542,10755527.7527841,0.0,1.0
1988-04-27,62.62,63.0,62.25,62.5,223600,2.18853584324645,2.20181664203971,2.17560453915828,2.18434190678542,6397807.94233182,0.0,1.0
1988-04-28,61.5,62.75,61.5,62.62,365100,2.14939243627686,2.19307927441257,2.14939243627686,2.18853584324645,10446510.1956411,0.0,1.0
1988-04-29,61.12,61.25,60.62,61.25,348700,2.1361116374836,2.14065506864972,2.11863690222932,2.14065506864972,9977261.31257202,0.0,1.0
1988-05-02,61.5,61.75,60.88,61.12,221600,2.14939243627686,2.158129803904,2.12772376456155,2.1361116374836,6340582.4687868,0.0,1.0
1988-05-03,62.62,62.88,62.0,62.0,271900,2.18853584324645,2.19762270557868,2.16686717153114,2.16686717153114,7779803.12844374,0.0,1.0
1988-05-04,61.75,62.75,61.75,62.62,410400,2.158129803904,2.19307927441257,2.158129803904,2.18853584324645,11742667.1714355,0.0,1.0
1988-05-05,61.38,61.75,60.75,61.75,353100,2.14519849981583,2.158129803904,2.12318033339543,2.158129803904,10103157.354371,0.0,1.0
1988-05-06,61.0,62.25,60.12,61.38,400800,2.13191770102257,2.17560453915828,2.10116216697504,2.14519849981583,11467984.8984195,0.0,1.0
1988-05-09,61.5,61.62,61.0,61.0,331000,2.14939243627686,2.15358637273789,2.13191770102257,2.13191770102257,9470815.87169869,0.0,1.0
1988-05-10,62.0,62.25,61.0,61.5,409900,2.16686717153114,2.17560453915828,2.13191770102257,2.14939243627686,11728360.8030492,0.0,1.0
1988-05-11,60.75,61.5,60.75,61.5,553600,2.12318033339543,2.14939243627686,2.12318033339543,2.14939243627686,15840011.077258,0.0,1.0
1988-05-12,61.25,61.38,60.75,60.75,363800,2.14065506864972,2.14519849981583,2.12318033339543,2.12318033339543,10409313.6378368,0.0,1.0
1988-05-13,62.5,62.88,61.88,61.88,823900,2.18434190678542,2.19762270557868,2.16267323507011,2.16267323507011,23574033.8268658,0.0,1.0
1988-05-16,63.5,63.5,62.25,62.5,444700,2.21929137729399,2.21929137729399,2.17560453915828,2.18434190678542,12724084.0427324,0.0,1.0
1988-05-17,62.38,63.88,62.0,63.5,573000,2.1801479703244,2.23257217608725,2.16686717153114,2.21929137729399,16395098.1706445,0.0,1.0
1988-05-18,57.0,61.0,57.0,61.0,2328900,1.99211981898831,2.13191770102257,1.99211981898831,2.13191770102257,66636202.6694836,0.0,1.0
1988-05-19,56.5,56.75,55.75,56.75,1654400,1.97464508373402,1.98338245136117,1.9484329808526,1.98338245136117,47336911.7164301,0.0,1.0
1988-05-20,57.38,57.5,56.38,56.5,786900,2.00540061778156,2.00959455424259,1.970451147273,1.97464508373402,22515362.5662831,0.0,1.0
1988-05-23,56.25,57.5,55.88,57.38,461600,1.96590771610688,2.00959455424259,1.95297641201871,2.00540061778156,13207639.2941877,0.0,1.0
1988-05-24,55.88,56.5,55.75,56.25,831900,1.95297641201871,1.97464508373402,1.9484329808526,1.96590771610688,23802935.7210458,0.0,1.0
1988-05-25,56.0,56.62,55.88,55.88,398700,1.95717034847974,1.97883902019505,1.95297641201871,1.95297641201871,11407898.1511972,0.0,1.0
1988-05-26,54.38,55.75,54.0,55.75,1202600,1.90055220625586,1.9484329808526,1.88727140746261,1.9484329808526,34409677.2426129,0.0,1.0
1988-05-27,54.0,54.62,54.0,54.38,525600,1.88727140746261,1.90894007917792,1.88727140746261,1.90055220625586,15038854.4476279,0.0,1.0
1988-05-31,56.38,56.75,54.0,54.0,788400,1.970451147273,1.98338245136117,1.88727140746261,1.88727140746261,22558281.6714418,0.0,1.0
1988-06-01,58.0,58.38,56.75,56.75,828900,2.02706928949687,2.04035008829013,1.98338245136117,1.98338245136117,23717097.5107283,0.0,1.0
1988-06-02,56.75,57.88,56.5,57.88,446600,1.98338245136117,2.02287535303585,1.97464508373402,2.02287535303585,12778448.2426001,0.0,1.0
1988-06-03,56.25,56.88,56.12,56.75,442700,1.96590771610688,1.98792588252728,1.96136428494077,1.98338245136117,12666858.5691874,0.0,1.0
1988-06-06,56.88,56.88,56.12,56.25,450300,1.98792588252728,1.98792588252728,1.96136428494077,1.96590771610688,12884315.3686584,0.0,1.0
1988-06-07,57.62,58.0,57.0,57.0,957400,2.01378849070362,2.02706928949687,1.99211981898831,1.99211981898831,27393834.185995,0.0,1.0
1988-06-08,58.62,58.88,57.38,57.62,947200,2.04873796121219,2.05782482354441,2.00540061778156,2.01378849070362,27101984.2709154,0.0,1.0
1988-06-09,58.38,59.62,58.38,58.62,682400,2.04035008829013,2.08368743172075,2.04035008829013,2.04873796121219,19525331.5735565,0.0,1.0
1988-06-10,57.5,59.12,57.5,58.38,662400,2.00959455424259,2.06621269646647,2.00959455424259,2.04035008829013,18953076.8381064,0.0,1.0
1988-06-13,58.38,58.5,57.25,57.5,540600,2.04035008829013,2.04454402475116,2.00085718661545,2.00959455424259,15468045.4992155,0.0,1.0
1988-06-14,55.38,59.12,54.5,58.38,2669100,1.93550167676443,2.06621269646647,1.90474614271689,2.04035008829013,76370255.7194894,0.0,1.0
1988-06-15,53.38,55.38,53.0,55.38,2563900,1.8656027357473,1.93550167676443,1.85232193695404,1.93550167676443,73360195.8110219,0.0,1.0
1988-06-16,52.88,53.25,52.0,53.25,1519800,1.84812800049301,1.86105930458118,1.81737246644547,1.86105930458118,43485637.3468511,0.0,1.0
1988-06-17,53.0,53.0,52.25,52.88,1502700,1.85232193695404,1.85232193695404,1.82610983407262,1.84812800049301,42996359.5480412,0.0,1.0
1988-06-20,53.75,54.0,52.62,53.0,679600,1.87853403983547,1.88727140746261,1.83904113816078,1.85232193695404,19445215.9105934,0.0,1.0
1988-06-21,54.5,54.62,53.25,53.75,821900,1.90474614271689,1.90894007917792,1.86105930458118,1.87853403983547,23516808.3533207,0.0,1.0
1988-06-22,51.88,55.12,51.88,54.5,1520300,1.81317852998445,1.9264148144322,1.81317852998445,1.90474614271689,43499943.7152371,0.0,1.0
1988-06-23,52.88,53.5,52.12,52.12,1444700,1.84812800049301,1.86979667220832,1.8215664029065,1.8215664029065,41336820.815236,0.0,1.0
1988-06-24,53.12,53.5,53.0,53.0,750300,1.85651587341507,1.86979667220832,1.85232193695404,1.85232193695404,21468136.4004094,0.0,1.0
1988-06-27,52.62,54.38,52.62,53.12,913200,1.83904113816078,1.90055220625586,1.83904113816078,1.85651587341507,26129151.2206504,0.0,1.0
1988-06-28,53.5,53.75,52.75,52.75,715500,1.86979667220832,1.87853403983547,1.8435845693269,1.8435845693269,20472413.1607264,0.0,1.0
1988-06-29,54.75,54.75,53.62,53.62,702000,1.91348351034403,1.91348351034403,1.87399060866935,1.87399060866935,20086141.2142976,0.0,1.0
1988-06-30,55.75,55.75,54.62,54.75,720700,1.9484329808526,1.9484329808526,1.90894007917792,1.91348351034403,20621199.3919434,0.0,1.0
1988-07-01,55.0,55.75,54.88,55.75,510600,1.92222087797117,1.9484329808526,1.91802694151015,1.9484329808526,14609663.3960404,0.0,1.0
1988-07-05,55.5,55.62,54.5,55.0,413500,1.93969561322546,1.94388954968649,1.90474614271689,1.92222087797117,11831366.6554302,0.0,1.0
1988-07-06,53.88,56.12,53.25,55.5,686800,1.88307747100158,1.96136428494077,1.86105930458118,1.93969561322546,19651227.6153555,0.0,1.0
1988-07-07,55.38,55.5,54.12,54.12,593200,1.93550167676443,1.93969561322546,1.89146534392364,1.89146534392364,16973075.4534491,0.0,1.0
1988-07-08,54.88,55.5,54.62,55.38,646800,1.91802694151015,1.93969561322546,1.90894007917792,1.93550167676443,18506718.1444553,0.0,1.0
1988-07-11,53.75,55.5,53.75,54.88,355000,1.87853403983547,1.93969561322546,1.87853403983547,1.91802694151015,10157521.5542388,0.0,1.0
1988-07-12,53.12,54.0,52.75,53.75,480800,1.85651587341507,1.88727140746261,1.8435845693269,1.87853403983547,13757003.8402197,0.0,1.0
1988-07-13,53.0,53.5,52.38,53.12,502000,1.85232193695404,1.86979667220832,1.83065326523873,1.85651587341507,14363593.8597968,0.0,1.0
1988-07-14,52.75,53.0,52.38,53.0,512200,1.8435845693269,1.85232193695404,1.83065326523873,1.85232193695404,14655443.7748763,0.0,1.0
1988-07-15,53.12,53.5,52.62,52.75,575700,1.85651587341507,1.86979667220832,1.83904113816078,1.8435845693269,16472352.5599303,0.0,1.0
1988-07-18,53.25,53.5,52.62,53.12,480300,1.86105930458118,1.86979667220832,1.83904113816078,1.85651587341507,13742697.4718335,0.0,1.0
1988-07-19,52.5,53.38,52.5,53.25,407900,1.83484720169976,1.8656027357473,1.83484720169976,1.86105930458118,11671135.3295042,0.0,1.0
1988-07-20,52.62,53.0,52.5,52.5,473000,1.83904113816078,1.85232193695404,1.83484720169976,1.83484720169976,13533824.4933942,0.0,1.0
1988-07-21,50.75,52.5,50.75,52.5,1027300,1.77368562830977,1.83484720169976,1.77368562830977,1.83484720169976,29393864.4863929,0.0,1.0
1988-07-22,49.62,50.5,49.12,50.5,1255700,1.73419272663508,1.76494826068262,1.7167179913808,1.76494826068262,35929013.5652329,0.0,1.0
1988-07-25,50.25,50.38,49.62,49.62,454600,1.75621089305548,1.7607543242216,1.73419272663508,1.73419272663508,13007350.1367802,0.0,1.0
1988-07-26,49.75,50.5,49.75,50.25,458000,1.7387361578012,1.76494826068262,1.7387361578012,1.75621089305548,13104633.4418066,0.0,1.0
1988-07-27,48.38,49.75,48.25,49.75,752800,1.69085538320446,1.7387361578012,1.68631195203835,1.7387361578012,21539668.2423408,0.0,1.0
1988-07-28,48.88,49.62,48.5,48.5,998100,1.70833011845875,1.73419272663508,1.69504931966549,1.69504931966549,28558372.5726358,0.0,1.0
1988-07-29,50.5,50.62,49.12,49.12,902200,1.76494826068262,1.76914219714365,1.7167179913808,1.7167179913808,25814411.1161528,0.0,1.0
1988-08-01,51.12,51.25,50.38,50.5,383500,1.78661693239793,1.79116036356405,1.7607543242216,1.76494826068262,10972984.5522552,0.0,1.0
1988-08-02,51.12,51.88,51.0,51.12,643400,1.78661693239793,1.81317852998445,1.78242299593691,1.78661693239793,18409434.8394289,0.0,1.0
1988-08-03,50.25,51.0,50.12,51.0,447100,1.75621089305548,1.78242299593691,1.75166746188937,1.78242299593691,12792754.6109864,0.0,1.0
1988-08-04,49.5,50.62,49.5,50.25,474000,1.72999879017406,1.76914219714365,1.72999879017406,1.75621089305548,13562437.2301667,0.0,1.0
1988-08-05,49.25,49.5,48.75,49.5,434400,1.72126142254691,1.72999879017406,1.70378668729263,1.72999879017406,12429372.8539756,0.0,1.0
1988-08-08,49.25,50.38,49.25,49.25,307600,1.72126142254691,1.7607543242216,1.72126142254691,1.72126142254691,8801277.83122214,0.0,1.0
1988-08-09,49.88,49.88,49.0,49.25,666100,1.74327958896731,1.74327958896731,1.71252405491977,1.72126142254691,19058943.9641647,0.0,1.0
1988-08-10,48.75,49.75,48.25,49.75,547600,1.70378668729263,1.7387361578012,1.68631195203835,1.7387361578012,15668334.656623,0.0,1.0
1988-08-11,49.25,49.25,48.12,48.75,461100,1.72126142254691,1.72126142254691,1.68176852087223,1.70378668729263,13193332.9258015,0.0,1.0
1988-08-12,49.25,49.62,48.62,49.25,321000,1.72126142254691,1.73419272663508,1.69924325612652,1.72126142254691,9184688.50397369,0.0,1.0
1988-08-15,47.38,49.0,47.12,49.0,536800,1.6559059126959,1.71252405491977,1.64681905036367,1.71252405491977,15359317.0994799,0.0,1.0
1988-08-16,45.88,47.38,45.75,47.38,844400,1.60348170693304,1.6559059126959,1.59893827576693,1.6559059126959,24160594.9307021,0.0,1.0
1988-08-17,44.25,46.5,43.75,45.88,1376600,1.54651407000408,1.62515037864836,1.5290393347498,1.60348170693304,39388293.4410285,0.0,1.0
1988-08-18,45.0,45.88,44.12,44.25,997100,1.57272617288551,1.60348170693304,1.54197063883797,1.54651407000408,28529759.8358633,0.0,1.0
1988-08-19,45.0,46.0,45.0,45.0,612500,1.57272617288551,1.60767564339407,1.57272617288551,1.57272617288551,17525301.2731584,0.0,1.0
1988-08-22,44.5,45.38,44.5,45.0,624700,1.55525143763122,1.58600697167876,1.55525143763122,1.57272617288551,17874376.661783,0.0,1.0
1988-08-23,44.75,45.25,44.62,44.62,537100,1.56398880525836,1.58146354051265,1.55944537409225,1.55944537409225,15367900.9205117,0.0,1.0
1988-08-24,45.75,45.75,44.88,44.88,729700,1.59893827576693,1.59893827576693,1.56853223642448,1.56853223642448,20878714.0228959,0.0,1.0
1988-08-25,45.25,45.62,45.12,45.62,317000,1.58146354051265,1.59439484460082,1.57692010934653,1.59439484460082,9070237.55688363,0.0,1.0
1988-08-26,46.38,46.62,45.25,45.25,639200,1.62095644218733,1.62934431510938,1.58146354051265,1.58146354051265,18289261.3449843,0.0,1.0
1988-08-29,47.25,47.62,46.62,46.62,454900,1.65136248152978,1.66429378561795,1.62934431510938,1.62934431510938,13015933.9578119,0.0,1.0
1988-08-30,47.88,48.25,47.0,47.25,510800,1.67338064795018,1.68631195203835,1.64262511390264,1.65136248152978,14615385.9433948,0.0,1.0
1988-08-31,46.5,48.25,46.5,47.88,991400,1.62515037864836,1.68631195203835,1.62515037864836,1.67338064795018,28366667.23626,0.0,1.0
1988-09-01,45.88,46.25,45.38,46.25,593500,1.60348170693304,1.61641301102121,1.58600697167876,1.61641301102121,16981659.274481,0.0,1.0
1988-09-02,47.25,48.0,46.62,46.62,524100,1.65136248152978,1.67757458441121,1.62934431510938,1.62934431510938,14995935.3424692,0.0,1.0
1988-09-06,47.5,47.75,47.12,47.25,397000,1.66009984915692,1.66883721678406,1.64681905036367,1.65136248152978,11359256.498684,0.0,1.0
1988-09-07,47.12,47.88,47.12,47.5,690400,1.64681905036367,1.67338064795018,1.64681905036367,1.66009984915692,19754233.4677365,0.0,1.0
1988-09-08,47.5,47.75,47.12,47.12,746100,1.66009984915692,1.66883721678406,1.64681905036367,1.64681905036367,21347962.905965,0.0,1.0
1988-09-09,48.88,49.38,47.38,47.5,1133900,1.70833011845875,1.72580485371303,1.6559059126959,1.66009984915692,32443982.2263418,0.0,1.0
1988-09-12,49.0,49.75,48.88,48.88,397000,1.71252405491977,1.7387361578012,1.70833011845875,1.70833011845875,11359256.498684,0.0,1.0
1988-09-13,48.12,48.75,48.12,48.75,333500,1.68176852087223,1.70378668729263,1.68176852087223,1.70378668729263,9542347.71362998,0.0,1.0
1988-09-14,48.5,48.62,47.75,48.12,442400,1.69504931966549,1.69924325612652,1.66883721678406,1.68176852087223,12658274.7481556,0.0,1.0
1988-09-15,48.0,48.75,48.0,48.5,379200,1.67757458441121,1.70378668729263,1.67757458441121,1.69504931966549,10849949.7841333,0.0,1.0
1988-09-16,49.12,49.5,47.75,48.0,848200,1.7167179913808,1.72999879017406,1.66883721678406,1.67757458441121,24269323.3304376,0.0,1.0
1988-09-19,48.38,48.88,48.25,48.88,372100,1.69085538320446,1.70833011845875,1.68631195203835,1.70833011845875,10646799.3530486,0.0,1.0
1988-09-20,48.5,48.75,48.25,48.38,405000,1.69504931966549,1.70378668729263,1.68631195203835,1.69085538320446,11588158.392864,0.0,1.0
1988-09-21,49.0,49.25,48.5,48.5,238000,1.71252405491977,1.72126142254691,1.69504931966549,1.69504931966549,6809831.35185587,0.0,1.0
1988-09-22,48.5,49.5,48.5,49.0,505400,1.69504931966549,1.72999879017406,1.69504931966549,1.71252405491977,14460877.1648233,0.0,1.0
1988-09-23,49.38,49.5,48.38,48.5,448000,1.72580485371303,1.72999879017406,1.69085538320446,1.69504931966549,12818506.0740816,0.0,1.0
1988-09-26,49.25,49.75,49.0,49.38,249300,1.72126142254691,1.7387361578012,1.71252405491977,1.72580485371303,7133155.27738517,0.0,1.0
1988-09-27,49.12,49.5,49.0,49.25,245600,1.7167179913808,1.72999879017406,1.71252405491977,1.72126142254691,7027288.15132689,0.0,1.0
1988-09-28,49.0,49.25,48.88,49.12,192500,1.71252405491977,1.72126142254691,1.70833011845875,1.7167179913808,5507951.82870696,0.0,1.0
1988-09-29,50.25,50.5,49.12,49.12,436900,1.75621089305548,1.76494826068262,1.7167179913808,1.7167179913808,12500904.6959068,0.0,1.0
1988-09-30,49.88,50.88,49.75,50.25,513300,1.74327958896731,1.77822905947588,1.7387361578012,1.75621089305548,14686917.7853261,0.0,1.0
1988-10-03,49.75,49.88,48.75,49.88,673000,1.7387361578012,1.74327958896731,1.70378668729263,1.74327958896731,19256371.8478949,0.0,1.0
1988-10-04,49.25,49.62,49.12,49.62,294900,1.72126142254691,1.73419272663508,1.7167179913808,1.73419272663508,8437896.07421134,0.0,1.0
1988-10-05,48.75,49.38,48.5,49.25,481400,1.70378668729263,1.72580485371303,1.69504931966549,1.72126142254691,13774171.4822833,0.0,1.0
1988-10-06,49.25,49.25,48.5,48.75,329600,1.72126142254691,1.72126142254691,1.69504931966549,1.70378668729263,9430758.04021722,0.0,1.0
1988-10-07,49.88,50.12,48.88,49.25,576200,1.74327958896731,1.75166746188937,1.70833011845875,1.72126142254691,16486658.9283166,0.0,1.0
1988-10-10,50.0,50.12,49.25,49.88,279300,1.74747352542834,1.75166746188937,1.72126142254691,1.74327958896731,7991537.38056026,0.0,1.0
1988-10-11,50.5,50.75,49.88,50.0,555500,1.76494826068262,1.77368562830977,1.74327958896731,1.74747352542834,15894375.2771258,0.0,1.0
1988-10-12,49.25,50.25,49.25,50.25,359900,1.72126142254691,1.75621089305548,1.72126142254691,1.75621089305548,10297723.9644241,0.0,1.0
1988-10-13,49.25,49.88,49.25,49.25,313200,1.72126142254691,1.74327958896731,1.72126142254691,1.72126142254691,8961509.15714816,0.0,1.0
1988-10-14,49.38,50.12,49.12,49.25,428100,1.72580485371303,1.75166746188937,1.7167179913808,1.72126142254691,12249112.6123088,0.0,1.0
1988-10-17,50.12,50.25,49.12,49.38,439000,1.75166746188937,1.75621089305548,1.7167179913808,1.72580485371303,12560991.4431291,0.0,1.0
1988-10-18,51.12,51.25,50.12,50.12,382300,1.78661693239793,1.79116036356405,1.75166746188937,1.75166746188937,10938649.2681282,0.0,1.0
1988-10-19,49.0,52.0,49.0,51.12,643100,1.71252405491977,1.81737246644547,1.71252405491977,1.78661693239793,18400851.0183971,0.0,1.0
1988-10-20,51.75,51.75,49.88,49.88,445400,1.80863509881833,1.80863509881833,1.74327958896731,1.74327958896731,12744112.9584731,0.0,1.0
1988-10-21,51.75,51.75,50.75,51.75,497800,1.80863509881833,1.80863509881833,1.77368562830977,1.80863509881833,14243420.3653523,0.0,1.0
1988-10-24,51.25,51.88,51.25,51.75,250900,1.79116036356405,1.81317852998445,1.79116036356405,1.80863509881833,7178935.65622115,0.0,1.0
1988-10-25,50.62,51.62,50.5,51.25,360700,1.76914219714365,1.80409166765222,1.76494826068262,1.79116036356405,10320614.1538421,0.0,1.0
1988-10-26,50.12,50.75,49.88,50.62,507700,1.75166746188937,1.77368562830977,1.74327958896731,1.76914219714365,14526686.4594001,0.0,1.0
1988-10-27,49.88,49.88,49.5,49.88,558500,1.74327958896731,1.74327958896731,1.72999879017406,1.74327958896731,15980213.4874433,0.0,1.0
1988-10-28,49.38,50.25,49.38,49.88,378800,1.72580485371303,1.75621089305548,1.72580485371303,1.74327958896731,10838504.6894244,0.0,1.0
1988-10-31,50.5,50.5,49.12,49.38,382200,1.76494826068262,1.76494826068262,1.7167179913808,1.72580485371303,10935787.9944509,0.0,1.0
1988-11-01,49.75,50.88,49.75,50.5,545500,1.7387361578012,1.77822905947588,1.7387361578012,1.76494826068262,15608247.9094007,0.0,1.0
1988-11-02,49.75,49.75,49.5,49.75,323000,1.7387361578012,1.7387361578012,1.72999879017406,1.7387361578012,9241913.97751866,0.0,1.0
1988-11-03,48.5,50.0,48.5,49.75,405700,1.69504931966549,1.74747352542834,1.69504931966549,1.7387361578012,11608187.3086047,0.0,1.0
1988-11-04,48.12,48.88,48.12,48.5,493700,1.68176852087223,1.70833011845875,1.68176852087223,1.69504931966549,14126108.1445851,0.0,1.0
1988-11-07,47.88,48.12,47.62,48.12,230300,1.67338064795018,1.68176852087223,1.66429378561795,1.68176852087223,6589513.27870758,0.0,1.0
1988-11-08,48.88,49.12,48.25,48.25,350700,1.70833011845875,1.7167179913808,1.68631195203835,1.68631195203835,10034486.786117,0.0,1.0
1988-11-09,47.75,48.62,47.75,48.62,627500,1.66883721678406,1.69924325612652,1.66883721678406,1.69924325612652,17954492.3247461,0.0,1.0
1988-11-10,48.0,48.5,47.75,47.75,367600,1.67757458441121,1.69504931966549,1.66883721678406,1.66883721678406,10518042.0375723,0.0,1.0
1988-11-11,46.5,47.62,46.5,47.62,414300,1.62515037864836,1.66429378561795,1.62515037864836,1.66429378561795,11854256.8448482,0.0,1.0
1988-11-14,47.5,47.62,46.62,46.62,391200,1.66009984915692,1.66429378561795,1.62934431510938,1.62934431510938,11193302.6254034,0.0,1.0
1988-11-15,47.38,48.12,47.38,47.5,454200,1.6559059126959,1.68176852087223,1.6559059126959,1.66009984915692,12995905.0420711,0.0,1.0
1988-11-16,45.88,47.12,45.62,47.12,483200,1.60348170693304,1.64681905036367,1.59439484460082,1.64681905036367,13825674.4084738,0.0,1.0
1988-11-17,46.75,47.0,46.12,46.12,511700,1.6338877462755,1.64262511390264,1.6118695798551,1.6118695798551,14641137.4064901,0.0,1.0
1988-11-18,48.12,48.5,47.25,47.25,665000,1.68176852087223,1.69504931966549,1.65136248152978,1.65136248152978,19027469.953715,0.0,1.0
1988-11-21,47.25,48.0,46.62,48.0,614300,1.65136248152978,1.67757458441121,1.62934431510938,1.67757458441121,17576804.199349,0.0,1.0
1988-11-22,47.0,47.88,46.75,47.25,427800,1.64262511390264,1.67338064795018,1.6338877462755,1.65136248152978,12240528.791277,0.0,1.0
1988-11-23,47.5,48.0,47.12,47.12,271000,1.66009984915692,1.67757458441121,1.64681905036367,1.64681905036367,7754051.66534849,0.0,1.0
1988-11-25,46.88,47.12,46.75,47.12,186700,1.63843117744161,1.64681905036367,1.6338877462755,1.64681905036367,5341997.95542643,0.0,1.0
1988-11-28,47.88,48.0,46.88,46.88,409300,1.67338064795018,1.67757458441121,1.63843117744161,1.63843117744161,11711193.1609857,0.0,1.0
1988-11-29,48.88,48.88,47.5,47.88,427400,1.70833011845875,1.70833011845875,1.66009984915692,1.67338064795018,12229083.696568,0.0,1.0
1988-11-30,48.38,49.62,48.38,48.88,658200,1.69085538320446,1.73419272663508,1.69085538320446,1.70833011845875,18832903.3436619,0.0,1.0
1988-12-01,49.0,49.12,48.12,48.38,473900,1.71252405491977,1.7167179913808,1.68176852087223,1.69085538320446,13559575.9564895,0.0,1.0
1988-12-02,50.25,50.38,48.75,49.0,556100,1.75621089305548,1.7607543242216,1.70378668729263,1.71252405491977,15911542.9191893,0.0,1.0
1988-12-05,51.5,51.75,50.25,50.25,635200,1.79989773119119,1.80863509881833,1.75621089305548,1.75621089305548,18174810.3978943,0.0,1.0
1988-12-06,51.38,51.62,50.75,51.5,478300,1.79570379473016,1.80409166765222,1.77368562830977,1.79989773119119,13685471.9982885,0.0,1.0
1988-12-07,51.5,52.0,51.25,51.38,480000,1.79989773119119,1.81737246644547,1.79116036356405,1.79570379473016,13734113.6508017,0.0,1.0
1988-12-08,49.62,51.38,49.62,51.38,259800,1.73419272663508,1.79570379473016,1.73419272663508,1.79570379473016,7433589.01349646,0.0,1.0
1988-12-09,49.62,50.5,49.5,49.62,255100,1.73419272663508,1.76494826068262,1.72999879017406,1.73419272663508,7299109.15066569,0.0,1.0
1988-12-12,50.0,50.75,50.0,50.0,205500,1.74747352542834,1.77368562830977,1.74747352542834,1.74747352542834,5879917.40674949,0.0,1.0
1988-12-13,51.0,51.0,49.12,50.0,563700,1.78242299593691,1.78242299593691,1.7167179913808,1.74747352542834,16128999.7186603,0.0,1.0
1988-12-14,51.0,51.62,50.5,51.0,493500,1.78242299593691,1.80409166765222,1.76494826068262,1.78242299593691,14120385.5972305,0.0,1.0
1988-12-15,50.88,51.25,50.5,51.0,593900,1.77822905947588,1.79116036356405,1.76494826068262,1.78242299593691,16993104.3691899,0.0,1.0
1988-12-16,50.88,51.38,50.38,50.88,1153500,1.77822905947588,1.79570379473016,1.7607543242216,1.77822905947588,33004791.8670829,0.0,1.0
1988-12-19,51.5,51.5,50.75,50.88,613800,1.79989773119119,1.79989773119119,1.77368562830977,1.77822905947588,17562497.8309627,0.0,1.0
1988-12-20,53.0,53.25,52.0,52.0,1318700,1.85232193695404,1.86105930458118,1.81737246644547,1.81737246644547,37731615.9819005,0.0,1.0
1988-12-21,53.75,53.75,53.0,53.0,530700,1.87853403983547,1.87853403983547,1.85232193695404,1.85232193695404,15184779.4051676,0.0,1.0
1988-12-22,53.12,53.62,53.12,53.62,385000,1.85651587341507,1.87399060866935,1.85651587341507,1.87399060866935,11015903.6574139,0.0,1.0
1988-12-23,53.25,53.38,53.12,53.12,215100,1.86105930458118,1.8656027357473,1.85651587341507,1.85651587341507,6154599.67976553,0.0,1.0
1988-12-27,52.75,53.25,52.75,53.25,205700,1.8435845693269,1.86105930458118,1.8435845693269,1.86105930458118,5885639.95410399,0.0,1.0
1988-12-28,53.12,53.38,52.88,52.88,210900,1.85651587341507,1.8656027357473,1.84812800049301,1.84812800049301,6034426.18532101,0.0,1.0
1988-12-29,53.38,53.75,53.12,53.12,150600,1.8656027357473,1.87853403983547,1.85651587341507,1.85651587341507,4309078.15793904,0.0,1.0
1988-12-30,53.25,53.62,53.0,53.38,655600,1.86105930458118,1.87399060866935,1.85232193695404,1.8656027357473,18758510.2280534,0.0,1.0
1989-01-03,52.25,53.0,51.88,53.0,410700,1.82610983407262,1.85232193695404,1.81317852998445,1.85232193695404,11751250.9924672,0.0,1.0
1989-01-04,53.88,54.0,52.5,52.5,668900,1.88307747100158,1.88727140746261,1.83484720169976,1.83484720169976,19139059.6271277,0.0,1.0
1989-01-05,53.38,54.12,53.25,53.88,611300,1.8656027357473,1.89146534392364,1.86105930458118,1.88307747100158,17490965.9890314,0.0,1.0
1989-01-06,52.75,53.88,52.5,53.38,301800,1.8435845693269,1.88307747100158,1.83484720169976,1.8656027357473,8635323.95794159,0.0,1.0
1989-01-09,52.62,53.12,52.38,52.75,379700,1.83904113816078,1.85651587341507,1.83065326523873,1.8435845693269,10864256.1525197,0.0,1.0
1989-01-10,52.62,53.12,52.25,52.62,383900,1.83904113816078,1.85651587341507,1.82610983407262,1.83904113816078,10984429.6469642,0.0,1.0
1989-01-11,52.62,52.75,52.0,52.62,257100,1.83904113816078,1.8435845693269,1.81737246644547,1.83904113816078,7356334.6242107,0.0,1.0
1989-01-12,52.75,53.38,52.75,52.75,489500,1.8435845693269,1.8656027357473,1.8435845693269,1.8435845693269,14005934.6501405,0.0,1.0
1989-01-13,52.12,53.0,52.12,52.75,378000,1.8215664029065,1.85232193695404,1.8215664029065,1.8435845693269,10815614.5000064,0.0,1.0
1989-01-16,52.5,53.12,52.25,52.25,417100,1.83484720169976,1.85651587341507,1.82610983407262,1.82610983407262,11934372.5078112,0.0,1.0
1989-01-17,52.12,52.75,52.0,52.5,238700,1.8215664029065,1.8435845693269,1.81737246644547,1.83484720169976,6829860.26759662,0.0,1.0
1989-01-18,53.12,53.12,51.75,52.12,449800,1.85651587341507,1.85651587341507,1.80863509881833,1.8215664029065,12870009.0002721,0.0,1.0
1989-01-19,54.62,55.12,53.88,53.88,798900,1.90894007917792,1.9264148144322,1.88307747100158,1.88307747100158,22858715.4075531,0.0,1.0
1989-01-20,54.88,55.12,54.25,54.62,439200,1.91802694151015,1.9264148144322,1.89600877508975,1.90894007917792,12566713.9904836,0.0,1.0
1989-01-23,54.75,55.5,54.62,54.88,427800,1.91348351034403,1.93969561322546,1.90894007917792,1.91802694151015,12240528.7912771,0.0,1.0
1989-01-24,56.25,56.88,54.5,54.75,701700,1.96590771610688,1.98792588252728,1.90474614271689,1.91348351034403,20077557.3932658,0.0,1.0
1989-01-25,55.75,56.38,55.5,56.25,596500,1.9484329808526,1.970451147273,1.93969561322546,1.96590771610688,17067497.4847984,0.0,1.0
1989-01-26,57.0,57.88,55.25,55.75,960500,1.99211981898831,2.02287535303585,1.93095824559832,1.9484329808526,27482533.6699897,0.0,1.0
1989-01-27,56.5,57.5,56.5,57.0,903000,1.97464508373402,2.00959455424259,1.97464508373402,1.99211981898831,25837301.3055708,0.0,1.0
1989-01-30,57.25,57.38,56.38,56.5,370600,2.00085718661545,2.00540061778156,1.970451147273,1.97464508373402,10603880.2478898,0.0,1.0
1989-01-31,57.75,57.88,56.75,57.25,743600,2.01833192186973,2.02287535303585,1.98338245136117,2.00085718661545,21276431.0640337,0.0,1.0
1989-02-01,57.62,58.88,57.62,57.75,1053300,2.01378849070362,2.05782482354441,2.01378849070362,2.01833192186973,30137795.642478,0.0,1.0
1989-02-02,57.38,59.0,57.25,57.62,857000,2.00540061778156,2.06201876000544,2.00085718661545,2.01378849070362,24521115.4140356,0.0,1.0
1989-02-03,58.12,58.5,57.12,57.38,489400,2.0312632259579,2.04454402475116,1.99631375544934,2.00540061778156,14003073.3764633,0.0,1.0
1989-02-06,57.62,58.62,57.38,58.12,462600,2.01378849070362,2.04873796121219,2.00540061778156,2.0312632259579,13236252.0309602,0.0,1.0
1989-02-07,60.0,60.5,57.25,57.62,915800,2.09696823051401,2.11444296576829,2.00085718661545,2.01378849070362,26203544.3362588,0.0,1.0
1989-02-08,61.5,61.5,59.75,60.0,1366400,2.14939243627686,2.14939243627686,2.08823086288687,2.09696823051401,39096443.5259489,0.0,1.0
1989-02-09,59.0,61.38,59.0,61.38,1091700,2.06201876000544,2.14519849981583,2.06201876000544,2.14519849981583,31236524.7345422,0.0,1.0
1989-02-10,57.5,58.88,57.5,58.88,678800,2.00959455424259,2.05782482354441,2.00959455424259,2.05782482354441,19422325.7211755,0.0,1.0
1989-02-13,58.12,58.62,57.12,57.5,610800,2.0312632259579,2.04873796121219,1.99631375544934,2.00959455424259,17476659.6206452,0.0,1.0
1989-02-14,57.25,58.88,56.75,58.12,422300,2.00085718661545,2.05782482354441,1.98338245136117,2.0312632259579,12083158.7390283,0.0,1.0
1989-02-15,58.12,58.25,57.0,57.25,467100,2.0312632259579,2.03580665712402,1.99211981898831,2.00085718661545,13365009.3464365,0.0,1.0
1989-02-16,58.88,59.12,58.25,58.25,480700,2.05782482354441,2.06621269646647,2.03580665712402,2.03580665712402,13754142.5665425,0.0,1.0
1989-02-17,60.0,60.25,58.88,58.88,888600,2.09696823051401,2.10570559814115,2.05782482354441,2.05782482354441,25425277.8960467,0.0,1.0
1989-02-21,59.0,59.62,58.88,59.62,641800,2.06201876000544,2.08368743172075,2.05782482354441,2.08368743172075,18363654.4605928,0.0,1.0
1989-02-22,56.38,58.88,56.12,58.88,690500,1.970451147273,2.05782482354441,1.96136428494077,2.05782482354441,19757094.7414137,0.0,1.0
1989-02-23,55.88,56.5,55.12,56.38,721700,1.95297641201871,1.97464508373402,1.9264148144322,1.970451147273,20649812.1287159,0.0,1.0
1989-02-24,54.25,56.12,54.12,55.88,948500,1.89600877508975,1.96136428494077,1.89146534392364,1.95297641201871,27139180.8287197,0.0,1.0
1989-02-27,55.0,55.12,54.0,54.25,493300,1.92222087797117,1.9264148144322,1.88727140746261,1.89600877508975,14114663.0498761,0.0,1.0
1989-02-28,55.25,55.62,55.12,55.12,496100,1.93095824559832,1.94388954968649,1.9264148144322,1.9264148144322,14194778.712839,0.0,1.0
1989-03-01,54.75,56.12,54.5,55.25,509200,1.91348351034403,1.96136428494077,1.90474614271689,1.93095824559832,14569605.5645589,0.0,1.0
1989-03-02,54.88,55.5,54.5,54.75,531100,1.91802694151015,1.93969561322546,1.90474614271689,1.91348351034403,15196224.4998766,0.0,1.0
1989-03-03,56.0,56.12,54.38,54.88,626200,1.95717034847974,1.96136428494077,1.90055220625586,1.91802694151015,17917295.7669418,0.0,1.0
1989-03-06,55.62,56.5,55.62,56.0,268600,1.94388954968649,1.97464508373402,1.94388954968649,1.95717034847974,7685381.09709445,0.0,1.0
1989-03-07,55.88,56.38,55.0,55.62,446800,1.95297641201871,1.970451147273,1.92222087797117,1.94388954968649,12784170.7899546,0.0,1.0
1989-03-08,55.5,56.38,55.5,55.88,447300,1.93969561322546,1.970451147273,1.93969561322546,1.95297641201871,12798477.1583409,0.0,1.0
1989-03-09,53.62,55.62,53.62,55.5,297000,1.87399060866935,1.94388954968649,1.87399060866935,1.93969561322546,8497982.82143358,0.0,1.0
1989-03-10,53.88,54.12,53.12,53.62,393400,1.88307747100158,1.89146534392364,1.85651587341507,1.87399060866935,11256250.6463029,0.0,1.0
1989-03-13,55.25,55.38,53.88,53.88,382100,1.93095824559832,1.93550167676443,1.88307747100158,1.88307747100158,10932926.7207736,0.0,1.0
1989-03-14,54.62,56.38,54.62,55.25,458600,1.90894007917792,1.970451147273,1.90894007917792,1.93095824559832,13121801.0838701,0.0,1.0
1989-03-15,54.25,55.38,54.12,54.62,307200,1.89600877508975,1.93550167676443,1.89146534392364,1.90894007917792,8789832.73651311,0.0,1.0
1989-03-16,55.88,56.0,54.38,54.38,746200,1.95297641201871,1.95717034847974,1.90055220625586,1.90055220625586,21350824.1796422,0.0,1.0
1989-03-17,53.88,54.5,52.75,54.5,1153500,1.88307747100158,1.90474614271689,1.8435845693269,1.90474614271689,33004791.8670829,0.0,1.0
1989-03-20,53.25,53.88,52.62,53.88,478900,1.86105930458118,1.88307747100158,1.83904113816078,1.88307747100158,13702639.640352,0.0,1.0
1989-03-21,53.75,54.0,53.25,53.25,387600,1.87853403983547,1.88727140746261,1.86105930458118,1.86105930458118,11090296.7730224,0.0,1.0
1989-03-22,52.0,52.62,51.62,52.62,742200,1.81737246644547,1.83904113816078,1.80409166765222,1.83904113816078,21236373.2325522,0.0,1.0
1989-03-23,51.62,52.5,51.5,52.0,469500,1.80409166765222,1.83484720169976,1.79989773119119,1.81737246644547,13433679.9146904,0.0,1.0
1989-03-27,51.38,52.38,51.38,51.62,323100,1.79570379473016,1.83065326523873,1.79570379473016,1.80409166765222,9244775.25119593,0.0,1.0
1989-03-28,51.25,52.12,51.25,51.38,341800,1.79116036356405,1.8215664029065,1.79116036356405,1.79570379473016,9779833.42884173,0.0,1.0
1989-03-29,50.75,51.62,50.62,51.25,652800,1.77368562830977,1.80409166765222,1.76914219714365,1.79116036356405,18678394.5650903,0.0,1.0
1989-03-30,50.38,51.12,50.38,50.75,626400,1.7607543242216,1.78661693239793,1.7607543242216,1.77368562830977,17923018.3142962,0.0,1.0
1989-03-31,51.38,51.38,50.5,50.5,373000,1.79570379473016,1.79570379473016,1.76494826068262,1.76494826068262,10672550.8161439,0.0,1.0
1989-04-03,51.12,52.12,50.88,51.38,509700,1.78661693239793,1.8215664029065,1.77822905947588,1.79570379473016,14583911.9329451,0.0,1.0
1989-04-04,51.5,52.12,50.12,51.12,657200,1.79989773119119,1.8215664029065,1.75166746188937,1.78661693239793,18804290.6068894,0.0,1.0
1989-04-05,52.38,52.75,52.12,52.12,750200,1.83065326523873,1.8435845693269,1.8215664029065,1.8215664029065,21465275.1267322,0.0,1.0
1989-04-06,51.75,52.5,51.62,52.38,433300,1.80863509881833,1.83484720169976,1.80409166765222,1.83065326523873,12397898.8435258,0.0,1.0
1989-04-07,53.25,53.75,51.88,51.88,779800,1.86105930458118,1.87853403983547,1.81317852998445,1.81317852998445,22312212.1351983,0.0,1.0
1989-04-10,53.5,54.0,53.5,53.5,303900,1.86979667220832,1.88727140746261,1.86979667220832,1.86979667220832,8695410.70516387,0.0,1.0
1989-04-11,54.25,54.75,53.38,53.5,665400,1.89600877508975,1.91348351034403,1.8656027357473,1.86979667220832,19038915.0484239,0.0,1.0
1989-04-12,53.5,55.12,53.25,54.25,1033200,1.86979667220832,1.9264148144322,1.86105930458118,1.89600877508975,29562679.6333508,0.0,1.0
1989-04-13,53.5,54.75,53.5,53.5,404000,1.86979667220832,1.91348351034403,1.86979667220832,1.86979667220832,11559545.6560915,0.0,1.0
1989-04-14,55.62,55.62,54.5,54.5,688200,1.94388954968649,1.94388954968649,1.90474614271689,1.90474614271689,19691285.4468369,0.0,1.0
1989-04-17,55.38,55.75,55.38,55.62,170800,1.93550167676443,1.9484329808526,1.93550167676443,1.94388954968649,4887055.44074362,0.0,1.0
1989-04-18,56.75,57.0,55.62,55.62,664900,1.98338245136117,1.99211981898831,1.94388954968649,1.94388954968649,19024608.6800376,0.0,1.0
1989-04-19,56.88,57.38,56.38,56.75,495100,1.98792588252728,2.00540061778156,1.970451147273,1.98338245136117,14166165.9760665,0.0,1.0
1989-04-20,56.5,57.5,56.12,56.88,510300,1.97464508373402,2.00959455424259,1.96136428494077,1.98792588252728,14601079.5750086,0.0,1.0
1989-04-21,57.38,57.38,56.5,56.5,367900,2.00540061778156,2.00540061778156,1.97464508373402,1.97464508373402,10526625.8586041,0.0,1.0
1989-04-24,57.0,57.25,56.38,57.25,192000,1.99211981898831,2.00085718661545,1.970451147273,2.00085718661545,5493645.46032069,0.0,1.0
1989-04-25,55.88,57.5,55.88,57.0,275800,1.95297641201871,2.00959455424259,1.95297641201871,1.99211981898831,7891392.80185651,0.0,1.0
1989-04-26,56.0,56.12,55.25,55.88,271100,1.95717034847974,1.96136428494077,1.93095824559832,1.95297641201871,7756912.93902573,0.0,1.0
1989-04-27,55.88,56.5,55.5,56.0,521500,1.95297641201871,1.97464508373402,1.93969561322546,1.95717034847974,14921542.2268607,0.0,1.0
1989-04-28,56.75,56.75,55.5,55.88,306900,1.98338245136117,1.98338245136117,1.93969561322546,1.95297641201871,8781248.91548134,0.0,1.0
1989-05-01,56.38,56.5,56.0,56.5,332400,1.970451147273,1.97464508373402,1.95717034847974,1.97464508373402,9510873.70318018,0.0,1.0
1989-05-02,55.25,56.62,55.25,56.38,287800,1.93095824559832,1.97883902019505,1.93095824559832,1.970451147273,8234745.64312652,0.0,1.0
1989-05-03,55.88,56.0,55.5,55.5,238500,1.95297641201871,1.95717034847974,1.93969561322546,1.93969561322546,6824137.72024212,0.0,1.0
1989-05-04,55.75,56.0,55.25,55.88,213000,1.9484329808526,1.95717034847974,1.93095824559832,1.95297641201871,6094512.93254327,0.0,1.0
1989-05-05,55.0,56.0,54.5,55.75,336800,1.92222087797117,1.95717034847974,1.90474614271689,1.9484329808526,9636769.74497924,0.0,1.0
1989-05-08,53.75,54.88,53.62,54.88,260000,1.87853403983547,1.91802694151015,1.87399060866935,1.91802694151015,7439311.56085092,0.0,1.0
1989-05-09,54.0,54.5,53.75,53.75,333900,1.88727140746261,1.90474614271689,1.87853403983547,1.87853403983547,9553792.80833894,0.0,1.0
1989-05-10,54.88,55.12,53.88,54.0,254700,1.91802694151015,1.9264148144322,1.88307747100158,1.88727140746261,7287664.05595666,0.0,1.0
1989-05-11,54.62,55.38,54.62,54.88,295000,1.90894007917792,1.93550167676443,1.90894007917792,1.91802694151015,8440757.34788856,0.0,1.0
1989-05-12,57.12,57.25,55.88,55.88,773000,1.99631375544934,2.00085718661545,1.95297641201871,1.95297641201871,22117645.5251452,0.0,1.0
1989-05-15,53.38,53.5,51.0,53.5,3431300,1.8656027357473,1.86979667220832,1.78242299593691,1.86979667220832,98178883.6874914,0.0,1.0
1989-05-16,53.25,53.75,53.0,53.38,1304000,1.86105930458118,1.87853403983547,1.85232193695404,1.8656027357473,37311008.7513448,0.0,1.0
1989-05-17,54.0,54.38,53.12,53.25,947000,1.88727140746261,1.90055220625586,1.85651587341507,1.86105930458118,27096261.7235609,0.0,1.0
1989-05-18,54.62,55.25,54.0,54.0,757200,1.90894007917792,1.93095824559832,1.88727140746261,1.88727140746261,21665564.2841397,0.0,1.0
1989-05-19,55.5,55.75,55.0,55.0,926800,1.93969561322546,1.9484329808526,1.92222087797117,1.92222087797117,26518284.4407563,0.0,1.0
1989-05-22,55.25,55.62,54.62,55.5,712600,1.93095824559832,1.94388954968649,1.90894007917792,1.93969561322546,20389436.224086,0.0,1.0
1989-05-23,53.75,54.88,53.62,54.88,797700,1.87853403983547,1.91802694151015,1.87399060866935,1.91802694151015,22824380.1234261,0.0,1.0
1989-05-24,53.62,54.75,52.75,53.75,1073400,1.87399060866935,1.91348351034403,1.8435845693269,1.87853403983547,30712911.6516054,0.0,1.0
1989-05-25,53.88,54.12,53.62,53.62,424600,1.88307747100158,1.89146534392364,1.87399060866935,1.87399060866935,12148968.033605,0.0,1.0
1989-05-26,54.12,54.25,53.75,53.88,215700,1.89146534392364,1.89600877508975,1.87853403983547,1.88307747100158,6171767.32182901,0.0,1.0
1989-05-30,54.12,54.5,53.62,54.12,485100,1.89146534392364,1.90474614271689,1.87399060866935,1.89146534392364,13880038.6083415,0.0,1.0
1989-05-31,54.0,54.5,53.62,54.12,686700,1.88727140746261,1.90474614271689,1.87399060866935,1.89146534392364,19648366.3416782,0.0,1.0
1989-06-01,53.88,54.12,53.5,54.0,510700,1.88307747100158,1.89146534392364,1.86979667220832,1.88727140746261,14612524.6697176,0.0,1.0
1989-06-02,54.62,54.75,54.0,54.0,621700,1.90894007917792,1.91348351034403,1.88727140746261,1.88727140746261,17788538.4514655,0.0,1.0
1989-06-05,54.62,55.5,54.38,54.62,605800,1.90894007917792,1.93969561322546,1.90055220625586,1.90894007917792,17333595.9367827,0.0,1.0
1989-06-06,55.0,55.38,54.12,54.62,752000,1.92222087797117,1.93550167676443,1.89146534392364,1.90894007917792,21516778.0529228,0.0,1.0
1989-06-07,54.38,55.25,54.25,55.0,373300,1.90055220625586,1.93095824559832,1.89600877508975,1.92222087797117,10681134.6371756,0.0,1.0
1989-06-08,54.25,54.62,54.0,54.38,257100,1.89600877508975,1.90894007917792,1.88727140746261,1.90055220625586,7356334.62421068,0.0,1.0
1989-06-09,54.25,54.75,54.0,54.25,264200,1.89600877508975,1.91348351034403,1.88727140746261,1.89600877508975,7559485.05529545,0.0,1.0
1989-06-12,54.5,54.5,53.5,54.25,252200,1.90474614271689,1.90474614271689,1.86979667220832,1.89600877508975,7216132.21402541,0.0,1.0
1989-06-13,53.75,54.88,53.5,54.5,307600,1.87853403983547,1.91802694151015,1.86979667220832,1.90474614271689,8801277.83122209,0.0,1.0
1989-06-14,52.5,53.62,51.88,53.62,711000,1.83484720169976,1.87399060866935,1.81317852998445,1.87399060866935,20343655.84525,0.0,1.0
1989-06-15,51.75,52.75,51.5,52.5,707100,1.80863509881833,1.8435845693269,1.79989773119119,1.83484720169976,20232066.1718373,0.0,1.0
1989-06-16,52.62,52.62,51.5,51.75,1006200,1.83904113816078,1.83904113816078,1.79989773119119,1.80863509881833,28790135.7404932,0.0,1.0
1989-06-19,53.38,53.5,52.38,52.62,342900,1.8656027357473,1.86979667220832,1.83065326523873,1.83904113816078,9811307.43929147,0.0,1.0
1989-06-20,52.38,54.0,52.38,53.38,342300,1.83065326523873,1.88727140746261,1.83065326523873,1.8656027357473,9794139.79722798,0.0,1.0
1989-06-21,52.0,52.5,51.75,52.38,371900,1.81737246644547,1.83484720169976,1.80863509881833,1.83065326523873,10641076.8056941,0.0,1.0
1989-06-22,51.5,52.38,51.5,52.0,378600,1.79989773119119,1.83065326523873,1.79989773119119,1.81737246644547,10832782.1420699,0.0,1.0
1989-06-23,53.12,53.62,51.88,51.88,547700,1.85651587341507,1.87399060866935,1.81317852998445,1.81317852998445,15671195.9303002,0.0,1.0
1989-06-26,52.75,53.12,52.62,53.12,243500,1.8435845693269,1.85651587341507,1.83904113816078,1.85651587341507,6967201.40410463,0.0,1.0
1989-06-27,53.5,54.0,52.38,52.75,569800,1.86979667220832,1.88727140746261,1.83065326523873,1.8435845693269,16303537.4129726,0.0,1.0
1989-06-28,53.12,53.88,52.75,53.5,389400,1.85651587341507,1.88307747100158,1.8435845693269,1.86979667220832,11141799.6992129,0.0,1.0
1989-06-29,51.62,52.75,51.38,52.75,457100,1.80409166765222,1.8435845693269,1.79570379473016,1.8435845693269,13078881.9787114,0.0,1.0
1989-06-30,51.75,52.12,51.25,51.62,687700,1.80863509881833,1.8215664029065,1.79116036356405,1.80409166765222,19676979.0784508,0.0,1.0
1989-07-03,52.0,52.25,51.75,51.75,256900,1.81737246644547,1.82610983407262,1.80863509881833,1.80863509881833,7350612.07685619,0.0,1.0
1989-07-05,51.5,51.88,51.25,51.88,414600,1.79989773119119,1.81317852998445,1.79116036356405,1.81317852998445,11862840.66588,0.0,1.0
1989-07-06,51.62,51.88,51.25,51.5,311200,1.80409166765222,1.81317852998445,1.79116036356405,1.79989773119119,8904283.68360312,0.0,1.0
1989-07-07,53.12,53.5,51.75,51.75,439900,1.85651587341507,1.86979667220832,1.80863509881833,1.80863509881833,12586742.9062243,0.0,1.0
1989-07-10,53.5,54.0,53.25,53.25,357200,1.86979667220832,1.88727140746261,1.86105930458118,1.86105930458118,10220469.5751383,0.0,1.0
1989-07-11,53.38,53.88,53.12,53.5,437700,1.8656027357473,1.88307747100158,1.85651587341507,1.86979667220832,12523794.8853248,0.0,1.0
1989-07-12,53.5,53.88,53.12,53.38,280300,1.86979667220832,1.88307747100158,1.85651587341507,1.8656027357473,8020150.11733278,0.0,1.0
1989-07-13,53.5,54.0,53.38,53.5,309000,1.86979667220832,1.88727140746261,1.8656027357473,1.86979667220832,8841335.66270364,0.0,1.0
1989-07-14,53.38,54.12,52.75,53.5,681000,1.8656027357473,1.89146534392364,1.8435845693269,1.86979667220832,19485273.7420749,0.0,1.0
1989-07-17,53.38,53.5,53.12,53.38,135600,1.8656027357473,1.86979667220832,1.85651587341507,1.8656027357473,3879887.10635148,0.0,1.0
1989-07-18,53.0,53.88,52.88,53.38,338200,1.85232193695404,1.88307747100158,1.84812800049301,1.8656027357473,9676827.57646072,0.0,1.0
1989-07-19,54.0,54.25,53.0,53.0,584500,1.88727140746261,1.89600877508975,1.85232193695404,1.85232193695404,16724144.6435283,0.0,1.0
1989-07-20,53.25,54.25,53.0,54.0,357900,1.86105930458118,1.89600877508975,1.85232193695404,1.88727140746261,10240498.4908791,0.0,1.0
1989-07-21,53.0,53.5,52.62,53.25,463100,1.85232193695404,1.86979667220832,1.83904113816078,1.86105930458118,13250558.3993464,0.0,1.0
1989-07-24,52.62,53.0,52.62,53.0,297400,1.83904113816078,1.85232193695404,1.83904113816078,1.85232193695404,8509427.9161426,0.0,1.0
1989-07-25,51.5,53.0,51.12,52.62,617600,1.79989773119119,1.85232193695404,1.78661693239793,1.83904113816078,17671226.2306982,0.0,1.0
1989-07-26,52.12,52.38,50.88,51.5,553700,1.8215664029065,1.83065326523873,1.77822905947588,1.79989773119119,15842872.3509353,0.0,1.0
1989-07-27,52.25,52.62,51.88,52.12,340000,1.82610983407262,1.83904113816078,1.81317852998445,1.8215664029065,9728330.5026512,0.0,1.0
1989-07-28,53.5,53.62,52.12,52.25,415400,1.86979667220832,1.87399060866935,1.8215664029065,1.82610983407262,11885730.855298,0.0,1.0
1989-07-31,53.75,54.25,53.38,53.5,390600,1.87853403983547,1.89600877508975,1.8656027357473,1.86979667220832,11176134.9833399,0.0,1.0
1989-08-01,53.12,54.5,52.75,53.75,680700,1.85651587341507,1.90474614271689,1.8435845693269,1.87853403983547,19476689.9210432,0.0,1.0
1989-08-02,52.75,53.88,52.62,53.12,392500,1.8435845693269,1.88307747100158,1.83904113816078,1.85651587341507,11230499.1832077,0.0,1.0
1989-08-03,52.12,53.0,51.88,52.75,349600,1.8215664029065,1.85232193695404,1.81317852998445,1.8435845693269,10003012.7756673,0.0,1.0
1989-08-04,54.38,54.5,51.88,52.12,733300,1.90055220625586,1.90474614271689,1.81317852998445,1.8215664029065,20981719.8752769,0.0,1.0
1989-08-07,57.5,57.75,54.62,54.62,1493600,2.00959455424259,2.01833192186973,1.90894007917792,1.90894007917792,42735983.6434114,0.0,1.0
1989-08-08,57.0,58.12,56.88,57.5,988700,1.99211981898831,2.0312632259579,1.98792588252728,2.00959455424259,28289412.8469743,0.0,1.0
1989-08-09,56.5,57.38,56.5,57.0,769900,1.97464508373402,2.00540061778156,1.97464508373402,1.99211981898831,22028946.0411506,0.0,1.0
1989-08-10,55.75,55.75,55.25,55.75,682900,1.9484329808526,1.9484329808526,1.93095824559832,1.9484329808526,19539637.9419427,0.0,1.0
1989-08-11,55.25,56.25,54.62,55.75,1177700,1.93095824559832,1.96590771610688,1.90894007917792,1.9484329808526,33697220.0969774,0.0,1.0
1989-08-14,52.75,53.75,51.88,53.75,2047400,1.8435845693269,1.87853403983547,1.81317852998445,1.87853403983547,58581717.2680239,0.0,1.0
1989-08-15,52.5,53.25,52.5,52.75,682100,1.83484720169976,1.86105930458118,1.83484720169976,1.8435845693269,19516747.7525247,0.0,1.0
1989-08-16,52.5,53.0,52.25,52.5,362800,1.83484720169976,1.85232193695404,1.82610983407262,1.83484720169976,10380700.9010643,0.0,1.0
1989-08-17,51.0,52.62,50.75,52.5,2049600,1.78242299593691,1.83904113816078,1.77368562830977,1.83484720169976,58644665.2889233,0.0,1.0
1989-08-18,51.38,51.75,50.62,51.0,930400,1.79570379473016,1.80863509881833,1.76914219714365,1.78242299593691,26621290.2931374,0.0,1.0
1989-08-21,50.5,51.75,50.5,51.38,727900,1.76494826068262,1.80863509881833,1.76494826068262,1.79570379473016,20827211.0967054,0.0,1.0
1989-08-22,50.5,50.62,50.12,50.5,925100,1.76494826068262,1.76914219714365,1.75166746188937,1.76494826068262,26469642.7882431,0.0,1.0
1989-08-23,50.38,50.62,50.38,50.5,547000,1.7607543242216,1.76914219714365,1.7607543242216,1.76494826068262,15651167.0145594,0.0,1.0
1989-08-24,52.12,52.25,50.5,50.5,828100,1.8215664029065,1.82610983407262,1.76494826068262,1.76494826068262,23694207.3213103,0.0,1.0
1989-08-25,51.75,52.12,51.38,52.12,478900,1.80863509881833,1.8215664029065,1.79570379473016,1.8215664029065,13702639.640352,0.0,1.0
1989-08-28,52.0,52.12,51.5,51.75,357900,1.81737246644547,1.8215664029065,1.79989773119119,1.80863509881833,10240498.4908791,0.0,1.0
1989-08-29,51.12,52.12,51.12,52.0,314400,1.78661693239793,1.8215664029065,1.78661693239793,1.81737246644547,8995844.44127516,0.0,1.0
1989-08-30,52.12,52.5,51.12,51.12,746100,1.8215664029065,1.83484720169976,1.78661693239793,1.78661693239793,21347962.905965,0.0,1.0
1989-08-31,52.5,52.62,52.12,52.12,540000,1.83484720169976,1.83904113816078,1.8215664029065,1.8215664029065,15450877.8571519,0.0,1.0
1989-09-01,53.12,53.12,52.5,52.5,651000,1.85651587341507,1.85651587341507,1.83484720169976,1.83484720169976,18626891.6388998,0.0,1.0
1989-09-05,51.75,52.88,51.75,52.88,387500,1.80863509881833,1.84812800049301,1.80863509881833,1.84812800049301,11087435.4993452,0.0,1.0
1989-09-06,51.38,51.75,50.88,51.75,508500,1.79570379473016,1.80863509881833,1.77822905947588,1.80863509881833,14549576.6488181,0.0,1.0
1989-09-07,51.5,52.0,51.5,51.5,334200,1.79989773119119,1.81737246644547,1.79989773119119,1.79989773119119,9562376.62937071,0.0,1.0
1989-09-08,51.5,51.88,50.88,51.5,391400,1.79989773119119,1.81317852998445,1.77822905947588,1.79989773119119,11199025.1727579,0.0,1.0
1989-09-11,51.75,51.75,51.25,51.5,352700,1.80863509881833,1.80863509881833,1.79116036356405,1.79989773119119,10091712.259662,0.0,1.0
1989-09-12,51.88,52.5,51.5,51.75,522000,1.81317852998445,1.83484720169976,1.79989773119119,1.80863509881833,14935848.5952469,0.0,1.0
1989-09-13,50.88,52.38,50.62,51.88,707600,1.77822905947588,1.83065326523873,1.76914219714365,1.81317852998445,20246372.5402235,0.0,1.0
1989-09-14,50.88,51.0,50.38,50.88,506800,1.77822905947588,1.78242299593691,1.7607543242216,1.77822905947588,14500934.9963048,0.0,1.0
1989-09-15,51.5,51.5,50.75,50.88,905700,1.79989773119119,1.79989773119119,1.77368562830977,1.77822905947588,25914555.6948565,0.0,1.0
1989-09-18,51.88,51.88,51.38,51.5,255300,1.81317852998445,1.81317852998445,1.79570379473016,1.79989773119119,7304831.69802016,0.0,1.0
1989-09-19,51.25,52.0,51.25,51.88,260600,1.79116036356405,1.81737246644547,1.79116036356405,1.81317852998445,7456479.20291444,0.0,1.0
1989-09-20,51.5,51.75,51.25,51.25,226300,1.79989773119119,1.80863509881833,1.79116036356405,1.79116036356405,6475062.33161757,0.0,1.0
1989-09-21,51.5,52.25,51.12,51.5,295700,1.79989773119119,1.82610983407262,1.78661693239793,1.79989773119119,8460786.26362932,0.0,1.0
1989-09-22,51.25,51.62,51.12,51.5,224100,1.79116036356405,1.80409166765222,1.78661693239793,1.79989773119119,6412114.31071805,0.0,1.0
1989-09-25,51.12,51.62,51.12,51.25,199800,1.78661693239793,1.80409166765222,1.78661693239793,1.79116036356405,5716824.80714624,0.0,1.0
1989-09-26,50.88,51.75,50.88,51.12,316700,1.77822905947588,1.80863509881833,1.77822905947588,1.78661693239793,9061653.73585189,0.0,1.0
1989-09-27,51.25,51.25,50.75,50.88,521600,1.79116036356405,1.79116036356405,1.77368562830977,1.77822905947588,14924403.5005379,0.0,1.0
1989-09-28,50.38,51.5,50.25,51.25,561100,1.7607543242216,1.79989773119119,1.75621089305548,1.79116036356405,16054606.6030517,0.0,1.0
1989-09-29,50.25,50.75,50.12,50.38,380600,1.75621089305548,1.77368562830977,1.75166746188937,1.7607543242216,10890007.6156149,0.0,1.0
1989-10-02,49.25,50.38,49.0,50.25,628800,1.72126142254691,1.7607543242216,1.71252405491977,1.75621089305548,17991688.8825503,0.0,1.0
1989-10-03,48.25,49.38,48.0,49.25,1137600,1.68631195203835,1.72580485371303,1.67757458441121,1.72126142254691,32549849.3524001,0.0,1.0
1989-10-04,49.0,49.25,48.25,48.25,666100,1.71252405491977,1.72126142254691,1.68631195203835,1.68631195203835,19058943.9641647,0.0,1.0
1989-10-05,50.0,50.0,49.0,49.0,640900,1.74747352542834,1.74747352542834,1.71252405491977,1.71252405491977,18337902.9974976,0.0,1.0
1989-10-06,50.12,50.25,49.88,50.0,376900,1.75166746188937,1.75621089305548,1.74327958896731,1.74747352542834,10784140.4895566,0.0,1.0
1989-10-09,51.25,51.25,48.62,50.12,308100,1.79116036356405,1.79116036356405,1.69924325612652,1.75166746188937,8815584.19960836,0.0,1.0
1989-10-10,51.25,52.12,51.25,51.25,767700,1.79116036356405,1.8215664029065,1.79116036356405,1.79116036356405,21965998.020251,0.0,1.0
1989-10-11,51.25,51.5,51.0,51.25,518100,1.79116036356405,1.79989773119119,1.78242299593691,1.79116036356405,14824258.9218341,0.0,1.0
1989-10-12,51.25,51.5,50.88,51.25,364700,1.79116036356405,1.79989773119119,1.77822905947588,1.79116036356405,10435065.1009321,0.0,1.0
1989-10-13,48.12,51.0,47.75,51.0,581700,1.68176852087223,1.78242299593691,1.66883721678406,1.78242299593691,16644028.9805654,0.0,1.0
1989-10-16,48.75,49.75,47.5,48.12,1242800,1.70378668729263,1.7387361578012,1.66009984915692,1.68176852087223,35559909.2608675,0.0,1.0
1989-10-17,48.75,49.12,48.25,48.75,634600,1.70378668729263,1.7167179913808,1.68631195203835,1.70378668729263,18157642.7558308,0.0,1.0
1989-10-18,49.0,49.0,48.38,48.75,465500,1.71252405491977,1.71252405491977,1.69085538320446,1.70378668729263,13319228.9676005,0.0,1.0
1989-10-19,50.25,50.88,49.38,49.38,411700,1.75621089305548,1.77822905947588,1.72580485371303,1.72580485371303,11779863.7292398,0.0,1.0
1989-10-20,50.0,50.12,49.38,50.12,521000,1.74747352542834,1.75166746188937,1.72580485371303,1.75166746188937,14907235.8584744,0.0,1.0
1989-10-23,49.38,50.12,49.38,50.0,218500,1.72580485371303,1.75166746188937,1.72580485371303,1.74747352542834,6251882.98479204,0.0,1.0
1989-10-24,51.25,51.25,47.12,49.38,1009400,1.79116036356405,1.79116036356405,1.64681905036367,1.72580485371303,28881696.4981651,0.0,1.0
1989-10-25,50.5,50.88,49.75,50.88,831200,1.76494826068262,1.77822905947588,1.7387361578012,1.77822905947588,23782906.8053051,0.0,1.0
1989-10-26,49.75,50.5,49.0,50.5,761300,1.7387361578012,1.76494826068262,1.71252405491977,1.76494826068262,21782876.504907,0.0,1.0
1989-10-27,49.38,49.75,48.5,49.75,655000,1.72580485371303,1.7387361578012,1.69504931966549,1.7387361578012,18741342.5859899,0.0,1.0
1989-10-30,47.0,49.62,47.0,49.38,545600,1.64262511390264,1.73419272663508,1.64262511390264,1.72580485371303,15611109.183078,0.0,1.0
1989-10-31,47.75,48.38,46.5,47.0,1037400,1.66883721678406,1.69085538320446,1.62515037864836,1.64262511390264,29682853.1277953,0.0,1.0
1989-11-01,46.5,47.88,46.5,47.75,600000,1.62515037864836,1.67338064795018,1.62515037864836,1.66883721678406,17167642.0635021,0.0,1.0
1989-11-02,44.5,46.25,44.25,46.25,1500100,1.55525143763122,1.61641301102121,1.54651407000408,1.61641301102121,42921966.4324327,0.0,1.0
1989-11-03,43.75,44.88,43.62,44.5,1057300,1.5290393347498,1.56853223642448,1.52449590358368,1.55525143763122,30252246.589568,0.0,1.0
1989-11-06,42.25,44.0,41.88,43.75,744200,1.47661512898695,1.53777670237694,1.46368382489878,1.5290393347498,21293598.7060972,0.0,1.0
1989-11-07,43.5,43.5,41.12,42.25,964200,1.52030196712266,1.52030196712266,1.43712222731227,1.47661512898695,27588400.7960479,0.0,1.0
1989-11-08,42.38,44.12,42.38,43.5,789000,1.48115856015306,1.54197063883797,1.48115856015306,1.52030196712266,22575449.3135054,0.0,1.0
1989-11-09,42.88,43.5,42.38,42.38,548800,1.49863329540734,1.52030196712266,1.48115856015306,1.48115856015306,15702669.94075,0.0,1.0
1989-11-10,43.0,43.25,42.5,42.88,575500,1.50282723186837,1.51156459949551,1.48535249661409,1.49863329540734,16466630.0125759,0.0,1.0
1989-11-13,43.0,43.25,42.5,43.0,612100,1.50282723186837,1.51156459949551,1.48535249661409,1.50282723186837,17513856.1784495,0.0,1.0
1989-11-14,42.0,43.0,41.5,43.0,805900,1.46787776135981,1.50282723186837,1.45040302610552,1.50282723186837,23059004.5649606,0.0,1.0
1989-11-15,41.12,42.5,40.25,42.0,925400,1.43712222731227,1.48535249661409,1.40671618796981,1.46787776135981,26478226.6092748,0.0,1.0
1989-11-16,41.25,42.25,41.12,41.12,682700,1.44166565847838,1.47661512898695,1.43712222731227,1.43712222731227,19533915.3945882,0.0,1.0
1989-11-17,44.5,44.75,43.25,43.25,2185400,1.55525143763122,1.56398880525836,1.51156459949551,1.51156459949551,62530274.9426295,0.0,1.0
1989-11-20,44.38,45.5,44.12,44.5,668400,1.55105750117019,1.59020090813979,1.54197063883797,1.55525143763122,19124753.2587415,0.0,1.0
1989-11-21,44.38,44.5,43.5,44.38,578700,1.55105750117019,1.55525143763122,1.52030196712266,1.55105750117019,16558190.7702479,0.0,1.0
1989-11-22,44.38,44.62,44.25,44.38,396400,1.55105750117019,1.55944537409225,1.54651407000408,1.55105750117019,11342088.8566205,0.0,1.0
1989-11-24,44.38,44.62,44.25,44.38,218000,1.55105750117019,1.55944537409225,1.54651407000408,1.55105750117019,6237576.61640581,0.0,1.0
1989-11-27,44.62,44.88,44.5,44.5,442300,1.55944537409225,1.56853223642448,1.55525143763122,1.55525143763122,12655413.4744784,0.0,1.0
1989-11-28,43.62,44.75,43.5,44.62,476900,1.52449590358368,1.56398880525836,1.52030196712266,1.55944537409225,13645414.166807,0.0,1.0
1989-11-29,44.25,45.0,43.62,43.62,517700,1.54651407000408,1.57272617288551,1.52449590358368,1.52449590358368,14812813.8271251,0.0,1.0
1989-11-30,45.38,45.5,44.5,44.5,340000,1.58600697167876,1.59020090813979,1.55525143763122,1.55525143763122,9728330.50265124,0.0,1.0
1989-12-01,46.12,46.62,45.25,45.38,482700,1.6118695798551,1.62934431510938,1.58146354051265,1.58600697167876,13811368.0400875,0.0,1.0
1989-12-04,47.38,47.38,45.5,46.12,544300,1.6559059126959,1.6559059126959,1.59020090813979,1.6118695798551,15573912.6252737,0.0,1.0
1989-12-05,46.25,47.38,45.75,47.38,969900,1.61641301102121,1.6559059126959,1.59893827576693,1.6559059126959,27751493.3956513,0.0,1.0
1989-12-06,45.88,46.38,45.62,46.25,451700,1.60348170693304,1.62095644218733,1.59439484460082,1.61641301102121,12924373.2001399,0.0,1.0
1989-12-07,46.62,46.75,45.5,45.88,421600,1.62934431510938,1.6338877462755,1.59020090813979,1.60348170693304,12063129.8232876,0.0,1.0
1989-12-08,46.5,47.12,46.38,46.62,378100,1.62515037864836,1.64681905036367,1.62095644218733,1.62934431510938,10818475.7736836,0.0,1.0
1989-12-11,45.75,46.62,45.38,46.5,424500,1.59893827576693,1.62934431510938,1.58600697167876,1.62515037864836,12146106.7599278,0.0,1.0
1989-12-12,45.75,45.88,45.0,45.75,456300,1.59893827576693,1.60348170693304,1.57272617288551,1.59893827576693,13055991.7892934,0.0,1.0
1989-12-13,45.38,45.75,45.12,45.75,487800,1.58600697167876,1.59893827576693,1.57692010934653,1.59893827576693,13957292.9976273,0.0,1.0
1989-12-14,44.5,45.5,44.25,45.38,571300,1.55525143763122,1.59020090813979,1.54651407000408,1.58600697167876,16346456.5181313,0.0,1.0
1989-12-15,44.75,44.75,44.0,44.5,838600,1.56398880525836,1.56398880525836,1.53777670237694,1.55525143763122,23994641.0574216,0.0,1.0
1989-12-18,44.5,45.5,44.25,44.75,581700,1.55525143763122,1.59020090813979,1.54651407000408,1.56398880525836,16644028.9805654,0.0,1.0
1989-12-19,45.5,45.75,44.62,44.62,521800,1.59020090813979,1.59893827576693,1.55944537409225,1.55944537409225,14930126.0478924,0.0,1.0
1989-12-20,45.88,46.12,45.12,45.5,423500,1.60348170693304,1.6118695798551,1.57692010934653,1.59020090813979,12117494.0231553,0.0,1.0
1989-12-21,45.38,46.12,45.12,45.88,368200,1.58600697167876,1.6118695798551,1.57692010934653,1.60348170693304,10535209.6796358,0.0,1.0
1989-12-22,45.62,45.88,45.25,45.38,294800,1.59439484460082,1.60348170693304,1.58146354051265,1.58600697167876,8435034.80053405,0.0,1.0
1989-12-26,45.88,46.0,45.5,45.62,220100,1.60348170693304,1.60767564339407,1.59020090813979,1.59439484460082,6297663.36362807,0.0,1.0
1989-12-27,46.0,46.88,45.88,45.88,468700,1.60767564339407,1.63843117744161,1.60348170693304,1.60348170693304,13410789.7252725,0.0,1.0
1989-12-28,46.25,46.38,45.88,46.0,374100,1.61641301102121,1.62095644218733,1.60348170693304,1.60767564339407,10704024.8265936,0.0,1.0
1989-12-29,47.25,47.25,46.5,46.5,321400,1.65136248152978,1.65136248152978,1.62515037864836,1.62515037864836,9196133.59868267,0.0,1.0
1990-01-02,49.38,49.38,47.0,47.25,656300,1.72580485371303,1.72580485371303,1.64262511390264,1.65136248152978,18778539.1437941,0.0,1.0
1990-01-03,48.5,49.62,48.0,49.38,682500,1.69504931966549,1.73419272663508,1.67757458441121,1.72580485371303,19528192.8472337,0.0,1.0
1990-01-04,48.0,48.75,47.25,48.5,386600,1.67757458441121,1.70378668729263,1.65136248152978,1.69504931966549,11061684.0362499,0.0,1.0
1990-01-05,47.38,47.88,47.25,47.88,299800,1.6559059126959,1.67338064795018,1.65136248152978,1.67338064795018,8578098.48439656,0.0,1.0
1990-01-08,48.25,48.88,46.88,47.38,335100,1.68631195203835,1.70833011845875,1.63843117744161,1.6559059126959,9588128.09246595,0.0,1.0
1990-01-09,47.12,48.25,46.62,48.25,352300,1.64681905036367,1.68631195203835,1.62934431510938,1.68631195203835,10080267.164953,0.0,1.0
1990-01-10,47.0,47.0,46.0,47.0,361800,1.64262511390264,1.64262511390264,1.60767564339407,1.64262511390264,10352088.1642918,0.0,1.0
1990-01-11,46.88,47.38,46.62,47.0,329500,1.63843117744161,1.6559059126959,1.62934431510938,1.64262511390264,9427896.76653995,0.0,1.0
1990-01-12,45.75,46.38,45.5,46.38,474700,1.59893827576693,1.62095644218733,1.59020090813979,1.62095644218733,13582466.1459075,0.0,1.0
1990-01-15,45.38,46.75,45.38,45.75,422300,1.58600697167876,1.6338877462755,1.58600697167876,1.59893827576693,12083158.7390283,0.0,1.0
1990-01-16,46.62,46.62,44.5,45.38,621900,1.62934431510938,1.62934431510938,1.55525143763122,1.58600697167876,17794260.99882,0.0,1.0
1990-01-17,45.75,47.62,45.38,46.62,640900,1.59893827576693,1.66429378561795,1.58600697167876,1.62934431510938,18337902.9974976,0.0,1.0
1990-01-18,45.38,45.88,44.62,45.75,814300,1.58600697167876,1.60348170693304,1.55944537409225,1.59893827576693,23299351.5538497,0.0,1.0
1990-01-19,44.62,45.75,44.38,45.38,657100,1.55944537409225,1.59893827576693,1.55105750117019,1.58600697167876,18801429.3332121,0.0,1.0
1990-01-22,44.5,45.12,44.25,44.62,472500,1.55525143763122,1.57692010934653,1.54651407000408,1.55944537409225,13519518.125008,0.0,1.0
1990-01-23,44.62,45.12,43.75,44.5,577500,1.55944537409225,1.57692010934653,1.5290393347498,1.55525143763122,16523855.4861208,0.0,1.0
1990-01-24,44.75,44.88,43.62,44.62,395800,1.56398880525836,1.56853223642448,1.52449590358368,1.55944537409225,11324921.214557,0.0,1.0
1990-01-25,43.88,45.25,43.5,44.75,293700,1.53358276591591,1.58146354051265,1.52030196712266,1.56398880525836,8403560.79008432,0.0,1.0
1990-01-26,44.0,44.25,42.5,43.88,377100,1.53777670237694,1.54651407000408,1.48535249661409,1.53358276591591,10789863.0369111,0.0,1.0
1990-01-29,43.62,44.5,42.75,44.0,255200,1.52449590358368,1.55525143763122,1.49408986424123,1.53777670237694,7301970.42434294,0.0,1.0
1990-01-30,44.25,44.75,43.62,43.62,567200,1.54651407000408,1.56398880525836,1.52449590358368,1.52449590358368,16229144.2973641,0.0,1.0
1990-01-31,44.62,44.88,44.25,44.25,363900,1.55944537409225,1.56853223642448,1.54651407000408,1.54651407000408,10412174.9115141,0.0,1.0
1990-02-01,44.38,45.12,44.38,44.62,738200,1.55105750117019,1.57692010934653,1.55105750117019,1.55944537409225,21121922.2854622,0.0,1.0
1990-02-02,44.62,45.5,44.0,44.38,629900,1.55944537409225,1.59020090813979,1.53777670237694,1.55105750117019,18023162.893,0.0,1.0
1990-02-05,45.38,45.38,44.5,44.62,256400,1.58600697167876,1.58600697167876,1.55525143763122,1.55944537409225,7336305.70846993,0.0,1.0
1990-02-06,45.25,45.38,44.5,45.38,283100,1.58146354051265,1.58600697167876,1.55525143763122,1.58600697167876,8100265.78029576,0.0,1.0
1990-02-07,47.62,47.75,45.0,45.25,947300,1.66429378561795,1.66883721678406,1.57272617288551,1.58146354051265,27104845.5445927,0.0,1.0
1990-02-08,47.5,48.25,47.12,47.62,653600,1.66009984915692,1.68631195203835,1.64681905036367,1.66429378561795,18701284.7545084,0.0,1.0
1990-02-09,46.62,47.88,46.5,47.5,382200,1.62934431510938,1.67338064795018,1.62515037864836,1.66009984915692,10935787.9944509,0.0,1.0
1990-02-12,45.75,46.5,45.75,46.5,248900,1.59893827576693,1.62515037864836,1.59893827576693,1.62515037864836,7121710.18267616,0.0,1.0
1990-02-13,46.38,46.88,45.5,45.75,349800,1.62095644218733,1.63843117744161,1.59020090813979,1.59893827576693,10008735.3230218,0.0,1.0
1990-02-14,46.75,47.75,46.62,46.62,271100,1.6338877462755,1.66883721678406,1.62934431510938,1.62934431510938,7756912.93902572,0.0,1.0
1990-02-15,47.25,47.5,46.62,46.75,286500,1.65136248152978,1.66009984915692,1.62934431510938,1.6338877462755,8197549.08532229,0.0,1.0
1990-02-16,43.88,45.88,43.5,45.88,1646200,1.53358276591591,1.60348170693304,1.52030196712266,1.60348170693304,47102287.2748955,0.0,1.0
1990-02-20,42.25,43.12,42.12,43.12,907700,1.47661512898695,1.5070211683294,1.47207169782083,1.5070211683294,25971781.1684015,0.0,1.0
1990-02-21,42.12,42.12,41.12,42.12,790400,1.47207169782083,1.47207169782083,1.43712222731227,1.47207169782083,22615507.1449869,0.0,1.0
1990-02-22,41.38,42.62,41.38,42.12,730600,1.44620908964449,1.48954643307512,1.44620908964449,1.47207169782083,20904465.4859912,0.0,1.0
1990-02-23,41.5,42.5,41.12,41.38,477900,1.45040302610552,1.48535249661409,1.43712222731227,1.44620908964449,13674026.9035795,0.0,1.0
1990-02-26,42.25,42.25,41.38,41.5,343400,1.47661512898695,1.47661512898695,1.44620908964449,1.45040302610552,9825613.80767773,0.0,1.0
1990-02-27,42.38,43.62,42.12,42.25,700500,1.48115856015306,1.52449590358368,1.47207169782083,1.47661512898695,20043222.1091388,0.0,1.0
1990-02-28,43.12,43.25,42.25,42.38,474500,1.5070211683294,1.51156459949551,1.47661512898695,1.48115856015306,13576743.598553,0.0,1.0
1990-03-01,42.0,43.0,41.88,43.0,430500,1.46787776135981,1.50282723186837,1.46368382489878,1.50282723186837,12317783.1805628,0.0,1.0
1990-03-02,42.5,42.62,42.0,42.0,343800,1.48535249661409,1.48954643307512,1.46787776135981,1.46787776135981,9837058.90238674,0.0,1.0
1990-03-05,42.38,43.0,41.88,42.5,390400,1.48115856015306,1.50282723186837,1.46368382489878,1.48535249661409,11170412.4359854,0.0,1.0
1990-03-06,42.5,42.88,42.38,42.38,399900,1.48535249661409,1.49863329540734,1.48115856015306,1.48115856015306,11442233.4353242,0.0,1.0
1990-03-07,43.62,44.0,43.12,43.12,705100,1.52449590358368,1.53777670237694,1.5070211683294,1.5070211683294,20174840.6982923,0.0,1.0
1990-03-08,44.75,45.12,43.62,43.62,1025800,1.56398880525836,1.57692010934653,1.52449590358368,1.52449590358368,29350945.3812343,0.0,1.0
1990-03-09,44.62,45.25,44.5,44.75,463000,1.55944537409225,1.58146354051265,1.55525143763122,1.56398880525836,13247697.1256692,0.0,1.0
1990-03-12,44.62,44.88,43.88,44.62,269000,1.55944537409225,1.56853223642448,1.53358276591591,1.55944537409225,7696826.19180348,0.0,1.0
1990-03-13,44.25,44.75,43.75,44.62,400500,1.54651407000408,1.56398880525836,1.5290393347498,1.55944537409225,11459401.0773877,0.0,1.0
1990-03-14,44.0,44.25,42.88,44.25,491900,1.53777670237694,1.54651407000408,1.49863329540734,1.54651407000408,14074605.2183945,0.0,1.0
1990-03-15,44.0,44.88,44.0,44.0,448200,1.53777670237694,1.56853223642448,1.53777670237694,1.53777670237694,12824228.6214361,0.0,1.0
1990-03-16,45.12,45.5,44.38,44.38,1071100,1.57692010934653,1.59020090813979,1.55105750117019,1.55105750117019,30647102.3570287,0.0,1.0
1990-03-19,47.62,47.75,44.5,45.12,934700,1.66429378561795,1.66883721678406,1.55525143763122,1.57692010934653,26744325.0612591,0.0,1.0
1990-03-20,46.88,47.75,46.75,47.62,964700,1.63843117744161,1.66883721678406,1.6338877462755,1.66429378561795,27602707.1644343,0.0,1.0
1990-03-21,46.5,47.38,46.5,46.88,378000,1.62515037864836,1.6559059126959,1.62515037864836,1.63843117744161,10815614.5000063,0.0,1.0
1990-03-22,46.62,47.5,46.0,46.5,643700,1.62934431510938,1.66009984915692,1.60767564339407,1.62515037864836,18418018.6604606,0.0,1.0
1990-03-23,46.5,47.0,46.25,46.62,455800,1.62515037864836,1.64262511390264,1.61641301102121,1.62934431510938,13041685.4209071,0.0,1.0
1990-03-26,46.25,46.75,46.25,46.5,277500,1.61641301102121,1.6338877462755,1.61641301102121,1.62515037864836,7940034.45436978,0.0,1.0
1990-03-27,46.62,46.75,45.88,46.25,362300,1.62934431510938,1.6338877462755,1.60348170693304,1.61641301102121,10366394.5326781,0.0,1.0
1990-03-28,46.62,46.88,46.12,46.62,278000,1.62934431510938,1.63843117744161,1.6118695798551,1.62934431510938,7954340.82275603,0.0,1.0
1990-03-29,46.75,47.5,46.5,46.62,419800,1.6338877462755,1.66009984915692,1.62515037864836,1.62934431510938,12011626.897097,0.0,1.0
1990-03-30,45.75,46.75,45.5,46.75,500400,1.59893827576693,1.6338877462755,1.59020090813979,1.6338877462755,14317813.4809608,0.0,1.0
1990-04-02,46.25,46.25,44.88,45.75,276400,1.61641301102121,1.61641301102121,1.56853223642448,1.59893827576693,7908560.44392002,0.0,1.0
1990-04-03,46.75,47.25,46.62,46.62,424400,1.6338877462755,1.65136248152978,1.62934431510938,1.62934431510938,12143245.4862505,0.0,1.0
1990-04-04,45.62,47.0,45.5,46.75,753200,1.59439484460082,1.64262511390264,1.59020090813979,1.6338877462755,21551113.3370497,0.0,1.0
1990-04-05,44.88,45.75,44.88,45.62,643300,1.56853223642448,1.59893827576693,1.56853223642448,1.59439484460082,18406573.5657516,0.0,1.0
1990-04-06,43.75,45.12,43.62,44.88,893900,1.5290393347498,1.57692010934653,1.52449590358368,1.56853223642448,25576925.4009409,0.0,1.0
1990-04-09,43.75,44.25,43.25,43.75,497100,1.5290393347498,1.54651407000408,1.51156459949551,1.5290393347498,14223391.4496115,0.0,1.0
1990-04-10,45.12,45.12,44.12,44.12,359600,1.57692010934653,1.57692010934653,1.54197063883797,1.54197063883797,10289140.1433923,0.0,1.0
1990-04-11,44.75,45.38,44.75,45.12,474600,1.56398880525836,1.58600697167876,1.56398880525836,1.57692010934653,13579604.8722303,0.0,1.0
1990-04-12,44.62,45.0,44.38,44.75,459700,1.55944537409225,1.57272617288551,1.55105750117019,1.56398880525836,13153275.0943199,0.0,1.0
1990-04-16,44.88,46.0,44.75,44.75,358700,1.56853223642448,1.60767564339407,1.56398880525836,1.56398880525836,10263388.680297,0.0,1.0
1990-04-17,44.62,44.88,44.38,44.88,338200,1.55944537409225,1.56853223642448,1.55105750117019,1.56853223642448,9676827.57646073,0.0,1.0
1990-04-18,43.5,44.62,43.5,44.62,491700,1.52030196712266,1.55944537409225,1.52030196712266,1.55944537409225,14068882.67104,0.0,1.0
1990-04-19,43.38,44.12,43.25,43.5,497600,1.51610803066163,1.54197063883797,1.51156459949551,1.52030196712266,14237697.8179978,0.0,1.0
1990-04-20,43.38,43.75,42.88,43.38,511000,1.51610803066163,1.5290393347498,1.49863329540734,1.51610803066163,14621108.4907493,0.0,1.0
1990-04-23,42.88,43.62,42.62,43.38,403900,1.49863329540734,1.52449590358368,1.48954643307512,1.51610803066163,11556684.3824142,0.0,1.0
1990-04-24,42.5,43.38,42.5,42.88,457300,1.48535249661409,1.51610803066163,1.48535249661409,1.49863329540734,13084604.5260659,0.0,1.0
1990-04-25,43.5,43.5,42.62,42.62,323200,1.52030196712266,1.52030196712266,1.48954643307512,1.48954643307512,9247636.52487314,0.0,1.0
1990-04-26,43.88,44.5,43.62,43.62,368600,1.53358276591591,1.55525143763122,1.52449590358368,1.52449590358368,10546654.7743448,0.0,1.0
1990-04-27,43.0,44.0,42.75,43.88,234200,1.50282723186837,1.53777670237694,1.49408986424123,1.53358276591591,6701102.95212036,0.0,1.0
1990-04-30,43.5,43.75,42.88,43.0,334000,1.52030196712266,1.5290393347498,1.49863329540734,1.50282723186837,9556654.08201618,0.0,1.0
1990-05-01,43.88,44.25,43.5,43.5,320900,1.53358276591591,1.54651407000408,1.52030196712266,1.52030196712266,9181827.23029642,0.0,1.0
1990-05-02,44.38,44.38,43.62,43.88,287600,1.55105750117019,1.55105750117019,1.52449590358368,1.53358276591591,8229023.09577207,0.0,1.0
1990-05-03,44.0,44.5,43.62,44.38,417900,1.53777670237694,1.55525143763122,1.52449590358368,1.55105750117019,11957262.6972293,0.0,1.0
1990-05-04,44.75,44.88,43.88,44.0,563600,1.56398880525836,1.56853223642448,1.53358276591591,1.53777670237694,16126138.4449831,0.0,1.0
1990-05-07,44.5,45.38,44.38,44.75,539400,1.55525143763122,1.58600697167876,1.55105750117019,1.56398880525836,15433710.2150885,0.0,1.0
1990-05-08,44.5,44.75,43.62,44.5,730800,1.55525143763122,1.56398880525836,1.52449590358368,1.55525143763122,20910188.0333457,0.0,1.0
1990-05-09,44.88,45.0,44.38,44.5,560100,1.56853223642448,1.57272617288551,1.55105750117019,1.55525143763122,16025993.8662793,0.0,1.0
1990-05-10,46.25,46.5,45.25,45.25,884200,1.61641301102121,1.62515037864836,1.58146354051265,1.58146354051265,25299381.8542478,0.0,1.0
1990-05-11,47.12,47.38,45.88,46.25,1442000,1.64681905036367,1.6559059126959,1.60348170693304,1.61641301102121,41259566.4259502,0.0,1.0
1990-05-14,48.38,49.0,47.75,47.75,1723800,1.69085538320446,1.71252405491977,1.66883721678406,1.66883721678406,49322635.6484418,0.0,1.0
1990-05-15,48.0,48.62,47.88,48.38,933000,1.67757458441121,1.69924325612652,1.67338064795018,1.69085538320446,26695683.4087458,0.0,1.0
1990-05-16,46.12,48.0,45.88,48.0,1825100,1.6118695798551,1.67757458441121,1.60348170693304,1.67757458441121,52221105.8834964,0.0,1.0
1990-05-17,45.38,45.5,44.5,45.5,1427100,1.58600697167876,1.59020090813979,1.55525143763122,1.59020090813979,40833236.64804,0.0,1.0
1990-05-18,45.25,45.5,44.88,45.38,645300,1.58146354051265,1.59020090813979,1.56853223642448,1.58600697167876,18463799.0392966,0.0,1.0
1990-05-21,45.75,46.25,45.12,45.25,630400,1.59893827576693,1.61641301102121,1.57692010934653,1.58146354051265,18037469.2613863,0.0,1.0
1990-05-22,46.25,46.5,45.75,45.75,680800,1.61641301102121,1.62515037864836,1.59893827576693,1.59893827576693,19479551.1947205,0.0,1.0
1990-05-23,47.38,47.75,46.12,46.25,1180900,1.6559059126959,1.66883721678406,1.6118695798551,1.61641301102121,33788780.8546494,0.0,1.0
1990-05-24,47.88,48.38,47.62,47.62,1433400,1.67338064795018,1.69085538320446,1.66429378561795,1.66429378561795,41013496.8897066,0.0,1.0
1990-05-25,47.25,47.5,46.5,47.5,443000,1.65136248152978,1.66009984915692,1.62515037864836,1.66009984915692,12675442.3902191,0.0,1.0
1990-05-29,47.88,47.88,47.25,47.25,363900,1.67338064795018,1.67338064795018,1.65136248152978,1.65136248152978,10412174.9115141,0.0,1.0
1990-05-30,48.0,48.62,47.25,47.88,1138000,1.67757458441121,1.69924325612652,1.65136248152978,1.67338064795018,32561294.447109,0.0,1.0
1990-05-31,47.75,48.38,47.75,48.0,470200,1.66883721678406,1.69085538320446,1.66883721678406,1.67757458441121,13453708.8304312,0.0,1.0
1990-06-01,47.75,48.25,47.75,47.75,347200,1.66883721678406,1.68631195203835,1.66883721678406,1.66883721678406,9934342.20741328,0.0,1.0
1990-06-04,48.75,49.12,47.75,47.75,634200,1.70378668729263,1.7167179913808,1.66883721678406,1.66883721678406,18146197.6611218,0.0,1.0
1990-06-05,49.62,50.12,49.0,49.0,1011100,1.73419272663508,1.75166746188937,1.71252405491977,1.71252405491977,28930338.1506785,0.0,1.0
1990-06-06,48.88,50.38,48.62,49.62,847900,1.70833011845875,1.7607543242216,1.69924325612652,1.73419272663508,24260739.5094058,0.0,1.0
1990-06-07,49.62,49.62,48.5,48.88,559500,1.73419272663508,1.73419272663508,1.69504931966549,1.70833011845875,16008826.2242158,0.0,1.0
1990-06-08,49.25,50.12,48.75,49.62,643700,1.72126142254691,1.75166746188937,1.70378668729263,1.73419272663508,18418018.6604606,0.0,1.0
1990-06-11,48.38,49.38,48.12,49.25,621600,1.69085538320446,1.72580485371303,1.68176852087223,1.72126142254691,17785677.1777883,0.0,1.0
1990-06-12,48.38,48.62,48.0,48.38,674400,1.69085538320446,1.69924325612652,1.67757458441121,1.69085538320446,19296429.6793765,0.0,1.0
1990-06-13,48.25,48.88,48.12,48.38,476900,1.68631195203835,1.70833011845875,1.68176852087223,1.69085538320446,13645414.166807,0.0,1.0
1990-06-14,47.88,48.25,47.0,48.25,551500,1.67338064795018,1.68631195203835,1.64262511390264,1.68631195203835,15779924.3300357,0.0,1.0
1990-06-15,47.5,47.75,47.38,47.75,792000,1.66009984915692,1.66883721678406,1.6559059126959,1.66883721678406,22661287.5238229,0.0,1.0
1990-06-18,46.62,48.25,46.38,47.5,889700,1.62934431510938,1.68631195203835,1.62095644218733,1.66009984915692,25456751.9064965,0.0,1.0
1990-06-19,47.62,47.62,45.75,46.62,553500,1.66429378561795,1.66429378561795,1.59893827576693,1.62934431510938,15837149.8035808,0.0,1.0
1990-06-20,48.25,48.25,47.38,47.62,491700,1.68631195203835,1.68631195203835,1.6559059126959,1.66429378561795,14068882.67104,0.0,1.0
1990-06-21,47.75,48.5,47.62,48.25,531700,1.66883721678406,1.69504931966549,1.66429378561795,1.68631195203835,15213392.1419402,0.0,1.0
1990-06-22,46.88,48.25,46.88,47.75,554300,1.63843117744161,1.68631195203835,1.63843117744161,1.66883721678406,15860039.9929988,0.0,1.0
1990-06-25,46.38,47.38,46.38,46.88,382400,1.62095644218733,1.6559059126959,1.62095644218733,1.63843117744161,10941510.5418054,0.0,1.0
1990-06-26,46.5,47.0,46.38,46.38,244100,1.62515037864836,1.64262511390264,1.62095644218733,1.62095644218733,6984369.04616812,0.0,1.0
1990-06-27,46.25,46.88,46.25,46.5,388700,1.61641301102121,1.63843117744161,1.61641301102121,1.62515037864836,11121770.7834722,0.0,1.0
1990-06-28,47.38,47.5,46.5,46.5,424200,1.6559059126959,1.66009984915692,1.62515037864836,1.62515037864836,12137522.938896,0.0,1.0
1990-06-29,47.25,47.75,46.88,47.38,353700,1.65136248152978,1.66883721678406,1.63843117744161,1.6559059126959,10120324.9964345,0.0,1.0
1990-07-02,47.75,47.88,47.38,47.38,186100,1.66883721678406,1.67338064795018,1.6559059126959,1.6559059126959,5324830.31336294,0.0,1.0
1990-07-03,47.88,48.12,47.25,47.75,463200,1.67338064795018,1.68176852087223,1.65136248152978,1.66883721678406,13253419.6730237,0.0,1.0
1990-07-05,47.12,48.0,46.88,47.88,316400,1.64681905036367,1.67757458441121,1.63843117744161,1.67338064795018,9053069.91482013,0.0,1.0
1990-07-06,47.38,47.75,47.0,47.12,286000,1.6559059126959,1.66883721678406,1.64262511390264,1.64681905036367,8183242.71693601,0.0,1.0
1990-07-09,47.75,48.0,47.38,47.38,350000,1.66883721678406,1.67757458441121,1.6559059126959,1.6559059126959,10014457.8703763,0.0,1.0
1990-07-10,47.12,47.62,47.12,47.62,374100,1.64681905036367,1.66429378561795,1.64681905036367,1.66429378561795,10704024.8265936,0.0,1.0
1990-07-11,47.25,47.38,46.38,47.12,470800,1.65136248152978,1.6559059126959,1.62095644218733,1.64681905036367,13470876.4724947,0.0,1.0
1990-07-12,48.0,48.38,46.75,47.25,689900,1.67757458441121,1.69085538320446,1.6338877462755,1.65136248152978,19739927.0993502,0.0,1.0
1990-07-13,47.38,48.62,47.25,48.0,410000,1.6559059126959,1.69924325612652,1.65136248152978,1.67757458441121,11731222.0767264,0.0,1.0
1990-07-16,47.75,48.5,47.5,47.5,402300,1.66883721678406,1.69504931966549,1.66009984915692,1.66009984915692,11510904.0035782,0.0,1.0
1990-07-17,47.88,48.12,47.62,47.75,431200,1.67338064795018,1.68176852087223,1.66429378561795,1.66883721678406,12337812.0963035,0.0,1.0
1990-07-18,47.5,48.0,47.25,47.88,487000,1.66009984915692,1.67757458441121,1.65136248152978,1.67338064795018,13934402.8082093,0.0,1.0
1990-07-19,47.25,47.5,46.5,47.5,395200,1.65136248152978,1.66009984915692,1.62515037864836,1.66009984915692,11307753.5724934,0.0,1.0
1990-07-20,45.38,47.25,45.38,47.25,477200,1.58600697167876,1.65136248152978,1.58600697167876,1.65136248152978,13653997.9878387,0.0,1.0
1990-07-23,44.5,45.12,43.38,45.12,1120300,1.55525143763122,1.57692010934653,1.51610803066163,1.57692010934653,32054849.0062359,0.0,1.0
1990-07-24,44.25,45.0,43.75,44.5,626900,1.54651407000408,1.57272617288551,1.5290393347498,1.55525143763122,17937324.6826825,0.0,1.0
1990-07-25,45.12,45.62,44.12,44.25,280600,1.57692010934653,1.59439484460082,1.54197063883797,1.54651407000408,8028733.93836454,0.0,1.0
1990-07-26,44.75,45.25,44.5,45.12,348900,1.56398880525836,1.58146354051265,1.55525143763122,1.57692010934653,9982983.85992654,0.0,1.0
1990-07-27,44.12,44.62,43.88,44.62,249900,1.54197063883797,1.55944537409225,1.53358276591591,1.55944537409225,7150322.91944864,0.0,1.0
1990-07-30,43.5,43.88,42.75,43.88,414200,1.52030196712266,1.53358276591591,1.49408986424123,1.53358276591591,11851395.571171,0.0,1.0
1990-07-31,43.12,43.62,43.0,43.5,585000,1.5070211683294,1.52449590358368,1.50282723186837,1.52030196712266,16738451.0119146,0.0,1.0
1990-08-01,42.38,43.12,42.25,43.12,376400,1.48115856015306,1.5070211683294,1.47661512898695,1.5070211683294,10769834.1211704,0.0,1.0
1990-08-02,42.25,42.25,41.25,42.25,519300,1.47661512898695,1.47661512898695,1.44166565847838,1.47661512898695,14858594.2059611,0.0,1.0
1990-08-03,40.5,42.0,39.12,42.0,1165900,1.41545355559696,1.46787776135981,1.36722328629513,1.46787776135981,33359589.8030619,0.0,1.0
1990-08-06,39.12,39.88,38.5,39.88,774300,1.36722328629513,1.39378488388164,1.34555461457982,1.39378488388164,22154842.0829496,0.0,1.0
1990-08-07,39.38,40.12,39.0,39.12,707500,1.37631014862736,1.4021727568037,1.36302934983411,1.36722328629513,20243511.2665463,0.0,1.0
1990-08-08,38.5,39.38,38.12,39.38,868300,1.34555461457982,1.37631014862736,1.33227381578657,1.37631014862736,24844439.3395649,0.0,1.0
1990-08-09,37.0,38.62,36.12,38.5,953600,1.29313040881697,1.34974855104085,1.26237487476943,1.34555461457982,27285105.7862595,0.0,1.0
1990-08-10,37.75,37.88,36.38,37.0,725400,1.3193425116984,1.32388594286451,1.27146173710166,1.29313040881697,20755679.2547741,0.0,1.0
1990-08-13,38.25,38.38,37.0,37.75,420200,1.33681724695268,1.34136067811879,1.29313040881697,1.3193425116984,12023071.991806,0.0,1.0
1990-08-14,37.0,38.0,36.5,38.0,579500,1.29313040881697,1.32807987932554,1.27565567356269,1.32807987932554,16581080.9596659,0.0,1.0
1990-08-15,37.75,38.0,36.5,37.0,763400,1.3193425116984,1.32807987932554,1.27565567356269,1.29313040881697,21842963.2521292,0.0,1.0
1990-08-16,35.88,37.38,35.75,37.38,1302800,1.25398700184738,1.30641120761023,1.24944357068126,1.30641120761023,37276673.4672176,0.0,1.0
1990-08-17,34.62,35.75,33.5,35.75,1204400,1.20995066900658,1.24944357068126,1.17080726203699,1.24944357068126,34461180.1688034,0.0,1.0
1990-08-20,34.38,35.12,34.0,34.62,566400,1.20156279608453,1.22742540426087,1.18828199729127,1.20995066900658,16206254.107946,0.0,1.0
1990-08-21,33.25,34.0,33.12,34.0,611300,1.16206989440985,1.18828199729127,1.15752646324373,1.18828199729127,17490965.9890314,0.0,1.0
1990-08-22,32.75,33.62,31.62,33.25,692000,1.14459515915556,1.17500119849802,1.10510225748088,1.16206989440985,19800013.8465725,0.0,1.0
1990-08-23,33.12,33.88,31.0,32.75,769500,1.15752646324373,1.18408806083024,1.08343358576557,1.14459515915556,22017500.9464416,0.0,1.0
1990-08-24,34.25,34.5,33.12,33.12,675600,1.19701936491841,1.20575673254555,1.15752646324373,1.15752646324373,19330764.9635035,0.0,1.0
1990-08-27,36.5,36.75,35.12,35.12,665300,1.27565567356269,1.28439304118983,1.22742540426087,1.22742540426087,19036053.7747466,0.0,1.0
1990-08-28,36.0,36.62,35.75,36.5,576000,1.2581809383084,1.27984961002372,1.24944357068126,1.27565567356269,16480936.3809621,0.0,1.0
1990-08-29,36.5,36.75,35.75,36.0,361700,1.27565567356269,1.28439304118983,1.24944357068126,1.2581809383084,10349226.8906145,0.0,1.0
1990-08-30,35.25,36.38,35.0,36.38,625800,1.23196883542698,1.27146173710166,1.22323146779984,1.27146173710166,17905850.6722328,0.0,1.0
1990-08-31,34.88,35.38,34.75,35.25,457900,1.21903753133881,1.23651226659309,1.2144941001727,1.23196883542698,13101772.1681294,0.0,1.0
1990-09-04,35.5,35.5,34.0,34.88,294400,1.24070620305412,1.24070620305412,1.18828199729127,1.21903753133881,8423589.70582507,0.0,1.0
1990-09-05,34.38,36.0,33.88,35.5,415900,1.20156279608453,1.2581809383084,1.18408806083024,1.24070620305412,11900037.2236842,0.0,1.0
1990-09-06,35.0,35.0,33.88,34.38,483300,1.22323146779984,1.22323146779984,1.18408806083024,1.20156279608453,13828535.682151,0.0,1.0
1990-09-07,35.25,35.75,34.88,35.0,503300,1.23196883542698,1.24944357068126,1.21903753133881,1.22323146779984,14400790.4176011,0.0,1.0
1990-09-10,34.62,36.12,34.0,35.25,426300,1.20995066900658,1.26237487476943,1.18828199729127,1.23196883542698,12197609.6861183,0.0,1.0
1990-09-11,34.75,35.0,34.25,34.62,234600,1.2144941001727,1.22323146779984,1.19701936491841,1.20995066900658,6712548.04682933,0.0,1.0
1990-09-12,35.12,35.38,34.38,34.75,313800,1.22742540426087,1.23651226659309,1.20156279608453,1.2144941001727,8978676.7992116,0.0,1.0
1990-09-13,34.38,35.12,34.0,35.12,241300,1.20156279608453,1.22742540426087,1.18828199729127,1.22742540426087,6904253.3832051,0.0,1.0
1990-09-14,33.12,34.0,32.62,34.0,562000,1.15752646324373,1.18828199729127,1.14005172798945,1.18828199729127,16080358.0661471,0.0,1.0
1990-09-17,32.75,33.38,32.62,33.12,434400,1.14459515915556,1.16661332557596,1.14005172798945,1.15752646324373,12429372.8539756,0.0,1.0
1990-09-18,33.25,33.38,32.38,32.75,301900,1.16206989440985,1.16661332557596,1.13166385506739,1.14459515915556,8638185.23161881,0.0,1.0
1990-09-19,33.5,33.62,33.12,33.25,343100,1.17080726203699,1.17500119849802,1.15752646324373,1.16206989440985,9817029.98664597,0.0,1.0
1990-09-20,32.0,33.25,31.38,33.25,675300,1.11838305627414,1.16206989440985,1.09671438455883,1.16206989440985,19322181.1424717,0.0,1.0
1990-09-21,31.88,32.0,30.5,32.0,791600,1.11418911981311,1.11838305627414,1.06595885051129,1.11838305627414,22649842.4291139,0.0,1.0
1990-09-24,30.5,31.75,30.12,31.75,544900,1.06595885051129,1.109645688647,1.05267805171803,1.109645688647,15591080.2673372,0.0,1.0
1990-09-25,31.5,31.75,30.62,30.62,495400,1.10090832101985,1.109645688647,1.07015278697232,1.07015278697232,14174749.7970983,0.0,1.0
1990-09-26,30.5,31.25,30.25,31.25,422900,1.06595885051129,1.09217095339271,1.05722148288415,1.09217095339271,12100326.3810918,0.0,1.0
1990-09-27,29.88,31.12,29.12,30.5,943600,1.04429017879598,1.0876275222266,1.01772858120947,1.06595885051129,26998978.4185343,0.0,1.0
1990-09-28,33.5,33.5,29.12,29.88,645700,1.17080726203699,1.17080726203699,1.01772858120947,1.04429017879598,18475244.1340056,0.0,1.0
1990-10-01,31.5,33.0,31.0,33.0,694400,1.10090832101985,1.1533325267827,1.08343358576557,1.1533325267827,19868684.4148266,0.0,1.0
1990-10-02,31.25,32.12,31.0,31.5,1172000,1.09217095339271,1.12257699273517,1.08343358576557,1.10090832101985,33534127.4973743,0.0,1.0
1990-10-03,31.0,31.25,30.25,31.25,681100,1.08343358576557,1.09217095339271,1.05722148288415,1.09217095339271,19488135.0157522,0.0,1.0
1990-10-04,29.25,30.25,29.0,30.25,977300,1.02227201237558,1.05722148288415,1.01353464474844,1.05722148288415,27963227.6477678,0.0,1.0
1990-10-05,29.75,30.0,28.38,29.25,763900,1.03974674762986,1.048484115257,0.991865973033126,1.02227201237558,21857269.6205156,0.0,1.0
1990-10-08,30.12,30.5,29.75,29.75,238000,1.05267805171803,1.06595885051129,1.03974674762986,1.03974674762986,6809831.35185587,0.0,1.0
1990-10-09,29.25,30.62,29.25,30.12,1024800,1.02227201237558,1.07015278697232,1.02227201237558,1.05267805171803,29322332.6444617,0.0,1.0
1990-10-10,28.25,29.38,28.12,29.25,737300,0.987322541867012,1.02681544354169,0.982779110700898,1.02227201237558,21096170.8223669,0.0,1.0
1990-10-11,27.12,28.5,27.0,28.25,623400,0.947829640192332,0.996059909494154,0.943635703731304,0.987322541867012,17837180.1039787,0.0,1.0
1990-10-12,26.88,27.5,25.88,27.12,939800,0.939441767270276,0.961110438985587,0.904492296761709,0.947829640192332,26890250.0187989,0.0,1.0
1990-10-15,27.88,27.88,26.38,26.88,509300,0.974391237778842,0.974391237778842,0.921967032015992,0.939441767270276,14572466.8382361,0.0,1.0
1990-10-16,28.12,28.62,27.88,27.88,507500,0.982779110700898,1.00025384595518,0.974391237778842,0.974391237778842,14520963.9120456,0.0,1.0
1990-10-17,27.75,28.0,27.62,28.0,362100,0.969847806612729,0.97858517423987,0.965304375446615,0.97858517423987,10360671.9853236,0.0,1.0
1990-10-18,29.25,29.38,28.5,28.5,914700,1.02227201237558,1.02681544354169,0.996059909494154,0.996059909494154,26172070.325809,0.0,1.0
1990-10-19,29.38,30.0,29.0,29.25,799300,1.02681544354169,1.048484115257,1.01353464474844,1.02227201237558,22870160.5022622,0.0,1.0
1990-10-22,29.38,30.12,28.75,29.38,556800,1.02681544354169,1.05267805171803,1.0047972771213,1.02681544354169,15931571.8349301,0.0,1.0
1990-10-23,29.38,30.12,29.12,29.38,514000,1.02681544354169,1.05267805171803,1.01772858120947,1.02681544354169,14706946.7010669,0.0,1.0
1990-10-24,29.38,29.88,28.75,29.38,361400,1.02681544354169,1.04429017879598,1.0047972771213,1.02681544354169,10340643.0695828,0.0,1.0
1990-10-25,28.88,29.75,28.88,29.38,348500,1.00934070828741,1.03974674762986,1.00934070828741,1.02681544354169,9971538.7652175,0.0,1.0
1990-10-26,28.12,28.62,28.0,28.62,329000,0.982779110700898,1.00025384595518,0.97858517423987,1.00025384595518,9413590.39815369,0.0,1.0
1990-10-29,27.0,28.38,27.0,28.12,292000,0.943635703731304,0.991865973033126,0.943635703731304,0.982779110700898,8354919.13757105,0.0,1.0
1990-10-30,26.62,27.12,26.38,27.0,387800,0.930354904938048,0.947829640192332,0.921967032015992,0.943635703731304,11096019.3203769,0.0,1.0
1990-10-31,26.0,26.75,25.75,26.62,395400,0.908686233222737,0.934898336104162,0.899948865595595,0.930354904938048,11313476.1198479,0.0,1.0
1990-11-01,27.25,27.5,26.0,26.0,504000,0.952373071358445,0.961110438985587,0.908686233222737,0.908686233222737,14420819.3333418,0.0,1.0
1990-11-02,27.38,28.12,27.0,27.25,631500,0.956916502524559,0.982779110700898,0.943635703731304,0.952373071358445,18068943.271836,0.0,1.0
1990-11-05,28.0,28.0,27.5,27.5,528000,0.97858517423987,0.97858517423987,0.961110438985587,0.961110438985587,15107525.0158819,0.0,1.0
1990-11-06,25.88,27.62,25.75,27.62,860900,0.904492296761709,0.965304375446615,0.899948865595595,0.965304375446615,24632705.0874484,0.0,1.0
1990-11-07,25.12,26.38,24.88,25.88,789300,0.877930699175198,0.921967032015992,0.869542826253142,0.904492296761709,22584033.1345371,0.0,1.0
1990-11-08,26.75,26.75,25.0,25.12,850900,0.934898336104162,0.934898336104162,0.87373676271417,0.877930699175198,24346577.7197233,0.0,1.0
1990-11-09,26.88,27.62,26.5,26.75,513100,0.939441767270276,0.965304375446615,0.92616096847702,0.934898336104162,14681195.2379716,0.0,1.0
1990-11-12,28.38,28.38,26.88,26.88,423000,0.991865973033126,0.991865973033126,0.939441767270276,0.939441767270276,12103187.654769,0.0,1.0
1990-11-13,26.62,28.62,26.62,28.38,661400,0.930354904938048,1.00025384595518,0.930354904938048,0.991865973033126,18924464.1013339,0.0,1.0
1990-11-14,28.25,28.5,26.5,26.62,782700,0.987322541867012,0.996059909494154,0.92616096847702,0.930354904938048,22395189.0718386,0.0,1.0
1990-11-15,27.0,28.12,26.75,28.12,704200,0.943635703731304,0.982779110700898,0.934898336104162,0.982779110700898,20149089.235197,0.0,1.0
1990-11-16,28.38,28.5,26.12,27.0,1253700,0.991865973033126,0.996059909494154,0.912880169683765,0.943635703731304,35871788.0916878,0.0,1.0
1990-11-19,28.88,29.75,28.38,28.38,852700,1.00934070828741,1.03974674762986,0.991865973033126,0.991865973033126,24398080.6459138,0.0,1.0
1990-11-20,28.0,29.25,27.75,28.88,990700,0.97858517423987,1.02227201237558,0.969847806612729,1.00934070828741,28346638.3205193,0.0,1.0
1990-11-21,28.38,28.5,27.38,28.0,408100,0.991865973033126,0.996059909494154,0.956916502524559,0.97858517423987,11676857.8768587,0.0,1.0
1990-11-23,27.88,28.62,27.38,28.38,211600,0.974391237778842,1.00025384595518,0.956916502524559,0.991865973033126,6054455.10106177,0.0,1.0
1990-11-26,27.88,27.88,27.12,27.88,818900,0.974391237778842,0.974391237778842,0.947829640192332,0.974391237778842,23430970.1430032,0.0,1.0
1990-11-27,28.5,28.62,27.75,27.88,634400,0.996059909494154,1.00025384595518,0.969847806612729,0.974391237778842,18151920.2084763,0.0,1.0
1990-11-28,29.0,29.38,28.5,28.5,675500,1.01353464474844,1.02681544354169,0.996059909494154,0.996059909494154,19327903.6898261,0.0,1.0
1990-11-29,28.88,29.38,28.62,29.0,494400,1.00934070828741,1.02681544354169,1.00025384595518,1.01353464474844,14146137.0603258,0.0,1.0
1990-11-30,30.0,30.12,28.5,28.88,1103300,1.048484115257,1.05267805171803,0.996059909494154,1.00934070828741,31568432.4811034,0.0,1.0
1990-12-03,30.75,31.75,30.62,30.62,767200,1.07469621813843,1.109645688647,1.07015278697232,1.07015278697232,21951691.6518648,0.0,1.0
1990-12-04,31.38,31.62,30.12,30.75,693500,1.09671438455883,1.10510225748088,1.05267805171803,1.07469621813843,19842932.9517312,0.0,1.0
1990-12-05,33.38,33.5,31.25,31.38,955100,1.16661332557596,1.17080726203699,1.09217095339271,1.09671438455883,27328024.8914182,0.0,1.0
1990-12-06,32.75,34.88,32.38,33.38,1261600,1.14459515915556,1.21903753133881,1.13166385506739,1.16661332557596,36097828.7121907,0.0,1.0
1990-12-07,33.0,33.38,31.88,32.75,511600,1.1533325267827,1.16661332557596,1.11418911981311,1.14459515915556,14638276.1328129,0.0,1.0
1990-12-10,33.0,33.0,32.5,33.0,335700,1.1533325267827,1.1533325267827,1.13585779152842,1.1533325267827,9605295.7345295,0.0,1.0
1990-12-11,31.88,32.88,31.75,32.88,378200,1.11418911981311,1.14913859032168,1.109645688647,1.14913859032168,10821337.0473609,0.0,1.0
1990-12-12,33.0,33.12,31.38,31.88,475800,1.1533325267827,1.15752646324373,1.09671438455883,1.11418911981311,13613940.1563573,0.0,1.0
1990-12-13,32.25,32.88,32.0,32.88,493600,1.12712042390128,1.14913859032168,1.11838305627414,1.14913859032168,14123246.8709078,0.0,1.0
1990-12-14,32.0,32.0,30.75,32.0,510900,1.11838305627414,1.11838305627414,1.07469621813843,1.11838305627414,14618247.2170721,0.0,1.0
1990-12-17,31.62,31.75,31.0,31.75,351800,1.10510225748088,1.109645688647,1.08343358576557,1.109645688647,10065960.7965668,0.0,1.0
1990-12-18,32.12,32.88,31.38,31.62,536800,1.12257699273517,1.14913859032168,1.09671438455883,1.10510225748088,15359317.0994799,0.0,1.0
1990-12-19,32.25,32.75,31.75,32.12,447500,1.12712042390128,1.14459515915556,1.109645688647,1.12257699273517,12804199.7056954,0.0,1.0
1990-12-20,31.5,32.38,31.5,32.25,715100,1.10090832101985,1.13166385506739,1.10090832101985,1.12712042390128,20460968.0660174,0.0,1.0
1990-12-21,31.88,31.88,31.12,31.5,783200,1.11418911981311,1.11418911981311,1.0876275222266,1.10090832101985,22409495.4402248,0.0,1.0
1990-12-24,32.0,32.12,31.5,31.88,196800,1.11838305627414,1.12257699273517,1.10090832101985,1.11418911981311,5630986.5968287,0.0,1.0
1990-12-26,32.0,32.25,31.88,32.0,200300,1.11838305627414,1.12712042390128,1.11418911981311,1.11838305627414,5731131.17553246,0.0,1.0
1990-12-27,31.75,32.25,31.25,32.0,336700,1.109645688647,1.12712042390128,1.09217095339271,1.11838305627414,9633908.47130193,0.0,1.0
1990-12-28,32.0,32.12,31.0,31.75,388000,1.11838305627414,1.12257699273517,1.08343358576557,1.109645688647,11101741.8677314,0.0,1.0
1990-12-31,31.88,32.0,31.62,32.0,446800,1.11418911981311,1.11838305627414,1.10510225748088,1.11838305627414,12784170.7899546,0.0,1.0
1991-01-02,31.75,32.38,31.62,31.88,420800,1.109645688647,1.13166385506739,1.10510225748088,1.11418911981311,12040239.6338695,0.0,1.0
1991-01-03,31.75,32.38,31.75,31.75,608100,1.109645688647,1.13166385506739,1.109645688647,1.109645688647,17399405.2313594,0.0,1.0
1991-01-04,31.25,32.0,30.88,31.75,396100,1.09217095339271,1.11838305627414,1.07923964930454,1.109645688647,11333505.0355887,0.0,1.0
1991-01-07,31.5,31.75,30.88,31.25,256200,1.10090832101985,1.109645688647,1.07923964930454,1.09217095339271,7330583.16111545,0.0,1.0
1991-01-08,31.62,32.0,31.38,31.5,269100,1.10510225748088,1.11838305627414,1.09671438455883,1.10090832101985,7699687.46548074,0.0,1.0
1991-01-09,30.75,32.25,30.25,31.62,454000,1.07469621813843,1.12712042390128,1.05722148288415,1.10510225748088,12990182.4947166,0.0,1.0
1991-01-10,30.38,31.0,30.38,30.75,287900,1.06176491405026,1.08343358576557,1.06176491405026,1.07469621813843,8237606.91680379,0.0,1.0
1991-01-11,30.75,30.88,30.38,30.38,119100,1.07469621813843,1.07923964930454,1.06176491405026,1.06176491405026,3407776.94960518,0.0,1.0
1991-01-14,30.75,30.88,29.88,30.75,232600,1.07469621813843,1.07923964930454,1.04429017879598,1.07469621813843,6655322.57328434,0.0,1.0
1991-01-15,31.25,31.25,30.5,30.75,262900,1.09217095339271,1.09217095339271,1.06595885051129,1.07469621813843,7522288.49749122,0.0,1.0
1991-01-16,33.5,33.62,31.12,31.25,883800,1.17080726203699,1.17500119849802,1.0876275222266,1.09217095339271,25287936.7595387,0.0,1.0
1991-01-17,35.5,36.12,34.62,34.62,1529300,1.24070620305412,1.26237487476943,1.20995066900658,1.20995066900658,43757458.3461898,0.0,1.0
1991-01-18,38.0,38.0,34.88,35.5,968000,1.32807987932554,1.32807987932554,1.21903753133881,1.24070620305412,27697129.1957835,0.0,1.0
1991-01-21,36.62,37.12,36.12,37.12,735600,1.27984961002372,1.297324345278,1.26237487476943,1.297324345278,21047529.1698536,0.0,1.0
1991-01-22,34.88,36.5,34.75,36.5,523400,1.21903753133881,1.27565567356269,1.2144941001727,1.27565567356269,14975906.4267284,0.0,1.0
1991-01-23,35.75,36.38,35.0,35.0,361600,1.24944357068126,1.27146173710166,1.22323146779984,1.22323146779984,10346365.6169373,0.0,1.0
1991-01-24,36.5,37.12,36.38,36.38,528200,1.27565567356269,1.297324345278,1.27146173710166,1.27146173710166,15113247.5632364,0.0,1.0
1991-01-25,36.88,37.0,36.0,36.5,688400,1.28893647235594,1.29313040881697,1.2581809383084,1.27565567356269,19697007.9941915,0.0,1.0
1991-01-28,37.75,38.0,36.5,36.88,565400,1.3193425116984,1.32807987932554,1.27565567356269,1.28893647235594,16177641.3711735,0.0,1.0
1991-01-29,38.12,38.38,37.5,37.75,604800,1.33227381578657,1.34136067811879,1.31060514407125,1.3193425116984,17304983.2000101,0.0,1.0
1991-01-30,39.0,39.75,38.62,38.62,928300,1.36302934983411,1.38924145271553,1.34974855104085,1.34974855104085,26561203.545915,0.0,1.0
1991-01-31,38.88,39.5,38.38,39.0,859500,1.35883541337308,1.38050408508839,1.34136067811879,1.36302934983411,24592647.2559668,0.0,1.0
1991-02-01,37.88,38.88,37.5,38.88,751900,1.32388594286451,1.35883541337308,1.31060514407125,1.35883541337308,21513916.7792455,0.0,1.0
1991-02-04,37.75,37.88,37.0,37.88,563400,1.3193425116984,1.32388594286451,1.29313040881697,1.32388594286451,16120415.8976285,0.0,1.0
1991-02-05,37.5,37.75,36.62,37.75,531200,1.31060514407125,1.3193425116984,1.27984961002372,1.3193425116984,15199085.773554,0.0,1.0
1991-02-06,38.12,38.25,37.12,37.5,647700,1.33227381578657,1.33681724695268,1.297324345278,1.31060514407125,18532469.6075505,0.0,1.0
1991-02-07,38.25,39.75,37.75,38.12,1169700,1.33681724695268,1.38924145271553,1.3193425116984,1.33227381578657,33468318.2027975,0.0,1.0
1991-02-08,38.62,38.88,38.12,38.25,439100,1.34974855104085,1.35883541337308,1.33227381578657,1.33681724695268,12563852.7168063,0.0,1.0
1991-02-11,41.0,41.25,38.88,38.88,1277000,1.43292829085124,1.44166565847838,1.35883541337308,1.35883541337308,36538464.8584871,0.0,1.0
1991-02-12,40.12,41.38,40.12,41.0,1202800,1.4021727568037,1.44620908964449,1.4021727568037,1.43292829085124,34415399.7899674,0.0,1.0
1991-02-13,41.0,41.25,39.88,40.12,760600,1.43292829085124,1.44166565847838,1.39378488388164,1.4021727568037,21762847.5891662,0.0,1.0
1991-02-14,40.25,41.88,40.0,41.0,879000,1.40671618796981,1.46368382489878,1.39797882034267,1.43292829085124,25150595.6230307,0.0,1.0
1991-02-15,40.12,40.62,39.25,40.25,997500,1.4021727568037,1.41964749205798,1.37176671746125,1.40671618796981,28541204.9305724,0.0,1.0
1991-02-19,45.62,46.0,43.75,43.75,2746300,1.59439484460082,1.60767564339407,1.5290393347498,1.5290393347498,78579158.9983266,0.0,1.0
1991-02-20,46.5,47.12,45.62,45.62,3461100,1.62515037864836,1.64681905036367,1.59439484460082,1.59439484460082,99031543.243312,0.0,1.0
1991-02-21,47.25,47.75,46.38,46.5,1829900,1.65136248152978,1.66883721678406,1.62095644218733,1.62515037864836,52358447.0200044,0.0,1.0
1991-02-22,47.38,48.75,47.12,47.25,1855000,1.6559059126959,1.70378668729263,1.64681905036367,1.65136248152978,53076626.7129941,0.0,1.0
1991-02-25,47.5,48.75,47.25,47.38,1010600,1.66009984915692,1.70378668729263,1.65136248152978,1.6559059126959,28916031.7822922,0.0,1.0
1991-02-26,46.5,47.12,46.12,47.12,930400,1.62515037864836,1.64681905036367,1.6118695798551,1.64681905036367,26621290.2931373,0.0,1.0
1991-02-27,46.5,47.12,45.5,46.5,838900,1.62515037864836,1.64681905036367,1.59020090813979,1.62515037864836,24003224.8784532,0.0,1.0
1991-02-28,46.62,47.0,45.88,46.5,887800,1.62934431510938,1.64262511390264,1.60348170693304,1.62515037864836,25402387.7066288,0.0,1.0
1991-03-01,47.75,47.88,46.38,46.62,1089500,1.66883721678406,1.67338064795018,1.62095644218733,1.62934431510938,31173576.7136428,0.0,1.0
1991-03-04,47.5,48.12,47.0,47.75,543700,1.66009984915692,1.68176852087223,1.64262511390264,1.66883721678406,15556744.9832102,0.0,1.0
1991-03-05,49.12,49.5,47.25,47.5,1279800,1.7167179913808,1.72999879017406,1.65136248152978,1.66009984915692,36618580.5214502,0.0,1.0
1991-03-06,50.25,50.38,49.62,49.62,1700600,1.75621089305548,1.7607543242216,1.73419272663508,1.73419272663508,48658820.1553197,0.0,1.0
1991-03-07,49.75,50.62,49.62,50.25,832000,1.7387361578012,1.76914219714365,1.73419272663508,1.75621089305548,23805796.994723,0.0,1.0
1991-03-08,48.88,50.12,48.88,49.75,576700,1.70833011845875,1.75166746188937,1.70833011845875,1.7387361578012,16500965.2967028,0.0,1.0
1991-03-11,49.25,49.62,48.5,48.88,663000,1.72126142254691,1.73419272663508,1.69504931966549,1.70833011845875,18970244.48017,0.0,1.0
1991-03-12,48.12,49.25,47.62,49.25,917300,1.68176852087223,1.72126142254691,1.66429378561795,1.72126142254691,26246463.4414176,0.0,1.0
1991-03-13,49.38,49.5,48.25,48.25,1631000,1.72580485371303,1.72999879017406,1.68631195203835,1.68631195203835,46667373.6759534,0.0,1.0
1991-03-14,48.5,50.0,47.25,49.38,1048700,1.69504931966549,1.74747352542834,1.65136248152978,1.72580485371303,30006177.0533245,0.0,1.0
1991-03-15,47.25,48.38,46.25,48.38,1147700,1.65136248152978,1.69085538320446,1.61641301102121,1.69085538320446,32838837.9938024,0.0,1.0
1991-03-18,47.38,47.62,46.38,47.25,699400,1.6559059126959,1.66429378561795,1.62095644218733,1.65136248152978,20011748.098689,0.0,1.0
1991-03-19,45.62,46.12,44.75,46.12,1115700,1.59439484460082,1.6118695798551,1.56398880525836,1.6118695798551,31923230.4170822,0.0,1.0
1991-03-20,45.62,45.88,45.0,45.62,778200,1.59439484460082,1.60348170693304,1.57272617288551,1.59439484460082,22266431.7563623,0.0,1.0
1991-03-21,45.38,46.75,45.12,45.62,1285000,1.58600697167876,1.6338877462755,1.57692010934653,1.59439484460082,36767366.7526672,0.0,1.0
1991-03-22,47.25,47.25,44.5,45.38,955900,1.65136248152978,1.65136248152978,1.55525143763122,1.58600697167876,27350915.0808362,0.0,1.0
1991-03-25,47.62,48.75,47.5,47.5,752500,1.66429378561795,1.70378668729263,1.66009984915692,1.66009984915692,21531084.421309,0.0,1.0
1991-03-26,49.25,49.25,47.38,47.62,1068800,1.72126142254691,1.72126142254691,1.6559059126959,1.66429378561795,30581293.062452,0.0,1.0
1991-03-27,50.75,51.75,49.62,49.62,1539300,1.77368562830977,1.80863509881833,1.73419272663508,1.73419272663508,44043585.7139147,0.0,1.0
1991-03-28,50.0,51.38,49.88,50.75,637200,1.74747352542834,1.79570379473016,1.74327958896731,1.77368562830977,18232035.8714393,0.0,1.0
1991-04-01,48.88,49.38,48.0,49.38,524600,1.70833011845875,1.72580485371303,1.67757458441121,1.72580485371303,15010241.7108554,0.0,1.0
1991-04-02,50.25,50.38,49.12,49.12,717700,1.75621089305548,1.7607543242216,1.7167179913808,1.7167179913808,20535361.1816259,0.0,1.0
1991-04-03,50.5,51.38,50.25,50.25,953700,1.76494826068262,1.79570379473016,1.75621089305548,1.75621089305548,27287967.0599368,0.0,1.0
1991-04-04,52.0,52.0,50.5,50.5,750300,1.81737246644547,1.81737246644547,1.76494826068262,1.76494826068262,21468136.4004095,0.0,1.0
1991-04-05,50.0,52.0,50.0,52.0,839900,1.74747352542834,1.81737246644547,1.74747352542834,1.81737246644547,24031837.6152258,0.0,1.0
1991-04-08,51.38,51.38,49.38,50.0,363000,1.79570379473016,1.79570379473016,1.72580485371303,1.74747352542834,10386423.4484188,0.0,1.0
1991-04-09,50.0,51.88,50.0,51.38,584300,1.74747352542834,1.81317852998445,1.74747352542834,1.79570379473016,16718422.0961739,0.0,1.0
1991-04-10,50.75,51.5,50.12,50.12,657300,1.77368562830977,1.79989773119119,1.75166746188937,1.75166746188937,18807151.8805666,0.0,1.0
1991-04-11,50.75,51.75,50.62,50.75,647800,1.77368562830977,1.80863509881833,1.76914219714365,1.77368562830977,18535330.8812278,0.0,1.0
1991-04-12,51.62,51.88,50.5,50.75,1174400,1.80409166765222,1.81317852998445,1.76494826068262,1.77368562830977,33602798.0656282,0.0,1.0
1991-04-15,51.25,51.38,50.75,51.38,511300,1.79116036356405,1.79570379473016,1.77368562830977,1.79570379473016,14629692.3117811,0.0,1.0
1991-04-16,53.12,53.25,51.0,51.25,1381000,1.85651587341507,1.86105930458118,1.78242299593691,1.79116036356405,39514189.4828275,0.0,1.0
1991-04-17,53.25,53.38,52.12,53.12,1020900,1.86105930458118,1.8656027357473,1.8215664029065,1.85651587341507,29210742.971049,0.0,1.0
1991-04-18,53.38,54.25,53.0,53.25,1056500,1.8656027357473,1.89600877508975,1.85232193695404,1.86105930458118,30229356.40015,0.0,1.0
1991-04-19,53.0,53.75,52.75,53.38,815200,1.85232193695404,1.87853403983547,1.8435845693269,1.8656027357473,23325103.016945,0.0,1.0
1991-04-22,52.62,53.38,52.0,53.0,598900,1.83904113816078,1.8656027357473,1.81737246644547,1.85232193695404,17136168.0530525,0.0,1.0
1991-04-23,53.12,53.75,52.88,52.88,718700,1.85651587341507,1.87853403983547,1.84812800049301,1.84812800049301,20563973.9183983,0.0,1.0
1991-04-24,55.0,55.12,53.0,53.12,1003300,1.92222087797117,1.9264148144322,1.85232193695404,1.85651587341507,28707158.8038529,0.0,1.0
1991-04-25,53.62,54.88,53.5,54.88,664900,1.87399060866935,1.91802694151015,1.86979667220832,1.91802694151015,19024608.6800377,0.0,1.0
1991-04-26,53.25,53.88,53.0,53.62,701100,1.86105930458118,1.88307747100158,1.85232193695404,1.87399060866935,20060389.7512023,0.0,1.0
1991-04-29,51.38,53.62,51.38,53.25,513800,1.79570379473016,1.87399060866935,1.79570379473016,1.86105930458118,14701224.1537124,0.0,1.0
1991-04-30,51.12,52.62,50.25,51.38,786700,1.78661693239793,1.83904113816078,1.75621089305548,1.79570379473016,22509640.0189287,0.0,1.0
1991-05-01,49.38,50.5,49.0,50.5,1240800,1.72580485371303,1.76494826068262,1.71252405491977,1.76494826068262,35502683.7873225,0.0,1.0
1991-05-02,47.88,50.0,47.0,49.38,1556000,1.67338064795018,1.74747352542834,1.64262511390264,1.72580485371303,44521418.4180156,0.0,1.0
1991-05-03,46.25,48.25,46.12,47.88,1164500,1.61641301102121,1.68631195203835,1.6118695798551,1.67338064795018,33319531.9715806,0.0,1.0
1991-05-06,46.25,46.5,45.62,46.25,988600,1.61641301102121,1.62515037864836,1.59439484460082,1.61641301102121,28286551.5732972,0.0,1.0
1991-05-07,45.12,46.5,45.12,46.25,1064100,1.57692010934653,1.62515037864836,1.57692010934653,1.61641301102121,30446813.1996212,0.0,1.0
1991-05-08,46.5,46.88,44.75,45.12,1075200,1.62515037864836,1.63843117744161,1.56398880525836,1.57692010934653,30764414.5777958,0.0,1.0
1991-05-09,49.0,49.0,47.0,47.0,1232100,1.71252405491977,1.71252405491977,1.64262511390264,1.64262511390264,35253752.9774018,0.0,1.0
1991-05-10,48.25,49.88,48.0,49.0,626000,1.68631195203835,1.74327958896731,1.67757458441121,1.71252405491977,17911573.2195872,0.0,1.0
1991-05-13,48.75,49.38,48.0,48.25,494800,1.70378668729263,1.72580485371303,1.67757458441121,1.68631195203835,14157582.1550348,0.0,1.0
1991-05-14,47.75,49.0,47.62,48.75,502900,1.66883721678406,1.71252405491977,1.66429378561795,1.70378668729263,14389345.3228921,0.0,1.0
1991-05-15,46.0,46.62,44.62,46.62,1545500,1.60767564339407,1.62934431510938,1.55944537409225,1.62934431510938,44220984.6819044,0.0,1.0
1991-05-16,48.0,48.62,47.62,47.62,1603800,1.67757458441121,1.69924325612652,1.66429378561795,1.66429378561795,45889107.2357412,0.0,1.0
1991-05-17,48.12,48.38,47.5,48.0,1182700,1.68176852087223,1.69085538320446,1.66009984915692,1.67757458441121,33840283.7808401,0.0,1.0
1991-05-20,48.0,48.88,48.0,48.12,413100,1.67757458441121,1.70833011845875,1.67757458441121,1.68176852087223,11819921.5607212,0.0,1.0
1991-05-21,48.0,49.62,48.0,48.0,773100,1.67757458441121,1.73419272663508,1.67757458441121,1.67757458441121,22120506.7988225,0.0,1.0
1991-05-22,49.5,49.88,48.5,48.5,661900,1.72999879017406,1.74327958896731,1.69504931966549,1.69504931966549,18938770.4697201,0.0,1.0
1991-05-23,50.88,50.88,50.12,50.12,868000,1.77822905947588,1.77822905947588,1.75166746188937,1.75166746188937,24835855.5185331,0.0,1.0
1991-05-24,50.88,51.5,50.75,50.88,412700,1.77822905947588,1.79989773119119,1.77368562830977,1.77822905947588,11808476.4660122,0.0,1.0
1991-05-28,52.88,53.0,51.0,51.0,8721200,1.84812800049301,1.85232193695404,1.78242299593691,1.78242299593691,249537399.940359,0.0,1.0
1991-05-29,53.38,53.62,52.62,52.88,836200,1.8656027357473,1.87399060866935,1.83904113816078,1.84812800049301,23925970.4891675,0.0,1.0
1991-05-30,53.5,54.5,52.75,53.38,1125800,1.86979667220832,1.90474614271689,1.8435845693269,1.8656027357473,32212219.0584846,0.0,1.0
1991-05-31,54.25,54.62,53.12,53.5,829900,1.89600877508975,1.90894007917792,1.85651587341507,1.86979667220832,23745710.2475007,0.0,1.0
1991-06-03,54.12,54.75,53.12,54.25,523100,1.89146534392364,1.91348351034403,1.85651587341507,1.89600877508975,14967322.6056966,0.0,1.0
1991-06-04,53.88,54.5,53.12,54.12,720100,1.88307747100158,1.90474614271689,1.85651587341507,1.89146534392364,20604031.7498798,0.0,1.0
1991-06-05,54.0,54.75,53.88,53.88,568400,1.88727140746261,1.91348351034403,1.88307747100158,1.88307747100158,16263479.581491,0.0,1.0
1991-06-06,52.88,54.0,52.88,54.0,774800,1.84812800049301,1.88727140746261,1.84812800049301,1.88727140746261,22169148.4513358,0.0,1.0
1991-06-07,51.38,53.25,51.12,52.88,741000,1.79570379473016,1.86105930458118,1.78661693239793,1.84812800049301,21202037.9484252,0.0,1.0
1991-06-10,52.0,52.12,51.38,51.38,349600,1.81737246644547,1.8215664029065,1.79570379473016,1.79570379473016,10003012.7756673,0.0,1.0
1991-06-11,52.25,52.88,52.0,52.0,358800,1.82610983407262,1.84812800049301,1.81737246644547,1.81737246644547,10266249.9539743,0.0,1.0
1991-06-12,53.12,53.12,51.5,52.25,720600,1.85651587341507,1.85651587341507,1.79989773119119,1.82610983407262,20618338.1182661,0.0,1.0
1991-06-13,52.0,53.38,51.75,53.12,480500,1.81737246644547,1.8656027357473,1.80863509881833,1.85651587341507,13748420.019188,0.0,1.0
1991-06-14,51.5,52.75,51.38,52.0,618300,1.79989773119119,1.8435845693269,1.79570379473016,1.81737246644547,17691255.146439,0.0,1.0
1991-06-17,51.12,51.62,50.62,51.5,388400,1.78661693239793,1.80409166765222,1.76914219714365,1.79989773119119,11113186.9624404,0.0,1.0
1991-06-18,50.88,51.38,50.38,51.12,531300,1.77822905947588,1.79570379473016,1.7607543242216,1.78661693239793,15201947.0472312,0.0,1.0
1991-06-19,50.88,51.0,50.12,50.88,474700,1.77822905947588,1.78242299593691,1.75166746188937,1.77822905947588,13582466.1459075,0.0,1.0
1991-06-20,50.62,51.62,50.38,50.88,821700,1.76914219714365,1.80409166765222,1.7607543242216,1.77822905947588,23511085.8059662,0.0,1.0
1991-06-21,51.5,51.5,50.88,50.88,824300,1.79989773119119,1.79989773119119,1.77822905947588,1.77822905947588,23585478.9215747,0.0,1.0
1991-06-24,50.25,51.88,50.0,51.5,411900,1.75621089305548,1.81317852998445,1.74747352542834,1.79989773119119,11785586.2765943,0.0,1.0
1991-06-25,51.0,51.12,50.12,50.25,457300,1.78242299593691,1.78661693239793,1.75166746188937,1.75621089305548,13084604.5260659,0.0,1.0
1991-06-26,51.5,52.12,50.75,51.0,640100,1.79989773119119,1.8215664029065,1.77368562830977,1.78242299593691,18315012.8080796,0.0,1.0
1991-06-27,51.62,52.12,51.5,51.5,426900,1.80409166765222,1.8215664029065,1.79989773119119,1.79989773119119,12214777.3281818,0.0,1.0
1991-06-28,50.75,51.5,50.12,51.5,362400,1.77368562830977,1.79989773119119,1.75166746188937,1.79989773119119,10369255.8063553,0.0,1.0
1991-07-01,52.62,52.75,51.25,51.25,558500,1.83904113816078,1.8435845693269,1.79116036356405,1.79116036356405,15980213.4874433,0.0,1.0
1991-07-02,52.38,52.38,52.0,52.38,442200,1.83065326523873,1.83065326523873,1.81737246644547,1.83065326523873,12652552.2008011,0.0,1.0
1991-07-03,50.88,51.88,50.88,51.88,508600,1.77822905947588,1.81317852998445,1.77822905947588,1.81317852998445,14552437.9224953,0.0,1.0
1991-07-05,50.75,51.0,50.38,50.88,291400,1.77368562830977,1.78242299593691,1.7607543242216,1.77822905947588,8337751.49550753,0.0,1.0
1991-07-08,53.12,53.38,50.12,50.75,522800,1.85651587341507,1.8656027357473,1.75166746188937,1.77368562830977,14958738.7846649,0.0,1.0
1991-07-09,54.0,54.75,53.62,53.62,867900,1.88727140746261,1.91348351034403,1.87399060866935,1.87399060866935,24832994.2448559,0.0,1.0
1991-07-10,54.75,55.38,54.12,54.12,1127600,1.91348351034403,1.93550167676443,1.89146534392364,1.89146534392364,32263721.9846751,0.0,1.0
1991-07-11,53.5,55.12,53.5,54.75,623500,1.86979667220832,1.9264148144322,1.86979667220832,1.91348351034403,17840041.377656,0.0,1.0
1991-07-12,53.75,54.38,53.5,53.5,721400,1.87853403983547,1.90055220625586,1.86979667220832,1.86979667220832,20641228.3076841,0.0,1.0
1991-07-15,56.25,56.5,54.5,54.5,969400,1.96590771610688,1.97464508373402,1.90474614271689,1.90474614271689,27737187.027265,0.0,1.0
1991-07-16,55.75,56.5,55.38,56.25,700900,1.9484329808526,1.97464508373402,1.93550167676443,1.96590771610688,20054667.2038478,0.0,1.0
1991-07-17,55.88,56.38,55.62,55.75,488700,1.95297641201871,1.970451147273,1.94388954968649,1.9484329808526,13983044.4607225,0.0,1.0
1991-07-18,55.88,56.62,55.0,55.88,764600,1.95297641201871,1.97883902019505,1.92222087797117,1.95297641201871,21877298.5362563,0.0,1.0
1991-07-19,56.0,56.12,55.5,55.88,435900,1.95717034847974,1.96136428494077,1.93969561322546,1.95297641201871,12472291.9591343,0.0,1.0
1991-07-22,54.88,56.25,54.0,56.0,486200,1.91802694151015,1.96590771610688,1.88727140746261,1.95717034847974,13911512.6187912,0.0,1.0
1991-07-23,53.5,54.38,53.38,54.38,700000,1.86979667220832,1.90055220625586,1.8656027357473,1.90055220625586,20028915.7407526,0.0,1.0
1991-07-24,52.88,53.88,52.62,53.5,577300,1.84812800049301,1.88307747100158,1.83904113816078,1.86979667220832,16518132.9387664,0.0,1.0
1991-07-25,53.5,53.62,52.88,52.88,395000,1.86979667220832,1.87399060866935,1.84812800049301,1.84812800049301,11302031.025139,0.0,1.0
1991-07-26,53.88,54.0,53.12,53.5,250400,1.88307747100158,1.88727140746261,1.85651587341507,1.86979667220832,7164629.2878349,0.0,1.0
1991-07-29,54.5,54.5,53.62,53.88,318300,1.90474614271689,1.90474614271689,1.87399060866935,1.88307747100158,9107434.1146879,0.0,1.0
1991-07-30,54.75,54.88,53.75,54.5,573300,1.91348351034403,1.91802694151015,1.87853403983547,1.90474614271689,16403681.9916763,0.0,1.0
1991-07-31,53.75,54.75,53.5,54.75,331200,1.87853403983547,1.91348351034403,1.86979667220832,1.91348351034403,9476538.41905317,0.0,1.0
1991-08-01,54.88,55.38,53.62,53.75,395600,1.91802694151015,1.93550167676443,1.87399060866935,1.87853403983547,11319198.6672024,0.0,1.0
1991-08-02,56.5,56.5,55.0,55.0,679700,1.97464508373402,1.97464508373402,1.92222087797117,1.92222087797117,19448077.1842708,0.0,1.0
1991-08-05,55.0,56.25,55.0,56.25,397400,1.92222087797117,1.96590771610688,1.92222087797117,1.96590771610688,11370701.593393,0.0,1.0
1991-08-06,55.38,56.12,54.25,55.0,554700,1.93550167676443,1.96136428494077,1.89600877508975,1.92222087797117,15871485.0877078,0.0,1.0
1991-08-07,54.38,55.88,54.38,55.38,640700,1.90055220625586,1.95297641201871,1.90055220625586,1.93550167676443,18332180.4501431,0.0,1.0
1991-08-08,53.12,54.88,53.0,54.38,977500,1.85651587341507,1.91802694151015,1.85232193695404,1.90055220625586,27968950.1951223,0.0,1.0
1991-08-09,53.5,53.62,52.88,53.12,491100,1.86979667220832,1.87399060866935,1.84812800049301,1.85651587341507,14051715.0289766,0.0,1.0
1991-08-12,53.0,53.38,52.5,53.38,463900,1.85232193695404,1.8656027357473,1.83484720169976,1.8656027357473,13273448.5887644,0.0,1.0
1991-08-13,53.12,54.38,52.88,53.0,675300,1.85651587341507,1.90055220625586,1.84812800049301,1.85232193695404,19322181.1424717,0.0,1.0
1991-08-14,55.0,55.12,53.62,53.62,630700,1.92222087797117,1.9264148144322,1.87399060866935,1.87399060866935,18046053.0824181,0.0,1.0
1991-08-15,54.5,55.5,53.88,55.0,872100,1.90474614271689,1.93969561322546,1.88307747100158,1.92222087797117,24953167.7393004,0.0,1.0
1991-08-16,51.0,51.38,50.25,51.38,2476700,1.78242299593691,1.79570379473016,1.75621089305548,1.79570379473016,70865165.1644596,0.0,1.0
1991-08-19,50.0,50.0,48.5,50.0,988300,1.74747352542834,1.74747352542834,1.69504931966549,1.74747352542834,28277967.7522653,0.0,1.0
1991-08-20,49.88,50.62,49.75,50.0,704100,1.74327958896731,1.76914219714365,1.7387361578012,1.74747352542834,20146227.9615198,0.0,1.0
1991-08-21,51.62,51.88,50.5,50.5,799100,1.80409166765222,1.81317852998445,1.76494826068262,1.76494826068262,22864437.9549076,0.0,1.0
1991-08-22,52.12,52.62,51.38,51.62,543100,1.8215664029065,1.83904113816078,1.79570379473016,1.80409166765222,15539577.3411467,0.0,1.0
1991-08-23,53.5,53.88,52.0,52.12,747100,1.86979667220832,1.88307747100158,1.81737246644547,1.8215664029065,21376575.6427375,0.0,1.0
1991-08-26,53.75,54.25,53.12,53.5,297600,1.87853403983547,1.89600877508975,1.85651587341507,1.86979667220832,8515150.46349706,0.0,1.0
1991-08-27,53.12,53.62,52.25,53.62,543100,1.85651587341507,1.87399060866935,1.82610983407262,1.87399060866935,15539577.3411467,0.0,1.0
1991-08-28,53.0,53.25,52.62,53.12,592300,1.85232193695404,1.86105930458118,1.83904113816078,1.85651587341507,16947323.9903539,0.0,1.0
1991-08-29,53.75,54.0,52.88,53.0,433000,1.87853403983547,1.88727140746261,1.84812800049301,1.85232193695404,12389315.022494,0.0,1.0
1991-08-30,52.88,53.62,52.62,53.62,342600,1.84812800049301,1.87399060866935,1.83904113816078,1.87399060866935,9802723.61825975,0.0,1.0
1991-09-03,52.0,53.25,51.88,52.88,389000,1.81737246644547,1.86105930458118,1.81317852998445,1.84812800049301,11130354.6045039,0.0,1.0
1991-09-04,50.88,51.75,50.5,51.75,515800,1.77822905947588,1.80863509881833,1.76494826068262,1.80863509881833,14758449.6272574,0.0,1.0
1991-09-05,49.75,50.5,49.75,50.5,516600,1.7387361578012,1.76494826068262,1.7387361578012,1.76494826068262,14781339.8166754,0.0,1.0
1991-09-06,50.62,50.88,49.12,49.75,620200,1.76914219714365,1.77822905947588,1.7167179913808,1.7387361578012,17745619.3463068,0.0,1.0
1991-09-09,50.75,51.38,50.38,50.62,354900,1.77368562830977,1.79570379473016,1.7607543242216,1.76914219714365,10154660.2805615,0.0,1.0
1991-09-10,49.25,50.88,49.25,50.75,426300,1.72126142254691,1.77822905947588,1.72126142254691,1.77368562830977,12197609.6861183,0.0,1.0
1991-09-11,48.0,49.62,47.75,49.25,1038800,1.67757458441121,1.73419272663508,1.66883721678406,1.72126142254691,29722910.9592767,0.0,1.0
1991-09-12,49.38,49.38,48.38,48.38,704200,1.72580485371303,1.72580485371303,1.69085538320446,1.69085538320446,20149089.235197,0.0,1.0
1991-09-13,47.38,49.62,47.25,49.38,632400,1.6559059126959,1.73419272663508,1.65136248152978,1.72580485371303,18094694.7349312,0.0,1.0
1991-09-16,46.25,47.38,45.5,47.38,1032000,1.61641301102121,1.6559059126959,1.59020090813979,1.6559059126959,29528344.3492238,0.0,1.0
1991-09-17,46.62,47.0,46.0,46.25,889800,1.62934431510938,1.64262511390264,1.60767564339407,1.61641301102121,25459613.1801738,0.0,1.0
1991-09-18,47.25,47.62,46.12,46.62,612500,1.65136248152978,1.66429378561795,1.6118695798551,1.62934431510938,17525301.2731585,0.0,1.0
1991-09-19,47.88,48.25,47.0,47.25,637600,1.67338064795018,1.68631195203835,1.64262511390264,1.65136248152978,18243480.9661483,0.0,1.0
1991-09-20,48.38,49.5,47.88,47.88,912100,1.69085538320446,1.72999879017406,1.67338064795018,1.67338064795018,26097677.2102006,0.0,1.0
1991-09-23,48.62,49.12,48.5,48.5,725200,1.69924325612652,1.7167179913808,1.69504931966549,1.69504931966549,20749956.7074196,0.0,1.0
1991-09-24,50.0,50.12,48.62,48.62,593000,1.74747352542834,1.75166746188937,1.69924325612652,1.69924325612652,16967352.9060946,0.0,1.0
1991-09-25,49.5,49.88,49.38,49.88,494200,1.72999879017406,1.74327958896731,1.72580485371303,1.74327958896731,14140414.5129713,0.0,1.0
1991-09-26,50.25,50.38,49.0,49.5,797500,1.75621089305548,1.7607543242216,1.71252405491977,1.72999879017406,22818657.5760717,0.0,1.0
1991-09-27,49.0,50.12,48.75,50.12,432400,1.71252405491977,1.75166746188937,1.70378668729263,1.75166746188937,12372147.3804306,0.0,1.0
1991-09-30,49.5,49.5,48.38,49.0,504300,1.72999879017406,1.72999879017406,1.69085538320446,1.71252405491977,14429403.1543735,0.0,1.0
1991-10-01,48.62,49.62,48.5,49.5,417300,1.69924325612652,1.73419272663508,1.69504931966549,1.72999879017406,11940095.0551657,0.0,1.0
1991-10-02,47.75,48.62,47.0,48.62,1019900,1.66883721678406,1.69924325612652,1.64262511390264,1.69924325612652,29182130.2342765,0.0,1.0
1991-10-03,46.88,47.88,46.75,47.75,563900,1.63843117744161,1.67338064795018,1.6338877462755,1.66883721678406,16134722.2660148,0.0,1.0
1991-10-04,46.88,47.62,46.88,46.88,805500,1.63843117744161,1.66429378561795,1.63843117744161,1.63843117744161,23047559.4702517,0.0,1.0
1991-10-07,47.5,47.62,46.88,46.88,426000,1.66009984915692,1.66429378561795,1.63843117744161,1.63843117744161,12189025.8650866,0.0,1.0
1991-10-08,47.38,48.12,47.38,47.5,362100,1.6559059126959,1.68176852087223,1.6559059126959,1.66009984915692,10360671.9853235,0.0,1.0
1991-10-09,46.38,47.25,46.0,47.25,595700,1.62095644218733,1.65136248152978,1.60767564339407,1.65136248152978,17044607.2953804,0.0,1.0
1991-10-10,47.25,47.38,46.0,46.38,345500,1.65136248152978,1.6559059126959,1.60767564339407,1.62095644218733,9885700.55490001,0.0,1.0
1991-10-11,46.88,47.0,46.25,47.0,473400,1.63843117744161,1.64262511390264,1.61641301102121,1.64262511390264,13545269.5881032,0.0,1.0
1991-10-14,47.38,47.62,46.75,46.88,343700,1.6559059126959,1.66429378561795,1.6338877462755,1.63843117744161,9834197.62870947,0.0,1.0
1991-10-15,49.0,49.62,47.38,47.38,897800,1.71252405491977,1.73419272663508,1.6559059126959,1.6559059126959,25688515.0743538,0.0,1.0
1991-10-16,50.62,50.75,49.38,49.38,948300,1.76914219714365,1.77368562830977,1.72580485371303,1.72580485371303,27133458.2813652,0.0,1.0
1991-10-17,49.5,51.0,49.5,50.62,846200,1.72999879017406,1.78242299593691,1.72999879017406,1.76914219714365,24212097.8568925,0.0,1.0
1991-10-18,50.12,50.25,49.5,49.5,408800,1.75166746188937,1.75621089305548,1.72999879017406,1.72999879017406,11696886.7925995,0.0,1.0
1991-10-21,50.0,50.38,49.75,50.12,540100,1.74747352542834,1.7607543242216,1.7387361578012,1.75166746188937,15453739.1308292,0.0,1.0
1991-10-22,50.38,50.75,49.88,50.0,527500,1.7607543242216,1.77368562830977,1.74327958896731,1.74747352542834,15093218.6474956,0.0,1.0
1991-10-23,50.62,50.62,50.12,50.38,528300,1.76914219714365,1.76914219714365,1.75166746188937,1.7607543242216,15116108.8369137,0.0,1.0
1991-10-24,51.0,51.25,50.5,50.62,440100,1.78242299593691,1.79116036356405,1.76494826068262,1.76914219714365,12592465.4535788,0.0,1.0
1991-10-25,50.25,51.5,50.12,51.0,342200,1.75621089305548,1.79989773119119,1.75166746188937,1.78242299593691,9791278.52355075,0.0,1.0
1991-10-28,50.25,50.62,50.12,50.25,326600,1.75621089305548,1.76914219714365,1.75166746188937,1.75621089305548,9344919.82989969,0.0,1.0
1991-10-29,51.12,51.38,49.12,50.25,457300,1.78661693239793,1.79570379473016,1.7167179913808,1.75621089305548,13084604.5260659,0.0,1.0
1991-10-30,51.38,51.62,51.12,51.12,290100,1.79570379473016,1.80409166765222,1.78661693239793,1.78661693239793,8300554.93770331,0.0,1.0
1991-10-31,50.38,51.12,50.25,51.12,311700,1.7607543242216,1.78661693239793,1.75621089305548,1.78661693239793,8918590.05198936,0.0,1.0
1991-11-01,50.0,50.88,49.5,50.38,479300,1.74747352542834,1.77822905947588,1.72999879017406,1.7607543242216,13714084.735061,0.0,1.0
1991-11-04,50.0,50.62,49.75,50.0,344200,1.74747352542834,1.76914219714365,1.7387361578012,1.74747352542834,9848503.99709575,0.0,1.0
1991-11-05,48.62,50.25,48.38,50.0,513300,1.69924325612652,1.75621089305548,1.69085538320446,1.74747352542834,14686917.7853261,0.0,1.0
1991-11-06,49.0,49.0,47.88,48.62,495800,1.71252405491977,1.71252405491977,1.67338064795018,1.69924325612652,14186194.8918073,0.0,1.0
1991-11-07,48.5,49.25,48.38,49.0,287000,1.69504931966549,1.72126142254691,1.69085538320446,1.71252405491977,8211855.45370854,0.0,1.0
1991-11-08,48.12,49.5,48.0,48.5,402500,1.68176852087223,1.72999879017406,1.67757458441121,1.69504931966549,11516626.5509327,0.0,1.0
1991-11-11,48.75,48.88,48.12,48.12,160700,1.70378668729263,1.70833011845875,1.68176852087223,1.68176852087223,4598066.79934134,0.0,1.0
1991-11-12,50.25,50.25,48.88,48.88,778200,1.75621089305548,1.75621089305548,1.70833011845875,1.70833011845875,22266431.7563623,0.0,1.0
1991-11-13,49.88,49.88,49.38,49.88,512400,1.74327958896731,1.74327958896731,1.72580485371303,1.74327958896731,14661166.3222309,0.0,1.0
1991-11-14,50.25,50.25,49.62,49.88,350100,1.75621089305548,1.75621089305548,1.73419272663508,1.74327958896731,10017319.1440535,0.0,1.0
1991-11-15,47.75,50.5,47.5,50.25,765900,1.66883721678406,1.76494826068262,1.66009984915692,1.75621089305548,21914495.0940606,0.0,1.0
1991-11-18,46.12,48.12,46.0,47.75,1554100,1.6118695798551,1.68176852087223,1.60767564339407,1.66883721678406,44467054.2181479,0.0,1.0
1991-11-19,47.62,48.0,44.62,46.12,1354600,1.66429378561795,1.67757458441121,1.55944537409225,1.6118695798551,38758813.2320334,0.0,1.0
1991-11-20,47.75,48.12,47.12,47.62,737800,1.66883721678406,1.68176852087223,1.64681905036367,1.66429378561795,21110477.1907532,0.0,1.0
1991-11-21,48.25,49.12,47.62,47.75,434500,1.68631195203835,1.7167179913808,1.66429378561795,1.66883721678406,12432234.1276528,0.0,1.0
1991-11-22,47.75,48.75,46.5,48.25,464700,1.66883721678406,1.70378668729263,1.62515037864836,1.68631195203835,13296338.7781825,0.0,1.0
1991-11-25,48.5,49.0,47.88,47.88,295200,1.69504931966549,1.71252405491977,1.67338064795018,1.67338064795018,8446479.89524307,0.0,1.0
1991-11-26,49.62,49.75,47.25,48.5,455600,1.73419272663508,1.7387361578012,1.65136248152978,1.69504931966549,13035962.8735527,0.0,1.0
1991-11-27,48.75,49.5,48.62,49.5,320900,1.70378668729263,1.72999879017406,1.69924325612652,1.72999879017406,9181827.23029642,0.0,1.0
1991-11-29,48.12,48.75,48.12,48.75,157700,1.68176852087223,1.70378668729263,1.68176852087223,1.70378668729263,4512228.58902383,0.0,1.0
1991-12-02,49.0,49.0,47.38,48.12,467900,1.71252405491977,1.71252405491977,1.6559059126959,1.68176852087223,13387899.5358545,0.0,1.0
1991-12-03,48.5,49.0,48.25,49.0,320200,1.69504931966549,1.71252405491977,1.68631195203835,1.71252405491977,9161798.31455566,0.0,1.0
1991-12-04,48.12,48.75,47.62,48.5,448400,1.68176852087223,1.70378668729263,1.66429378561795,1.69504931966549,12829951.1687907,0.0,1.0
1991-12-05,49.25,49.62,48.62,48.62,776500,1.72126142254691,1.73419272663508,1.69924325612652,1.69924325612652,22217790.1038491,0.0,1.0
1991-12-06,49.25,49.62,48.75,49.25,560600,1.72126142254691,1.73419272663508,1.70378668729263,1.72126142254691,16040300.2346656,0.0,1.0
1991-12-09,49.25,49.75,49.0,49.25,418100,1.72126142254691,1.7387361578012,1.71252405491977,1.72126142254691,11962985.2445838,0.0,1.0
1991-12-10,49.62,50.5,49.12,49.25,669600,1.73419272663508,1.76494826068262,1.7167179913808,1.72126142254691,19159088.5428685,0.0,1.0
1991-12-11,49.62,50.25,49.12,49.62,488200,1.73419272663508,1.75621089305548,1.7167179913808,1.73419272663508,13968738.0923363,0.0,1.0
1991-12-12,49.5,50.0,49.25,49.62,531000,1.72999879017406,1.74747352542834,1.72126142254691,1.73419272663508,15193363.2261994,0.0,1.0
1991-12-13,49.88,50.25,49.62,49.62,700300,1.74327958896731,1.75621089305548,1.73419272663508,1.73419272663508,20037499.5617843,0.0,1.0
1991-12-16,49.62,49.88,49.5,49.88,480000,1.73419272663508,1.74327958896731,1.72999879017406,1.74327958896731,13734113.6508018,0.0,1.0
1991-12-17,49.0,49.88,49.0,49.62,420100,1.71252405491977,1.74327958896731,1.71252405491977,1.73419272663508,12020210.7181288,0.0,1.0
1991-12-18,49.75,49.88,48.62,49.0,459700,1.7387361578012,1.74327958896731,1.69924325612652,1.71252405491977,13153275.0943199,0.0,1.0
1991-12-19,48.0,49.12,47.62,49.12,710600,1.67757458441121,1.7167179913808,1.66429378561795,1.7167179913808,20332210.750541,0.0,1.0
1991-12-20,49.0,49.0,48.12,48.12,1447900,1.71252405491977,1.71252405491977,1.68176852087223,1.68176852087223,41428381.5729081,0.0,1.0
1991-12-23,51.5,52.12,49.0,49.0,1302300,1.79989773119119,1.8215664029065,1.71252405491977,1.71252405491977,37262367.0988315,0.0,1.0
1991-12-24,51.75,52.38,51.5,51.5,509400,1.80863509881833,1.83065326523873,1.79989773119119,1.79989773119119,14575328.1119134,0.0,1.0
1991-12-26,54.88,54.88,51.5,51.75,530800,1.91802694151015,1.91802694151015,1.79989773119119,1.80863509881833,15187640.6788449,0.0,1.0
1991-12-27,53.88,54.88,53.75,54.88,532300,1.88307747100158,1.91802694151015,1.87853403983547,1.91802694151015,15230559.7840037,0.0,1.0
1991-12-30,56.38,56.5,53.75,53.88,849400,1.970451147273,1.97464508373402,1.87853403983547,1.88307747100158,24303658.6145645,0.0,1.0
1991-12-31,57.0,57.38,55.5,56.38,827900,1.99211981898831,2.00540061778156,1.93969561322546,1.970451147273,23688484.7739557,0.0,1.0
1992-01-02,55.88,56.25,55.12,56.25,833200,1.95297641201871,1.96590771610688,1.9264148144322,1.96590771610688,23840132.27885,0.0,1.0
1992-01-03,56.38,58.5,55.5,55.88,1104500,1.970451147273,2.04454402475116,1.93969561322546,1.95297641201871,31602767.7652302,0.0,1.0
1992-01-06,56.25,57.0,56.0,56.38,915900,1.96590771610688,1.99211981898831,1.95717034847974,1.970451147273,26206405.6099361,0.0,1.0
1992-01-07,56.0,56.12,54.75,56.12,742100,1.95717034847974,1.96136428494077,1.91348351034403,1.96136428494077,21233511.9588749,0.0,1.0
1992-01-08,58.0,58.0,55.62,56.0,1302600,2.02706928949687,2.02706928949687,1.94388954968649,1.95717034847974,37270950.9198633,0.0,1.0
1992-01-09,60.0,60.25,58.12,58.12,2233600,2.09696823051401,2.10570559814115,2.0312632259579,2.0312632259579,63909408.855064,0.0,1.0
1992-01-10,58.5,59.75,57.75,59.75,950500,2.04454402475116,2.08823086288687,2.01833192186973,2.08823086288687,27196406.3022647,0.0,1.0
1992-01-13,58.88,59.12,58.38,58.5,517400,2.05782482354441,2.06621269646647,2.04035008829013,2.04454402475116,14804230.0060934,0.0,1.0
1992-01-14,60.75,60.88,58.5,58.88,961500,2.12318033339543,2.12772376456155,2.04454402475116,2.05782482354441,27511146.4067623,0.0,1.0
1992-01-15,63.25,63.38,61.38,61.38,1754000,2.21055400966685,2.21509744083296,2.14519849981583,2.14519849981583,50186740.2989713,0.0,1.0
1992-01-16,62.75,63.25,62.5,63.25,1299300,2.19307927441257,2.21055400966685,2.18434190678542,2.21055400966685,37176528.8885139,0.0,1.0
1992-01-17,62.0,63.0,60.75,62.75,1299300,2.16686717153114,2.20181664203971,2.12318033339543,2.19307927441257,37176528.888514,0.0,1.0
1992-01-20,61.38,61.62,60.5,61.62,506600,2.14519849981583,2.15358637273789,2.11444296576829,2.15358637273789,14495212.4489503,0.0,1.0
1992-01-21,58.75,61.12,58.12,61.12,592300,2.0532813923783,2.1361116374836,2.0312632259579,2.1361116374836,16947323.9903539,0.0,1.0
1992-01-22,59.75,60.12,58.38,58.75,733000,2.08823086288687,2.10116216697504,2.04035008829013,2.0532813923783,20973136.0542451,0.0,1.0
1992-01-23,60.75,61.0,60.12,60.12,497700,2.12318033339543,2.13191770102257,2.10116216697504,2.10116216697504,14240559.0916751,0.0,1.0
1992-01-24,59.25,61.0,59.25,60.75,349200,2.07075612763258,2.13191770102257,2.07075612763258,2.12318033339543,9991567.68095828,0.0,1.0
1992-01-27,60.5,60.5,59.75,59.75,462100,2.11444296576829,2.11444296576829,2.08823086288687,2.08823086288687,13221945.6625739,0.0,1.0
1992-01-28,60.0,61.5,60.0,60.5,826400,2.09696823051401,2.14939243627686,2.09696823051401,2.11444296576829,23645565.668797,0.0,1.0
1992-01-29,60.0,60.88,59.25,60.0,606900,2.09696823051401,2.12772376456155,2.07075612763258,2.09696823051401,17365069.9472324,0.0,1.0
1992-01-30,60.25,60.5,59.88,60.0,532300,2.10570559814115,2.11444296576829,2.09277429405298,2.09696823051401,15230559.7840037,0.0,1.0
1992-01-31,59.25,60.38,59.0,60.25,496100,2.07075612763258,2.11024902930726,2.06201876000544,2.10570559814115,14194778.7128391,0.0,1.0
1992-02-03,60.12,60.12,58.5,59.25,352800,2.10116216697504,2.10116216697504,2.04454402475116,2.07075612763258,10094573.5333393,0.0,1.0
1992-02-04,62.5,62.62,59.75,60.12,578000,2.18434190678542,2.18853584324645,2.08823086288687,2.10116216697504,16538161.8545071,0.0,1.0
1992-02-05,62.25,63.0,61.88,62.5,658500,2.17560453915828,2.20181664203971,2.16267323507011,2.18434190678542,18841487.1646937,0.0,1.0
1992-02-06,61.75,62.62,61.62,62.25,305500,2.158129803904,2.18853584324645,2.15358637273789,2.17560453915828,8741191.08399986,0.0,1.0
1992-02-07,62.5,62.75,61.0,61.75,405700,2.18434190678542,2.19307927441257,2.13191770102257,2.158129803904,11608187.3086047,0.0,1.0
1992-02-10,62.88,63.25,62.25,62.5,264200,2.19762270557868,2.21055400966685,2.17560453915828,2.18434190678542,7559485.05529546,0.0,1.0
1992-02-11,62.0,62.88,61.88,62.88,296600,2.16686717153114,2.19762270557868,2.16267323507011,2.19762270557868,8486537.72672458,0.0,1.0
1992-02-12,64.12,64.75,61.25,62.0,655200,2.2409600490093,2.2629782154297,2.14065506864972,2.16686717153114,18747065.1333444,0.0,1.0
1992-02-13,64.62,65.0,64.0,64.12,607000,2.25843478426359,2.27171558305684,2.23676611254827,2.2409600490093,17367931.2209097,0.0,1.0
1992-02-14,63.62,64.88,63.62,64.62,393200,2.22348531375502,2.26752164659581,2.22348531375502,2.25843478426359,11250528.0989484,0.0,1.0
1992-02-18,64.38,65.75,63.88,63.88,1082300,2.25004691134153,2.29792768593827,2.23257217608725,2.23257217608725,30967565.0088807,0.0,1.0
1992-02-19,73.5,73.62,68.88,68.88,3898500,2.56878608237966,2.57298001884069,2.40731952863008,2.40731952863008,111546754.307605,0.0,1.0
1992-02-20,76.62,78.0,72.38,73.5,3878200,2.67782843036639,2.72605869966821,2.52964267541006,2.56878608237966,110965915.751123,0.0,1.0
1992-02-21,75.5,76.12,74.0,76.12,1621100,2.63868502339679,2.6603536951121,2.58626081763394,2.6603536951121,46384107.5819057,0.0,1.0
1992-02-24,74.5,76.25,74.5,75.5,716000,2.60373555288823,2.66489712627822,2.60373555288823,2.63868502339679,20486719.5291126,0.0,1.0
1992-02-25,73.0,74.5,72.88,74.5,729800,2.55131134712538,2.60373555288823,2.54711741066435,2.60373555288823,20881575.2965731,0.0,1.0
1992-02-26,74.0,74.0,73.0,73.0,851700,2.58626081763394,2.58626081763394,2.55131134712538,2.55131134712538,24369467.9091414,0.0,1.0
1992-02-27,74.75,75.5,74.0,74.0,915900,2.61247292051537,2.63868502339679,2.58626081763394,2.58626081763394,26206405.609936,0.0,1.0
1992-02-28,73.0,75.62,73.0,74.75,608000,2.55131134712538,2.64287895985782,2.55131134712538,2.61247292051537,17396543.9576822,0.0,1.0
1992-03-02,74.38,75.0,72.88,73.0,547300,2.5995416164272,2.62121028814251,2.54711741066435,2.55131134712538,15659750.8355912,0.0,1.0
1992-03-03,75.88,76.75,74.62,74.62,869400,2.65196582219005,2.6823718615325,2.60792948934925,2.60792948934925,24875913.3500146,0.0,1.0
1992-03-04,77.25,78.25,75.88,75.88,879000,2.69984659678679,2.73479606729535,2.65196582219005,2.65196582219005,25150595.6230306,0.0,1.0
1992-03-05,76.0,77.75,75.62,77.25,965600,2.65615975865108,2.71732133204107,2.64287895985782,2.69984659678679,27628458.6275295,0.0,1.0
1992-03-06,73.88,76.5,73.88,76.0,586600,2.58206688117291,2.67363449390536,2.58206688117291,2.65615975865108,16784231.3907507,0.0,1.0
1992-03-09,75.12,75.25,74.38,74.38,595300,2.62540422460354,2.62994765576965,2.5995416164272,2.5995416164272,17033162.2006714,0.0,1.0
1992-03-10,76.62,77.38,75.38,75.38,799600,2.67782843036639,2.7043900279529,2.63449108693576,2.63449108693576,22878744.3232939,0.0,1.0
1992-03-11,76.25,76.62,76.0,76.62,546900,2.66489712627822,2.67782843036639,2.65615975865108,2.67782843036639,15648305.7408822,0.0,1.0
1992-03-12,76.38,76.88,76.25,76.25,1006400,2.66944055744433,2.68691529269862,2.66489712627822,2.66489712627822,28795858.2878477,0.0,1.0
1992-03-13,77.38,77.38,76.5,76.5,814400,2.7043900279529,2.7043900279529,2.67363449390536,2.67363449390536,23302212.8275269,0.0,1.0
1992-03-16,77.25,77.88,76.5,77.38,516300,2.69984659678679,2.72186476320718,2.67363449390536,2.7043900279529,14772755.9956436,0.0,1.0
1992-03-17,78.88,80.12,77.62,77.62,905300,2.75681423371575,2.80015157714637,2.71277790087496,2.71277790087496,25903110.6001475,0.0,1.0
1992-03-18,79.88,80.62,78.62,78.88,919800,2.79176370422432,2.81762631240066,2.74772737138352,2.75681423371575,26317995.2833488,0.0,1.0
1992-03-19,80.75,82.12,80.12,80.12,1532000,2.82216974356677,2.87005051816351,2.80015157714637,2.80015157714637,43834712.7354755,0.0,1.0
1992-03-20,82.5,82.5,80.75,80.75,1213200,2.88333131695676,2.88333131695676,2.82216974356677,2.82216974356677,34712972.2524014,0.0,1.0
1992-03-23,83.12,83.38,81.88,82.5,933000,2.90499998867207,2.9140868510043,2.86166264524145,2.88333131695676,26695683.4087459,0.0,1.0
1992-03-24,83.75,85.0,83.12,83.12,1044900,2.92701815509247,2.97070499322818,2.90499998867207,2.90499998867207,29897448.653589,0.0,1.0
1992-03-25,82.25,84.88,81.5,83.75,1137800,2.87459394932962,2.96651105676715,2.84838184644819,2.92701815509247,32555571.8997546,0.0,1.0
1992-03-26,80.38,83.12,80.0,82.25,892100,2.8092384394786,2.90499998867207,2.79595764068534,2.87459394932962,25525422.4747505,0.0,1.0
1992-03-27,80.0,80.75,78.5,80.38,870900,2.79595764068534,2.82216974356677,2.74353343492249,2.8092384394786,24918832.4551734,0.0,1.0
1992-03-30,79.62,80.88,79.25,80.0,544600,2.78267684189209,2.82671317473288,2.76974553780392,2.79595764068534,15582496.4463055,0.0,1.0
1992-03-31,80.5,80.88,78.62,79.62,1085500,2.81343237593963,2.82671317473288,2.74772737138352,2.78267684189209,31059125.7665527,0.0,1.0
1992-04-01,80.12,80.5,79.12,80.5,851500,2.80015157714637,2.81343237593963,2.76520210663781,2.81343237593963,24363745.3617868,0.0,1.0
1992-04-02,81.0,81.25,79.25,80.12,804500,2.83090711119391,2.83964447882105,2.76974553780392,2.80015157714637,23018946.7334792,0.0,1.0
1992-04-03,80.0,81.0,79.75,81.0,637100,2.79595764068534,2.83090711119391,2.7872202730582,2.83090711119391,18229174.5977621,0.0,1.0
1992-04-06,80.88,81.12,79.75,80.0,403500,2.82671317473288,2.83510104765494,2.7872202730582,2.79595764068534,11545239.2877052,0.0,1.0
1992-04-07,79.12,81.12,78.5,80.88,897600,2.76520210663781,2.83510104765494,2.74353343492249,2.82671317473288,25682792.5269992,0.0,1.0
1992-04-08,77.25,78.5,75.75,78.5,1259100,2.69984659678679,2.74353343492249,2.64742239102393,2.74353343492249,36026296.8702592,0.0,1.0
1992-04-09,78.62,79.25,76.88,77.25,1262400,2.74772737138352,2.76974553780392,2.68691529269862,2.69984659678679,36120718.9016086,0.0,1.0
1992-04-10,75.0,78.25,73.62,78.25,2267800,2.62121028814251,2.73479606729535,2.57298001884069,2.73479606729535,64887964.4526837,0.0,1.0
1992-04-13,76.75,77.0,74.62,75.0,914100,2.6823718615325,2.69110922915964,2.60792948934925,2.62121028814251,26154902.6837456,0.0,1.0
1992-04-14,79.88,80.5,77.62,77.62,1087300,2.79176370422432,2.81343237593963,2.71277790087496,2.71277790087496,31110628.6927431,0.0,1.0
1992-04-15,82.38,82.38,81.0,81.0,1074500,2.87913738049573,2.87913738049573,2.83090711119391,2.83090711119391,30744385.6620552,0.0,1.0
1992-04-16,81.75,82.5,80.75,82.38,74900,2.85711921407534,2.88333131695676,2.82216974356677,2.87913738049573,2143093.98426052,0.0,1.0
1992-04-20,80.38,80.88,79.62,80.88,816100,2.8092384394786,2.82671317473288,2.78267684189209,2.82671317473288,23350854.4800402,0.0,1.0
1992-04-21,77.5,80.38,76.62,80.38,808100,2.70858396441393,2.8092384394786,2.67782843036639,2.8092384394786,23121952.5858601,0.0,1.0
1992-04-22,78.38,79.0,76.5,77.5,642100,2.73933949846147,2.76100817017678,2.67363449390536,2.70858396441393,18372238.2816245,0.0,1.0
1992-04-23,79.62,79.62,77.62,78.38,900000,2.78267684189209,2.78267684189209,2.71277790087496,2.73933949846147,25751463.0952532,0.0,1.0
1992-04-24,78.5,79.25,78.5,79.25,594200,2.74353343492249,2.76974553780392,2.74353343492249,2.76974553780392,17001688.1902217,0.0,1.0
1992-04-27,77.25,78.38,77.0,78.38,492400,2.69984659678679,2.73933949846147,2.69110922915964,2.73933949846147,14088911.5867808,0.0,1.0
1992-04-28,75.38,77.75,75.12,77.25,580800,2.63449108693576,2.71732133204107,2.62540422460354,2.69984659678679,16618277.5174701,0.0,1.0
1992-04-29,80.0,80.0,75.88,75.88,756000,2.79595764068534,2.79595764068534,2.65196582219005,2.65196582219005,21631229.0000128,0.0,1.0
1992-04-30,80.0,80.25,78.75,80.0,613200,2.79595764068534,2.80469500831249,2.75227080254964,2.79595764068534,17545330.1888992,0.0,1.0
1992-05-01,79.88,81.5,79.25,80.0,748600,2.79176370422432,2.84838184644819,2.76974553780392,2.79595764068534,21419494.7478962,0.0,1.0
1992-05-04,80.5,81.12,79.88,79.88,644800,2.81343237593963,2.83510104765494,2.79176370422432,2.79176370422432,18449492.6709103,0.0,1.0
1992-05-05,81.75,82.0,80.75,80.75,670500,2.85711921407534,2.86585658170248,2.82216974356677,2.82216974356677,19184840.0059636,0.0,1.0
1992-05-06,81.75,82.88,81.75,81.75,440200,2.85711921407534,2.89661211575002,2.85711921407534,2.85711921407534,12595326.7272561,0.0,1.0
1992-05-07,80.88,82.38,80.88,81.75,310200,2.82671317473288,2.87913738049573,2.82671317473288,2.85711921407534,8875670.94683063,0.0,1.0
1992-05-08,80.25,81.5,80.0,80.88,459400,2.80469500831249,2.84838184644819,2.79595764068534,2.82671317473288,13144691.2732881,0.0,1.0
1992-05-11,79.0,80.5,79.0,80.25,664300,2.76100817017678,2.81343237593963,2.76100817017678,2.80469500831249,19007441.0379741,0.0,1.0
1992-05-12,79.38,80.62,78.88,79.0,920800,2.77428896897003,2.81762631240066,2.75681423371575,2.76100817017678,26346608.0201214,0.0,1.0
1992-05-13,78.0,79.62,78.0,79.38,810000,2.72605869966821,2.78267684189209,2.72605869966821,2.77428896897003,23176316.7857279,0.0,1.0
1992-05-14,76.88,77.75,76.12,77.75,861900,2.68691529269862,2.71732133204107,2.6603536951121,2.71732133204107,24661317.8242208,0.0,1.0
1992-05-15,77.38,77.38,76.25,76.88,1149500,2.7043900279529,2.7043900279529,2.66489712627822,2.68691529269862,32890340.9199929,0.0,1.0
1992-05-18,74.38,77.62,74.25,77.38,1381000,2.5995416164272,2.71277790087496,2.59499818526108,2.7043900279529,39514189.4828275,0.0,1.0
1992-05-19,74.12,75.0,73.62,74.38,1826900,2.59045475409497,2.62121028814251,2.57298001884069,2.5995416164272,52272608.8096869,0.0,1.0
1992-05-20,75.25,76.38,74.75,74.75,782900,2.62994765576965,2.66944055744433,2.61247292051537,2.61247292051537,22400911.6191931,0.0,1.0
1992-05-21,76.62,76.75,74.88,75.25,613800,2.67782843036639,2.6823718615325,2.61701635168148,2.62994765576965,17562497.8309627,0.0,1.0
1992-05-22,77.75,77.88,76.12,76.62,389300,2.71732133204107,2.72186476320718,2.6603536951121,2.67782843036639,11138938.4255357,0.0,1.0
1992-05-26,76.12,77.62,76.12,77.62,540800,2.6603536951121,2.71277790087496,2.6603536951121,2.71277790087496,15473768.04657,0.0,1.0
1992-05-27,75.38,76.25,75.12,76.12,440000,2.63449108693576,2.66489712627822,2.62540422460354,2.6603536951121,12589604.1799016,0.0,1.0
1992-05-28,76.25,76.5,75.38,75.38,556400,2.66489712627822,2.67363449390536,2.63449108693576,2.63449108693576,15920126.740221,0.0,1.0
1992-05-29,76.0,77.38,76.0,76.25,459100,2.65615975865108,2.7043900279529,2.65615975865108,2.66489712627822,13136107.4522564,0.0,1.0
1992-06-01,75.75,76.0,75.0,76.0,587400,2.64742239102393,2.65615975865108,2.62121028814251,2.65615975865108,16807121.5801687,0.0,1.0
1992-06-02,75.75,76.75,75.25,75.75,453500,2.64742239102393,2.6823718615325,2.62994765576965,2.64742239102393,12975876.1263304,0.0,1.0
1992-06-03,74.88,75.75,74.75,75.75,364800,2.61701635168148,2.64742239102393,2.61247292051537,2.64742239102393,10437926.3746093,0.0,1.0
1992-06-04,71.88,74.62,71.88,74.62,1522600,2.51216794015578,2.60792948934925,2.51216794015578,2.60792948934925,43565753.009814,0.0,1.0
1992-06-05,72.38,73.5,72.0,72.0,990800,2.52964267541006,2.56878608237966,2.51636187661681,2.51636187661681,28349499.5941966,0.0,1.0
1992-06-08,73.12,73.38,72.25,72.38,504500,2.5555052835864,2.56459214591863,2.52509924424395,2.52964267541006,14435125.7017281,0.0,1.0
1992-06-09,72.62,73.5,72.25,73.12,339200,2.53803054833212,2.56878608237966,2.52509924424395,2.5555052835864,9705440.31323323,0.0,1.0
1992-06-10,70.62,72.62,70.62,72.62,669400,2.46813160731499,2.53803054833212,2.46813160731499,2.53803054833212,19153365.9955139,0.0,1.0
1992-06-11,72.0,72.0,69.0,70.62,1020600,2.51636187661681,2.51636187661681,2.41151346509111,2.46813160731499,29202159.1500172,0.0,1.0
1992-06-12,71.75,73.75,71.75,72.0,616400,2.50762450898967,2.5775234500068,2.50762450898967,2.51636187661681,17636890.9465712,0.0,1.0
1992-06-15,70.5,71.5,70.12,71.5,428200,2.46393767085396,2.49888714136253,2.4506568720607,2.49888714136253,12251973.885986,0.0,1.0
1992-06-16,68.5,69.62,68.38,69.62,770000,2.39403872983683,2.43318213680642,2.3898447933758,2.43318213680642,22031807.3148277,0.0,1.0
1992-06-17,65.38,67.12,65.0,67.12,1915300,2.2849963818501,2.345808460535,2.27171558305684,2.345808460535,54801974.7403761,0.0,1.0
1992-06-18,65.25,67.5,65.25,65.38,983000,2.28045295068398,2.35908925932826,2.28045295068398,2.2849963818501,28126320.2473711,0.0,1.0
1992-06-19,66.88,67.12,66.0,66.0,943600,2.33742058761295,2.345808460535,2.30666505356541,2.30666505356541,26998978.4185344,0.0,1.0
1992-06-22,68.38,68.38,66.5,66.88,731600,2.3898447933758,2.3898447933758,2.32413978881969,2.33742058761295,20933078.2227636,0.0,1.0
1992-06-23,69.12,70.0,68.88,68.88,724200,2.41570740155214,2.44646293559968,2.40731952863008,2.40731952863008,20721343.9706471,0.0,1.0
1992-06-24,69.25,69.38,68.38,69.12,422300,2.42025083271825,2.42479426388436,2.3898447933758,2.41570740155214,12083158.7390283,0.0,1.0
1992-06-25,69.25,70.12,69.0,69.25,476400,2.42025083271825,2.4506568720607,2.41151346509111,2.42025083271825,13631107.7984207,0.0,1.0
1992-06-26,68.38,68.88,68.0,68.88,457000,2.3898447933758,2.40731952863008,2.37656399458254,2.40731952863008,13076020.7050341,0.0,1.0
1992-06-29,70.38,70.5,67.88,68.38,621200,2.45974373439293,2.46393767085396,2.37237005812151,2.3898447933758,17774232.0830793,0.0,1.0
1992-06-30,68.88,70.88,68.5,70.38,501000,2.40731952863008,2.47721846964721,2.39403872983683,2.45974373439293,14334981.1230243,0.0,1.0
1992-07-01,70.25,70.25,68.75,68.88,601900,2.45520030322682,2.45520030322682,2.40277609746397,2.40731952863008,17222006.2633699,0.0,1.0
1992-07-02,66.88,70.0,66.88,70.0,1097700,2.33742058761295,2.44646293559968,2.33742058761295,2.44646293559968,31408201.1551772,0.0,1.0
1992-07-06,65.12,68.0,65.12,66.88,892300,2.27590951951787,2.37656399458254,2.27590951951787,2.33742058761295,25531145.022105,0.0,1.0
1992-07-07,63.88,66.38,63.25,65.12,1117100,2.23257217608725,2.31994585235866,2.21055400966685,2.27590951951787,31963288.2485638,0.0,1.0
1992-07-08,65.12,65.75,63.88,63.88,857800,2.27590951951787,2.29792768593827,2.23257217608725,2.23257217608725,24544005.6034536,0.0,1.0
1992-07-09,67.12,67.25,65.62,65.62,574700,2.345808460535,2.35035189170112,2.29338425477215,2.29338425477215,16443739.8231579,0.0,1.0
1992-07-10,67.25,68.0,67.12,67.12,605900,2.35035189170112,2.37656399458254,2.345808460535,2.345808460535,17336457.2104599,0.0,1.0
1992-07-13,68.62,68.75,67.12,67.25,466000,2.39823266629785,2.40277609746397,2.345808460535,2.35035189170112,13333535.3359867,0.0,1.0
1992-07-14,69.12,69.25,68.25,68.62,591800,2.41570740155214,2.42025083271825,2.38530136220968,2.39823266629785,16933017.6219676,0.0,1.0
1992-07-15,70.12,70.5,68.62,69.12,778500,2.4506568720607,2.46393767085396,2.39823266629785,2.41570740155214,22275015.5773941,0.0,1.0
1992-07-16,69.62,70.62,67.25,70.12,888100,2.43318213680642,2.46813160731499,2.35035189170112,2.4506568720607,25410971.5276605,0.0,1.0
1992-07-17,69.0,69.62,67.88,69.62,665000,2.41151346509111,2.43318213680642,2.37237005812151,2.43318213680642,19027469.9537149,0.0,1.0
1992-07-20,68.25,69.25,67.38,69.0,560300,2.38530136220968,2.42025083271825,2.35489532286723,2.41151346509111,16031716.4136338,0.0,1.0
1992-07-21,69.62,69.75,68.62,68.62,584900,2.43318213680642,2.43772556797253,2.39823266629785,2.39823266629785,16735589.7382374,0.0,1.0
1992-07-22,69.62,70.12,69.0,69.62,474300,2.43318213680642,2.4506568720607,2.41151346509111,2.43318213680642,13571021.0511985,0.0,1.0
1992-07-23,70.62,70.75,70.0,70.0,475000,2.46813160731499,2.4726750384811,2.44646293559968,2.44646293559968,13591049.9669392,0.0,1.0
1992-07-24,71.5,71.88,70.62,70.62,524400,2.49888714136253,2.51216794015578,2.46813160731499,2.46813160731499,15004519.1635009,0.0,1.0
1992-07-27,71.62,72.25,71.12,71.5,514700,2.50308107782355,2.52509924424395,2.48560634256927,2.49888714136253,14726975.6168076,0.0,1.0
1992-07-28,72.25,72.38,71.38,71.62,583800,2.52509924424395,2.52964267541006,2.4946932049015,2.50308107782355,16704115.7277876,0.0,1.0
1992-07-29,73.88,74.0,73.0,73.0,866200,2.58206688117291,2.58626081763394,2.55131134712538,2.55131134712538,24784352.5923427,0.0,1.0
1992-07-30,74.0,74.0,73.25,73.88,404200,2.58626081763394,2.58626081763394,2.56004871475252,2.58206688117291,11565268.203446,0.0,1.0
1992-07-31,73.5,74.25,73.25,74.0,446100,2.56878608237966,2.59499818526108,2.56004871475252,2.58626081763394,12764141.8742139,0.0,1.0
1992-08-03,73.38,73.5,72.88,73.5,280500,2.56459214591863,2.56878608237966,2.54711741066435,2.56878608237966,8025872.66468727,0.0,1.0
1992-08-04,74.25,74.38,73.25,73.38,362800,2.59499818526108,2.5995416164272,2.56004871475252,2.56459214591863,10380700.9010643,0.0,1.0
1992-08-05,72.38,74.25,72.25,74.25,400700,2.52964267541006,2.59499818526108,2.52509924424395,2.59499818526108,11465123.6247422,0.0,1.0
1992-08-06,71.5,72.12,71.25,72.12,449800,2.49888714136253,2.52055581307784,2.49014977373538,2.52055581307784,12870009.0002721,0.0,1.0
1992-08-07,58.88,63.38,58.75,63.38,6879500,2.05782482354441,2.21509744083296,2.0532813923783,2.21509744083296,196841322.626439,0.0,1.0
1992-08-10,60.5,60.5,59.25,59.25,2037700,2.11444296576829,2.11444296576829,2.07075612763258,2.07075612763258,58304173.7213307,0.0,1.0
1992-08-11,60.5,61.25,60.38,60.5,1506600,2.11444296576829,2.14065506864972,2.11024902930726,2.11444296576829,43107949.221454,0.0,1.0
1992-08-12,60.38,61.25,60.25,60.5,724500,2.11024902930726,2.14065506864972,2.10570559814115,2.11444296576829,20729927.7916789,0.0,1.0
1992-08-13,60.75,61.12,60.38,60.38,755600,2.12318033339543,2.1361116374836,2.11024902930726,2.11024902930726,21619783.9053038,0.0,1.0
1992-08-14,60.25,60.88,59.25,60.75,751900,2.10570559814115,2.12772376456155,2.07075612763258,2.12318033339543,21513916.7792455,0.0,1.0
1992-08-17,60.62,61.12,60.38,60.38,458500,2.11863690222932,2.1361116374836,2.11024902930726,2.11024902930726,13118939.8101929,0.0,1.0
1992-08-18,57.25,58.5,57.0,58.5,2291400,2.00085718661545,2.04454402475116,1.99211981898831,2.04454402475116,65563225.0405148,0.0,1.0
1992-08-19,57.12,57.75,56.88,57.25,1867700,1.99631375544934,2.01833192186973,1.98792588252728,2.00085718661545,53440008.4700049,0.0,1.0
1992-08-20,56.75,57.25,56.12,57.12,1285000,1.98338245136117,2.00085718661545,1.96136428494077,1.99631375544934,36767366.7526671,0.0,1.0
1992-08-21,56.75,57.5,56.12,56.75,1278000,1.98338245136117,2.00959455424259,1.96136428494077,1.98338245136117,36567077.5952595,0.0,1.0
1992-08-24,56.12,56.88,56.0,56.75,743000,1.96136428494077,1.98792588252728,1.95717034847974,1.98338245136117,21259263.4219702,0.0,1.0
1992-08-25,56.88,56.88,56.0,56.12,820500,1.98792588252728,1.98792588252728,1.95717034847974,1.96136428494077,23476750.5218392,0.0,1.0
1992-08-26,56.5,56.75,55.88,56.75,593900,1.97464508373402,1.98338245136117,1.95297641201871,1.98338245136117,16993104.3691899,0.0,1.0
1992-08-27,56.0,56.88,56.0,56.5,491800,1.95717034847974,1.98792588252728,1.95717034847974,1.97464508373402,14071743.9447173,0.0,1.0
1992-08-28,55.75,56.25,55.62,56.0,520800,1.9484329808526,1.96590771610688,1.94388954968649,1.95717034847974,14901513.3111199,0.0,1.0
1992-08-31,57.25,57.38,55.62,55.75,715900,2.00085718661545,2.00540061778156,1.94388954968649,1.9484329808526,20483858.2554353,0.0,1.0
1992-09-01,57.62,57.62,57.0,57.25,758300,2.01378849070362,2.01378849070362,1.99211981898831,2.00085718661545,21697038.2945895,0.0,1.0
1992-09-02,58.38,58.5,57.38,57.62,813900,2.04035008829013,2.04454402475116,2.00540061778156,2.01378849070362,23287906.4591407,0.0,1.0
1992-09-03,56.75,59.0,56.75,58.38,781200,1.98338245136117,2.06201876000544,1.98338245136117,2.04035008829013,22352269.9666798,0.0,1.0
1992-09-04,55.88,56.75,55.62,56.75,415900,1.95297641201871,1.98338245136117,1.94388954968649,1.98338245136117,11900037.2236843,0.0,1.0
1992-09-08,56.5,56.88,55.38,55.88,467200,1.97464508373402,1.98792588252728,1.93550167676443,1.95297641201871,13367870.6201137,0.0,1.0
1992-09-09,57.62,58.25,56.62,56.62,691200,2.01378849070362,2.03580665712402,1.97883902019505,1.97883902019505,19777123.6571545,0.0,1.0
1992-09-10,57.25,57.88,56.62,57.62,729400,2.00085718661545,2.02287535303585,1.97883902019505,2.01378849070362,20870130.2018641,0.0,1.0
1992-09-11,57.38,58.0,57.12,57.25,592100,2.00540061778156,2.02706928949687,1.99631375544934,2.00085718661545,16941601.4429994,0.0,1.0
1992-09-14,59.88,60.38,58.62,58.62,1462500,2.09277429405298,2.11024902930726,2.04873796121219,2.04873796121219,41846127.5297865,0.0,1.0
1992-09-15,59.0,59.75,58.5,59.75,662100,2.06201876000544,2.08823086288687,2.04454402475116,2.08823086288687,18944493.0170747,0.0,1.0
1992-09-16,57.88,58.88,57.5,58.88,822100,2.02287535303585,2.05782482354441,2.00959455424259,2.05782482354441,23522530.9006752,0.0,1.0
1992-09-17,59.0,59.0,58.25,58.25,507900,2.06201876000544,2.06201876000544,2.03580665712402,2.03580665712402,14532409.0067546,0.0,1.0
1992-09-18,59.38,59.5,58.62,59.0,759000,2.0752995587987,2.07949349525972,2.04873796121219,2.06201876000544,21717067.2103302,0.0,1.0
1992-09-21,59.5,60.38,59.12,59.38,500200,2.07949349525972,2.11024902930726,2.06621269646647,2.0752995587987,14312090.9336063,0.0,1.0
1992-09-22,58.38,60.25,57.88,59.5,476700,2.04035008829013,2.10570559814115,2.02287535303585,2.07949349525972,13639691.6194525,0.0,1.0
1992-09-23,58.75,59.25,57.88,58.38,786600,2.0532813923783,2.07075612763258,2.02287535303585,2.04035008829013,22506778.7452513,0.0,1.0
1992-09-24,57.75,59.25,57.75,58.75,411000,2.01833192186973,2.07075612763258,2.01833192186973,2.0532813923783,11759834.813499,0.0,1.0
1992-09-25,57.75,58.25,57.0,57.75,573500,2.01833192186973,2.03580665712402,1.99211981898831,2.01833192186973,16409404.5390308,0.0,1.0
1992-09-28,57.62,58.12,57.0,57.75,485500,2.01378849070362,2.0312632259579,1.99211981898831,2.01833192186973,13891483.7030505,0.0,1.0
1992-09-29,56.88,58.38,56.88,57.62,450700,1.98792588252728,2.04035008829013,1.98792588252728,2.01378849070362,12895760.4633674,0.0,1.0
1992-09-30,55.75,56.75,55.25,56.75,663000,1.9484329808526,1.98338245136117,1.93095824559832,1.98338245136117,18970244.4801699,0.0,1.0
1992-10-01,53.25,55.75,53.12,55.75,1396300,1.86105930458118,1.9484329808526,1.85651587341507,1.9484329808526,39951964.3554468,0.0,1.0
1992-10-02,53.12,53.88,52.88,53.25,942300,1.85651587341507,1.88307747100158,1.84812800049301,1.86105930458118,26961781.8607301,0.0,1.0
1992-10-05,54.12,54.12,50.25,53.12,1414200,1.89146534392364,1.89146534392364,1.75621089305548,1.85651587341507,40464132.3436745,0.0,1.0
1992-10-06,54.12,54.38,53.12,54.12,653300,1.89146534392364,1.90055220625586,1.85651587341507,1.89146534392364,18692700.9334766,0.0,1.0
1992-10-07,53.62,54.75,53.5,54.12,593100,1.87399060866935,1.91348351034403,1.86979667220832,1.89146534392364,16970214.1797719,0.0,1.0
1992-10-08,53.38,53.75,52.88,53.62,857200,1.8656027357473,1.87853403983547,1.84812800049301,1.87399060866935,24526837.96139,0.0,1.0
1992-10-09,51.62,53.38,51.5,53.38,1526500,1.80409166765222,1.8656027357473,1.79989773119119,1.8656027357473,43677342.6832267,0.0,1.0
1992-10-12,52.75,53.12,51.62,51.62,470600,1.8435845693269,1.85651587341507,1.80409166765222,1.80409166765222,13465153.9251402,0.0,1.0
1992-10-13,54.38,54.62,52.12,52.75,678700,1.90055220625586,1.90894007917792,1.8215664029065,1.8435845693269,19419464.4474982,0.0,1.0
1992-10-14,53.75,54.25,53.5,54.25,511700,1.87853403983547,1.89600877508975,1.86979667220832,1.89600877508975,14641137.4064901,0.0,1.0
1992-10-15,54.12,54.62,53.0,53.75,420800,1.89146534392364,1.90894007917792,1.85232193695404,1.87853403983547,12040239.6338695,0.0,1.0
1992-10-16,55.88,55.88,53.62,54.12,828800,1.95297641201871,1.95297641201871,1.87399060866935,1.89146534392364,23714236.237051,0.0,1.0
1992-10-19,56.62,56.88,55.38,55.88,585200,1.97883902019505,1.98792588252728,1.93550167676443,1.95297641201871,16744173.5592691,0.0,1.0
1992-10-20,56.5,58.0,56.25,56.62,630300,1.97464508373402,2.02706928949687,1.96590771610688,1.97883902019505,18034607.9877091,0.0,1.0
1992-10-21,55.25,56.62,54.88,56.5,466600,1.93095824559832,1.97883902019505,1.91802694151015,1.97464508373402,13350702.9780502,0.0,1.0
1992-10-22,54.12,55.62,53.75,55.25,797300,1.89146534392364,1.94388954968649,1.87853403983547,1.93095824559832,22812935.0287171,0.0,1.0
1992-10-23,55.12,55.25,54.12,54.12,492900,1.9264148144322,1.93095824559832,1.89146534392364,1.89146534392364,14103217.955167,0.0,1.0
1992-10-26,55.5,55.75,54.88,55.12,477600,1.93969561322546,1.9484329808526,1.91802694151015,1.9264148144322,13665443.0825477,0.0,1.0
1992-10-27,55.12,56.0,54.62,55.5,466200,1.9264148144322,1.95717034847974,1.90894007917792,1.93969561322546,13339257.8833412,0.0,1.0
1992-10-28,56.38,56.62,54.75,55.12,640300,1.970451147273,1.97883902019505,1.91348351034403,1.9264148144322,18320735.355434,0.0,1.0
1992-10-29,57.5,58.25,56.5,56.5,1289400,2.00959455424259,2.03580665712402,1.97464508373402,1.97464508373402,36893262.7944662,0.0,1.0
1992-10-30,56.88,57.62,56.75,57.5,641100,1.98792588252728,2.01378849070362,1.98338245136117,2.00959455424259,18343625.5448521,0.0,1.0
1992-11-02,58.75,58.75,55.88,56.88,943800,2.0532813923783,2.0532813923783,1.95297641201871,1.98792588252728,27004700.9658889,0.0,1.0
1992-11-03,58.75,59.38,58.0,58.75,607100,2.0532813923783,2.0752995587987,2.02706928949687,2.0532813923783,17370792.4945869,0.0,1.0
1992-11-04,59.75,60.0,58.38,58.75,848300,2.08823086288687,2.09696823051401,2.04035008829013,2.0532813923783,24272184.6041148,0.0,1.0
1992-11-05,58.12,59.62,57.5,59.62,1445200,2.0312632259579,2.08368743172075,2.00959455424259,2.08368743172075,41351127.1836223,0.0,1.0
1992-11-06,58.75,58.88,58.0,58.12,541800,2.0532813923783,2.05782482354441,2.02706928949687,2.0312632259579,15502380.7833425,0.0,1.0
1992-11-09,58.0,59.75,57.88,58.75,806300,2.02706928949687,2.08823086288687,2.02287535303585,2.0532813923783,23070449.6596697,0.0,1.0
1992-11-10,59.12,59.12,57.88,58.0,610400,2.06621269646647,2.06621269646647,2.02287535303585,2.02706928949687,17465214.5259362,0.0,1.0
1992-11-11,59.12,60.0,58.88,59.12,963800,2.06621269646647,2.09696823051401,2.05782482354441,2.06621269646647,27576955.701339,0.0,1.0
1992-11-12,57.25,59.75,57.12,59.12,980500,2.00085718661545,2.08823086288687,1.99631375544934,2.06621269646647,28054788.4054398,0.0,1.0
1992-11-13,57.12,57.38,56.5,57.25,628300,1.99631375544934,2.00540061778156,1.97464508373402,2.00085718661545,17977382.514164,0.0,1.0
1992-11-16,56.38,57.25,56.25,57.12,607800,1.970451147273,2.00085718661545,1.96590771610688,1.99631375544934,17390821.4103277,0.0,1.0
1992-11-17,55.38,56.38,55.0,56.38,1254400,1.93550167676443,1.970451147273,1.92222087797117,1.970451147273,35891817.0074285,0.0,1.0
1992-11-18,58.75,59.12,54.0,55.38,4709500,2.0532813923783,2.06621269646647,1.88727140746261,1.93550167676443,134751683.830106,0.0,1.0
1992-11-19,58.62,59.62,57.88,58.75,1346500,2.04873796121219,2.08368743172075,2.02287535303585,2.0532813923783,38527050.064176,0.0,1.0
1992-11-20,61.0,61.12,58.62,58.62,1508500,2.13191770102257,2.1361116374836,2.04873796121219,2.04873796121219,43162313.4213218,0.0,1.0
1992-11-23,61.62,62.25,60.5,61.0,864400,2.15358637273789,2.17560453915828,2.11444296576829,2.13191770102257,24732849.6661521,0.0,1.0
1992-11-24,61.62,62.25,61.0,61.62,778700,2.15358637273789,2.17560453915828,2.13191770102257,2.15358637273789,22280738.1247485,0.0,1.0
1992-11-25,63.5,64.12,61.75,61.75,796600,2.21929137729399,2.2409600490093,2.158129803904,2.158129803904,22792906.1129764,0.0,1.0
1992-11-27,65.12,65.25,63.5,63.5,629500,2.27590951951787,2.28045295068398,2.21929137729399,2.21929137729399,18011717.798291,0.0,1.0
1992-11-30,66.5,66.88,65.62,65.62,1250600,2.32413978881969,2.33742058761295,2.29338425477215,2.29338425477215,35783088.6076931,0.0,1.0
1992-12-01,64.12,66.75,63.88,66.5,1344900,2.2409600490093,2.33287715644683,2.23257217608725,2.32413978881969,38481269.6853402,0.0,1.0
1992-12-02,63.62,64.5,62.88,64.12,1081200,2.22348531375502,2.25424084780256,2.19762270557868,2.2409600490093,30936090.9984309,0.0,1.0
1992-12-03,63.75,64.62,63.0,63.62,601300,2.22802874492113,2.25843478426359,2.20181664203971,2.22348531375502,17204838.6213065,0.0,1.0
1992-12-04,63.75,65.0,63.75,63.75,755100,2.22802874492113,2.27171558305684,2.22802874492113,2.22802874492113,21605477.5369175,0.0,1.0
1992-12-07,64.25,64.62,63.38,63.75,733500,2.24550348017542,2.25843478426359,2.21509744083296,2.22802874492113,20987442.4226314,0.0,1.0
1992-12-08,64.5,64.88,64.38,64.38,462300,2.25424084780256,2.26752164659581,2.25004691134153,2.25004691134153,13227668.2099284,0.0,1.0
1992-12-09,67.0,67.25,65.5,65.5,1339200,2.34161452407398,2.35035189170112,2.28919031831113,2.28919031831113,38318177.0857368,0.0,1.0
1992-12-10,66.62,67.25,66.12,67.0,378100,2.32833372528072,2.35035189170112,2.31085899002644,2.34161452407398,10818475.7736836,0.0,1.0
1992-12-11,65.75,66.62,65.25,66.62,404600,2.29792768593827,2.32833372528072,2.28045295068398,2.32833372528072,11576713.298155,0.0,1.0
1992-12-14,65.38,66.62,65.38,65.75,581300,2.2849963818501,2.32833372528072,2.2849963818501,2.29792768593827,16632583.8858563,0.0,1.0
1992-12-15,64.5,66.12,64.0,65.38,740100,2.25424084780256,2.31085899002644,2.23676611254827,2.2849963818501,21176286.4853299,0.0,1.0
1992-12-16,63.88,64.5,63.62,64.5,486500,2.23257217608725,2.25424084780256,2.22348531375502,2.25424084780256,13920096.439823,0.0,1.0
1992-12-17,65.62,65.88,63.88,63.88,694600,2.29338425477215,2.30247111710438,2.23257217608725,2.23257217608725,19874406.962181,0.0,1.0
1992-12-18,65.62,66.88,65.62,65.62,1619000,2.29338425477215,2.33742058761295,2.29338425477215,2.29338425477215,46324020.8346834,0.0,1.0
1992-12-21,66.0,66.5,65.62,65.62,770400,2.30666505356541,2.32413978881969,2.29338425477215,2.29338425477215,22043252.4095368,0.0,1.0
1992-12-22,66.25,66.62,65.75,66.0,719100,2.31540242119255,2.32833372528072,2.29792768593827,2.30666505356541,20575419.0131074,0.0,1.0
1992-12-23,66.75,67.5,65.88,66.25,1007600,2.33287715644683,2.35908925932826,2.30247111710438,2.31540242119255,28830193.5719747,0.0,1.0
1992-12-24,66.38,67.0,66.25,66.75,182600,2.31994585235866,2.34161452407398,2.31540242119255,2.33287715644683,5224685.73465917,0.0,1.0
1992-12-28,68.5,68.75,66.38,66.38,506000,2.39403872983683,2.40277609746397,2.31994585235866,2.31994585235866,14478044.8068868,0.0,1.0
1992-12-29,69.12,70.0,68.62,68.62,744400,2.41570740155214,2.44646293559968,2.39823266629785,2.39823266629785,21299321.2534517,0.0,1.0
1992-12-30,69.88,69.88,69.12,69.12,540900,2.44226899913865,2.44226899913865,2.41570740155214,2.41570740155214,15476629.3202472,0.0,1.0
1992-12-31,69.88,70.38,69.38,69.88,468800,2.44226899913865,2.45974373439293,2.42479426388436,2.44226899913865,13413650.9989497,0.0,1.0
1993-01-04,68.12,70.38,67.88,69.88,515200,2.38075793104357,2.45974373439293,2.37237005812151,2.44226899913865,14741281.9851939,0.0,1.0
1993-01-05,70.0,70.0,68.75,68.75,698500,2.44646293559968,2.44646293559968,2.40277609746397,2.40277609746397,19985996.6355937,0.0,1.0
1993-01-06,72.75,72.88,70.5,70.5,1146500,2.54257397949823,2.54711741066435,2.46393767085396,2.46393767085396,32804502.7096755,0.0,1.0
1993-01-07,70.5,73.12,70.5,72.75,948900,2.46393767085396,2.5555052835864,2.46393767085396,2.54257397949823,27150625.9234287,0.0,1.0
1993-01-08,70.75,70.75,69.0,70.5,623300,2.4726750384811,2.4726750384811,2.41151346509111,2.46393767085396,17834318.8303015,0.0,1.0
1993-01-11,72.75,73.12,70.5,70.75,697400,2.54257397949823,2.5555052835864,2.46393767085396,2.4726750384811,19954522.6251441,0.0,1.0
1993-01-12,70.75,72.62,70.0,72.62,787700,2.4726750384811,2.53803054833212,2.44646293559968,2.53803054833212,22538252.7557011,0.0,1.0
1993-01-13,71.25,71.88,70.0,70.75,774500,2.49014977373538,2.51216794015578,2.44646293559968,2.4726750384811,22160564.6303041,0.0,1.0
1993-01-14,74.12,74.5,71.25,71.25,1390000,2.59045475409497,2.60373555288823,2.49014977373538,2.49014977373538,39771704.1137801,0.0,1.0
1993-01-15,72.88,74.75,72.5,74.12,1248200,2.54711741066435,2.61247292051537,2.53383661187109,2.59045475409497,35714418.039439,0.0,1.0
1993-01-18,72.12,72.62,71.62,72.62,656200,2.52055581307784,2.53803054833212,2.50308107782355,2.53803054833212,18775677.8701169,0.0,1.0
1993-01-19,72.12,72.62,71.88,72.12,1057700,2.52055581307784,2.53803054833212,2.51216794015578,2.52055581307784,30263691.6842771,0.0,1.0
1993-01-20,70.75,72.25,70.62,72.12,506100,2.4726750384811,2.52509924424395,2.46813160731499,2.52055581307784,14480906.0805641,0.0,1.0
1993-01-21,71.75,71.88,70.38,70.75,683000,2.50762450898967,2.51216794015578,2.45974373439293,2.4726750384811,19542499.21562,0.0,1.0
1993-01-22,73.38,73.75,71.25,71.75,898900,2.56459214591863,2.5775234500068,2.49014977373538,2.50762450898967,25719989.0848035,0.0,1.0
1993-01-25,73.62,74.62,73.25,73.38,768400,2.57298001884069,2.60792948934925,2.56004871475252,2.56459214591863,21986026.9359918,0.0,1.0
1993-01-26,73.5,75.25,73.25,73.62,795100,2.56878608237966,2.62994765576965,2.56004871475252,2.57298001884069,22749987.0078176,0.0,1.0
1993-01-27,71.62,73.88,71.12,73.5,478200,2.50308107782355,2.58206688117291,2.48560634256927,2.56878608237966,13682610.7246113,0.0,1.0
1993-01-28,71.12,72.12,70.12,71.62,465400,2.48560634256927,2.52055581307784,2.4506568720607,2.50308107782355,13316367.6939232,0.0,1.0
1993-01-29,72.0,72.5,71.38,71.38,466000,2.51636187661681,2.53383661187109,2.4946932049015,2.4946932049015,13333535.3359867,0.0,1.0
1993-02-01,73.0,73.12,72.0,72.0,220600,2.55131134712538,2.5555052835864,2.51636187661681,2.51636187661681,6311969.73201429,0.0,1.0
1993-02-02,72.38,73.5,72.38,73.0,423900,2.52964267541006,2.56878608237966,2.52964267541006,2.55131134712538,12128939.1178643,0.0,1.0
1993-02-03,71.12,72.75,70.75,72.38,561700,2.48560634256927,2.54257397949823,2.4726750384811,2.52964267541006,16071774.2451153,0.0,1.0
1993-02-04,69.62,72.0,69.38,71.12,719900,2.43318213680642,2.51636187661681,2.42479426388436,2.48560634256927,20598309.2025254,0.0,1.0
1993-02-05,68.5,70.25,67.5,69.62,1070700,2.39403872983683,2.45520030322682,2.35908925932826,2.43318213680642,30635657.2623196,0.0,1.0
1993-02-08,67.75,68.38,67.5,68.38,753100,2.3678266269554,2.3898447933758,2.35908925932826,2.3898447933758,21548252.0633725,0.0,1.0
1993-02-09,67.38,68.5,67.0,67.75,649400,2.35489532286723,2.39403872983683,2.34161452407398,2.3678266269554,18581111.2600639,0.0,1.0
1993-02-10,68.25,68.75,67.38,67.38,643900,2.38530136220968,2.40277609746397,2.35489532286723,2.35489532286723,18423741.2078151,0.0,1.0
1993-02-11,68.75,69.0,67.88,68.25,572100,2.40277609746397,2.41151346509111,2.37237005812151,2.38530136220968,16369346.7075493,0.0,1.0
1993-02-12,69.0,69.25,68.5,68.75,536400,2.41151346509111,2.42025083271825,2.39403872983683,2.40277609746397,15347872.0047709,0.0,1.0
1993-02-16,67.62,69.5,66.5,69.0,986900,2.36328319578929,2.42898820034539,2.32413978881969,2.41151346509111,28237909.9207838,0.0,1.0
1993-02-17,72.25,72.38,68.75,68.75,2313500,2.52509924424395,2.52964267541006,2.40277609746397,2.40277609746397,66195566.5231872,0.0,1.0
1993-02-18,73.62,74.62,73.0,73.0,1892400,2.57298001884069,2.60792948934925,2.55131134712538,2.55131134712538,54146743.0682858,0.0,1.0
1993-02-19,74.88,75.25,73.12,73.62,891900,2.61701635168148,2.62994765576965,2.5555052835864,2.57298001884069,25519699.927396,0.0,1.0
1993-02-22,74.5,75.88,74.25,74.88,641900,2.60373555288823,2.65196582219005,2.59499818526108,2.61701635168148,18366515.73427,0.0,1.0
1993-02-23,72.25,74.12,72.0,74.12,706300,2.52509924424395,2.59045475409497,2.51636187661681,2.59045475409497,20209175.9824193,0.0,1.0
1993-02-24,74.75,74.75,71.62,72.25,1027900,2.61247292051537,2.61247292051537,2.50308107782355,2.52509924424395,29411032.1284565,0.0,1.0
1993-02-25,76.0,76.0,74.25,74.75,795800,2.65615975865108,2.65615975865108,2.59499818526108,2.61247292051537,22770015.9235584,0.0,1.0
1993-02-26,73.75,75.62,73.75,75.62,490700,2.5775234500068,2.64287895985782,2.5775234500068,2.64287895985782,14040269.9342675,0.0,1.0
1993-03-01,73.25,73.5,72.88,73.5,691500,2.56004871475252,2.56878608237966,2.54711741066435,2.56878608237966,19785707.4781862,0.0,1.0
1993-03-02,75.25,75.25,72.38,73.25,790100,2.62994765576965,2.62994765576965,2.52964267541006,2.56004871475252,22606923.3239551,0.0,1.0
1993-03-03,76.0,76.88,75.5,75.5,1021800,2.65615975865108,2.68691529269862,2.63868502339679,2.63868502339679,29236494.4341442,0.0,1.0
1993-03-04,75.88,76.5,75.62,76.0,619200,2.65196582219005,2.67363449390536,2.64287895985782,2.65615975865108,17717006.6095342,0.0,1.0
1993-03-05,76.75,77.88,75.88,75.88,941400,2.6823718615325,2.72186476320718,2.65196582219005,2.65196582219005,26936030.3976349,0.0,1.0
1993-03-08,78.0,78.38,76.25,76.75,678400,2.72605869966821,2.73933949846147,2.66489712627822,2.6823718615325,19410880.6264665,0.0,1.0
1993-03-09,77.62,77.88,76.88,77.88,796600,2.71277790087496,2.72186476320718,2.68691529269862,2.72186476320718,22792906.1129763,0.0,1.0
1993-03-10,78.25,78.25,76.5,77.62,534900,2.73479606729535,2.73479606729535,2.67363449390536,2.71277790087496,15304952.8996122,0.0,1.0
1993-03-11,78.0,79.62,78.0,78.25,714000,2.72605869966821,2.78267684189209,2.72605869966821,2.73479606729535,20429494.0555676,0.0,1.0
1993-03-12,77.38,77.62,76.38,77.62,660100,2.7043900279529,2.71277790087496,2.66944055744433,2.71277790087496,18887267.5435296,0.0,1.0
1993-03-15,77.25,78.38,77.12,77.38,504500,2.69984659678679,2.73933949846147,2.69530316562067,2.7043900279529,14435125.701728,0.0,1.0
1993-03-16,77.75,77.88,76.5,77.25,572400,2.71732133204107,2.72186476320718,2.67363449390536,2.69984659678679,16377930.5285811,0.0,1.0
1993-03-17,75.88,77.62,75.88,77.62,619000,2.65196582219005,2.71277790087496,2.65196582219005,2.71277790087496,17711284.0621797,0.0,1.0
1993-03-18,76.25,76.5,76.0,76.0,466600,2.66489712627822,2.67363449390536,2.65615975865108,2.65615975865108,13350702.9780502,0.0,1.0
1993-03-19,75.38,76.38,74.75,76.25,764200,2.63449108693576,2.66944055744433,2.61247292051537,2.66489712627822,21865853.4415473,0.0,1.0
1993-03-22,73.0,74.5,72.88,74.5,653300,2.55131134712538,2.60373555288823,2.54711741066435,2.60373555288823,18692700.9334766,0.0,1.0
1993-03-23,74.62,74.62,73.0,73.0,533500,2.60792948934925,2.60792948934925,2.55131134712538,2.55131134712538,15264895.0681307,0.0,1.0
1993-03-24,72.75,75.12,72.75,74.62,612700,2.54257397949823,2.62540422460354,2.54257397949823,2.60792948934925,17531023.820513,0.0,1.0
1993-03-25,74.5,74.75,72.62,72.75,615800,2.60373555288823,2.61247292051537,2.53803054833212,2.54257397949823,17619723.3045077,0.0,1.0
1993-03-26,73.25,75.12,73.12,74.5,530800,2.56004871475252,2.62540422460354,2.5555052835864,2.60373555288823,15187640.6788449,0.0,1.0
1993-03-29,74.0,75.25,73.75,73.75,594500,2.58626081763394,2.62994765576965,2.5775234500068,2.5775234500068,17010272.0112534,0.0,1.0
1993-03-30,75.75,75.75,74.25,74.25,641500,2.64742239102393,2.64742239102393,2.59499818526108,2.59499818526108,18355070.6395611,0.0,1.0
1993-03-31,76.12,76.88,75.88,75.88,600200,2.6603536951121,2.68691529269862,2.65196582219005,2.65196582219005,17173364.6108567,0.0,1.0
1993-04-01,75.62,76.12,75.38,76.12,308600,2.64287895985782,2.6603536951121,2.63449108693576,2.6603536951121,8829890.56799462,0.0,1.0
1993-04-02,73.0,75.12,72.88,75.12,808400,2.55131134712538,2.62540422460354,2.54711741066435,2.62540422460354,23130536.4068919,0.0,1.0
1993-04-05,72.88,73.75,72.62,73.0,635900,2.54711741066435,2.5775234500068,2.53803054833212,2.55131134712538,18194839.313635,0.0,1.0
1993-04-06,72.75,73.38,72.5,72.88,611300,2.54257397949823,2.56459214591863,2.53383661187109,2.54711741066435,17490965.9890315,0.0,1.0
1993-04-07,73.75,74.25,71.0,72.75,866300,2.5775234500068,2.59499818526108,2.48141240610824,2.54257397949823,24787213.8660199,0.0,1.0
1993-04-08,74.62,74.75,73.5,73.75,538700,2.60792948934925,2.61247292051537,2.56878608237966,2.5775234500068,15413681.2993477,0.0,1.0
1993-04-12,75.62,76.25,74.88,74.88,425800,2.64287895985782,2.66489712627822,2.61701635168148,2.61701635168148,12183303.317732,0.0,1.0
1993-04-13,74.62,76.5,74.38,75.62,577700,2.60792948934925,2.67363449390536,2.5995416164272,2.64287895985782,16529578.0334754,0.0,1.0
1993-04-14,74.5,75.0,74.0,74.62,328400,2.60373555288823,2.62121028814251,2.58626081763394,2.60792948934925,9396422.75609018,0.0,1.0
1993-04-15,73.88,74.75,73.88,74.5,364500,2.58206688117291,2.61247292051537,2.58206688117291,2.60373555288823,10429342.5535776,0.0,1.0
1993-04-16,74.5,74.62,73.62,73.88,499200,2.60373555288823,2.60792948934925,2.57298001884069,2.58206688117291,14283478.1968338,0.0,1.0
1993-04-19,73.25,74.88,72.62,74.5,416400,2.56004871475252,2.61701635168148,2.53803054833212,2.60373555288823,11914343.5920705,0.0,1.0
1993-04-20,73.38,73.5,72.75,73.25,405200,2.56459214591863,2.56878608237966,2.54257397949823,2.56004871475252,11593880.9402185,0.0,1.0
1993-04-21,74.75,75.5,73.38,73.38,400300,2.61247292051537,2.63868502339679,2.56459214591863,2.56459214591863,11453678.5300332,0.0,1.0
1993-04-22,74.5,75.88,73.88,74.75,574900,2.60373555288823,2.65196582219005,2.58206688117291,2.61247292051537,16449462.3705123,0.0,1.0
1993-04-23,73.5,75.12,73.25,74.5,269300,2.56878608237966,2.62540422460354,2.56004871475252,2.60373555288823,7705410.01283522,0.0,1.0
1993-04-26,70.75,73.88,69.0,73.5,659900,2.4726750384811,2.58206688117291,2.41151346509111,2.56878608237966,18881544.9961751,0.0,1.0
1993-04-27,72.25,72.5,70.75,70.75,556500,2.52509924424395,2.53383661187109,2.4726750384811,2.4726750384811,15922988.0138983,0.0,1.0
1993-04-28,73.0,73.5,71.88,72.25,390000,2.55131134712538,2.56878608237966,2.51216794015578,2.52509924424395,11158967.3412764,0.0,1.0
1993-04-29,73.75,74.62,72.88,73.0,527600,2.5775234500068,2.60792948934925,2.54711741066435,2.55131134712538,15096079.9211729,0.0,1.0
1993-04-30,74.88,74.88,73.88,73.88,431800,2.61701635168148,2.61701635168148,2.58206688117291,2.58206688117291,12354979.7383671,0.0,1.0
1993-05-03,74.75,74.88,73.75,74.88,267000,2.61247292051537,2.61701635168148,2.5775234500068,2.61701635168148,7639600.71825846,0.0,1.0
1993-05-04,75.75,76.12,74.25,74.75,623700,2.64742239102393,2.6603536951121,2.59499818526108,2.61247292051537,17845763.9250105,0.0,1.0
1993-05-05,76.25,76.88,75.38,75.75,697000,2.66489712627822,2.68691529269862,2.63449108693576,2.64742239102393,19943077.530435,0.0,1.0
1993-05-06,77.12,77.75,75.38,76.25,479000,2.69530316562067,2.71732133204107,2.63449108693576,2.66489712627822,13705500.9140292,0.0,1.0
1993-05-07,79.38,79.5,77.12,77.12,784200,2.77428896897003,2.77848290543106,2.69530316562067,2.69530316562067,22438108.1769974,0.0,1.0
1993-05-10,78.62,79.88,78.62,79.38,619000,2.74772737138352,2.79176370422432,2.74772737138352,2.77428896897003,17711284.0621798,0.0,1.0
1993-05-11,78.5,78.88,77.5,78.62,498000,2.74353343492249,2.75681423371575,2.70858396441393,2.74772737138352,14249142.9127068,0.0,1.0
1993-05-12,78.12,78.38,77.0,78.38,703400,2.73025263612924,2.73933949846147,2.69110922915964,2.73933949846147,20126199.045779,0.0,1.0
1993-05-13,76.25,77.62,76.0,77.62,513000,2.66489712627822,2.71277790087496,2.65615975865108,2.71277790087496,14678333.9642943,0.0,1.0
1993-05-14,78.5,78.5,77.38,77.38,783100,2.74353343492249,2.74353343492249,2.7043900279529,2.7043900279529,22406634.1665476,0.0,1.0
1993-05-17,79.62,79.88,78.5,78.5,711000,2.78267684189209,2.79176370422432,2.74353343492249,2.74353343492249,20343655.8452501,0.0,1.0
1993-05-18,84.75,85.5,82.62,82.62,3339200,2.96196762560104,2.98817972848246,2.88752525341779,2.88752525341779,95543650.630744,0.0,1.0
1993-05-19,87.5,88.88,84.25,84.75,2527000,3.05807866949959,3.10630893880142,2.94449289034675,2.96196762560104,72304385.8241168,0.0,1.0
1993-05-20,86.75,87.25,85.62,87.25,993500,3.03186656661817,3.04934130187245,2.99237366494349,3.04934130187245,28426753.9834823,0.0,1.0
1993-05-21,83.62,86.38,83.62,86.38,1084200,2.92247472392636,3.01893526253,2.92247472392636,3.01893526253,31021929.2087484,0.0,1.0
1993-05-24,85.62,86.12,83.75,83.75,930300,2.99237366494349,3.00984840019777,2.92701815509247,2.92701815509247,26618429.0194601,0.0,1.0
1993-05-25,83.38,85.62,83.0,85.62,708300,2.9140868510043,2.99237366494349,2.90080605221104,2.99237366494349,20266401.4559643,0.0,1.0
1993-05-26,86.25,86.25,82.88,83.38,1489700,3.01439183136389,3.01439183136389,2.89661211575002,2.9140868510043,42624393.9699986,0.0,1.0
1993-05-27,84.88,86.62,84.5,86.25,676800,2.96651105676715,3.02732313545206,2.95323025797389,3.01439183136389,19365100.2476304,0.0,1.0
1993-05-28,83.38,85.0,82.62,84.88,474900,2.9140868510043,2.97070499322818,2.88752525341779,2.96651105676715,13588188.693262,0.0,1.0
1993-06-01,85.62,86.38,84.0,84.0,784100,2.99237366494349,3.01893526253,2.93575552271961,2.93575552271961,22435246.9033201,0.0,1.0
1993-06-02,85.88,86.38,85.75,85.75,625900,3.00146052727572,3.01893526253,2.9969170961096,2.9969170961096,17908711.94591,0.0,1.0
1993-06-03,86.75,87.5,85.88,85.88,806900,3.03186656661817,3.05807866949959,3.00146052727572,3.00146052727572,23087617.3017332,0.0,1.0
1993-06-04,87.0,87.62,86.38,86.75,538900,3.04060393424531,3.06227260596062,3.01893526253,3.03186656661817,15419403.8467022,0.0,1.0
1993-06-07,85.38,87.12,85.38,87.0,883500,2.98398579202143,3.04479787070634,2.98398579202143,3.04060393424531,25279352.938507,0.0,1.0
1993-06-08,84.88,85.62,84.5,85.38,616800,2.96651105676715,2.99237366494349,2.95323025797389,2.98398579202143,17648336.0412802,0.0,1.0
1993-06-09,86.25,86.5,84.75,84.88,611700,3.01439183136389,3.02312919899103,2.96196762560104,2.96651105676715,17502411.0837404,0.0,1.0
1993-06-10,84.75,86.12,84.12,86.12,603200,2.96196762560104,3.00984840019777,2.93994945918064,3.00984840019777,17259202.8211742,0.0,1.0
1993-06-11,86.25,86.62,85.38,85.38,809600,3.01439183136389,3.02732313545206,2.98398579202143,2.98398579202143,23164871.6910189,0.0,1.0
1993-06-14,87.5,89.25,86.88,86.88,915200,3.05807866949959,3.11924024288959,3.03640999778428,3.03640999778428,26186376.6941954,0.0,1.0
1993-06-15,87.0,88.25,86.88,87.5,588600,3.04060393424531,3.08429077238102,3.03640999778428,3.05807866949959,16841456.8642956,0.0,1.0
1993-06-16,83.62,84.0,79.5,84.0,3963100,2.92247472392636,2.93575552271961,2.77848290543106,2.93575552271961,113395137.103109,0.0,1.0
1993-06-17,81.0,83.12,79.75,83.12,2009200,2.83090711119391,2.90499998867207,2.7872202730582,2.90499998867207,57488710.7233143,0.0,1.0
1993-06-18,80.25,81.75,79.88,81.0,1295700,2.80469500831249,2.85711921407534,2.79176370422432,2.83090711119391,37073523.0361329,0.0,1.0
1993-06-21,81.38,82.0,80.38,80.38,713400,2.84418790998717,2.86585658170248,2.8092384394786,2.8092384394786,20412326.4135041,0.0,1.0
1993-06-22,81.5,82.88,81.5,81.5,682200,2.84838184644819,2.89661211575002,2.84838184644819,2.84838184644819,19519609.026202,0.0,1.0
1993-06-23,79.5,81.75,79.25,81.5,1051900,2.77848290543106,2.85711921407534,2.76974553780392,2.84838184644819,30097737.8109966,0.0,1.0
1993-06-24,80.75,80.88,78.5,79.5,1107600,2.82216974356677,2.82671317473288,2.74353343492249,2.77848290543106,31691467.249225,0.0,1.0
1993-06-25,82.75,83.12,80.62,80.75,665800,2.8920686845839,2.90499998867207,2.81762631240066,2.82216974356677,19050360.1431329,0.0,1.0
1993-06-28,83.38,83.75,83.0,83.0,500700,2.9140868510043,2.92701815509247,2.90080605221104,2.90080605221104,14326397.3019926,0.0,1.0
1993-06-29,81.88,83.88,81.75,83.38,722000,2.86166264524145,2.93156158625858,2.85711921407534,2.9140868510043,20658395.9497476,0.0,1.0
1993-06-30,81.0,82.75,81.0,81.88,533200,2.83090711119391,2.8920686845839,2.83090711119391,2.86166264524145,15256311.2470989,0.0,1.0
1993-07-01,79.75,81.0,79.75,81.0,628500,2.7872202730582,2.83090711119391,2.7872202730582,2.83090711119391,17983105.0615185,0.0,1.0
1993-07-02,80.5,81.0,78.75,79.75,598900,2.81343237593963,2.83090711119391,2.75227080254964,2.7872202730582,17136168.0530524,0.0,1.0
1993-07-06,75.5,80.62,75.25,80.5,2228700,2.63868502339679,2.81762631240066,2.62994765576965,2.81343237593963,63769206.4448789,0.0,1.0
1993-07-07,77.25,77.38,74.62,75.5,1921900,2.69984659678679,2.7043900279529,2.60792948934925,2.63868502339679,54990818.8030746,0.0,1.0
1993-07-08,78.75,78.88,77.0,77.25,900100,2.75227080254964,2.75681423371575,2.69110922915964,2.69984659678679,25754324.3689305,0.0,1.0
1993-07-09,78.88,79.5,78.12,78.75,373300,2.75681423371575,2.77848290543106,2.73025263612924,2.75227080254964,10681134.6371756,0.0,1.0
1993-07-12,79.75,80.0,79.0,79.0,528100,2.7872202730582,2.79595764068534,2.76100817017678,2.76100817017678,15110386.2895592,0.0,1.0
1993-07-13,78.38,79.88,78.12,79.75,648600,2.73933949846147,2.79176370422432,2.73025263612924,2.7872202730582,18558221.0706458,0.0,1.0
1993-07-14,78.25,79.38,77.88,78.38,800000,2.73479606729535,2.77428896897003,2.72186476320718,2.73933949846147,22890189.4180029,0.0,1.0
1993-07-15,75.88,78.0,75.75,78.0,741300,2.65196582219005,2.72605869966821,2.64742239102393,2.72605869966821,21210621.7694569,0.0,1.0
1993-07-16,75.25,76.5,74.88,75.88,877300,2.62994765576965,2.67363449390536,2.61701635168148,2.65196582219005,25101953.9705174,0.0,1.0
1993-07-19,73.75,75.5,73.75,75.25,587200,2.5775234500068,2.63868502339679,2.5775234500068,2.62994765576965,16801399.0328141,0.0,1.0
1993-07-20,75.5,76.88,74.25,74.25,606200,2.63868502339679,2.68691529269862,2.59499818526108,2.59499818526108,17345041.0314917,0.0,1.0
1993-07-21,75.75,76.12,74.88,75.5,558100,2.64742239102393,2.6603536951121,2.61701635168148,2.63868502339679,15968768.3927343,0.0,1.0
1993-07-22,75.25,75.88,74.38,75.75,941800,2.62994765576965,2.65196582219005,2.5995416164272,2.64742239102393,26947475.4923439,0.0,1.0
1993-07-23,77.25,77.38,75.5,75.5,440000,2.69984659678679,2.7043900279529,2.63868502339679,2.63868502339679,12589604.1799016,0.0,1.0
1993-07-26,75.88,77.5,75.88,77.25,446100,2.65196582219005,2.70858396441393,2.65196582219005,2.69984659678679,12764141.8742139,0.0,1.0
1993-07-27,75.38,76.25,75.25,75.88,535500,2.63449108693576,2.66489712627822,2.62994765576965,2.65196582219005,15322120.5416757,0.0,1.0
1993-07-28,74.0,75.5,73.88,75.38,532900,2.58626081763394,2.63868502339679,2.58206688117291,2.63449108693576,15247727.4260672,0.0,1.0
1993-07-29,71.0,74.38,70.0,74.0,1270300,2.48141240610824,2.5995416164272,2.44646293559968,2.58626081763394,36346759.5221114,0.0,1.0
1993-07-30,72.0,73.38,71.0,71.0,793400,2.51636187661681,2.56459214591863,2.48141240610824,2.48141240610824,22701345.3553044,0.0,1.0
1993-08-02,72.62,73.12,71.88,72.0,524700,2.53803054833212,2.5555052835864,2.51216794015578,2.51636187661681,15013102.9845327,0.0,1.0
1993-08-03,74.25,74.25,72.62,72.62,635300,2.59499818526108,2.59499818526108,2.53803054833212,2.53803054833212,18177671.6715716,0.0,1.0
1993-08-04,71.0,71.88,70.25,71.88,1493500,2.48141240610824,2.51216794015578,2.45520030322682,2.51216794015578,42733122.3697342,0.0,1.0
1993-08-05,71.0,71.88,70.75,71.0,533000,2.48141240610824,2.51216794015578,2.4726750384811,2.48141240610824,15250588.6997444,0.0,1.0
1993-08-06,71.5,72.25,71.38,71.38,535300,2.49888714136253,2.52509924424395,2.4946932049015,2.4946932049015,15316397.9943212,0.0,1.0
1993-08-09,73.5,73.88,71.88,71.88,553100,2.56878608237966,2.58206688117291,2.51216794015578,2.51216794015578,15825704.7088717,0.0,1.0
1993-08-10,72.25,73.75,72.25,73.5,372300,2.52509924424395,2.5775234500068,2.52509924424395,2.56878608237966,10652521.9004031,0.0,1.0
1993-08-11,73.0,73.5,72.75,72.75,651600,2.55131134712538,2.56878608237966,2.54257397949823,2.54257397949823,18644059.2809633,0.0,1.0
1993-08-12,73.62,73.88,72.25,73.0,614400,2.57298001884069,2.58206688117291,2.52509924424395,2.55131134712538,17579665.4730262,0.0,1.0
1993-08-13,75.12,75.62,73.12,73.62,796500,2.62540422460354,2.64287895985782,2.5555052835864,2.57298001884069,22790044.8392991,0.0,1.0
1993-08-16,75.25,77.12,75.25,75.25,764100,2.62994765576965,2.69530316562067,2.62994765576965,2.62994765576965,21862992.16787,0.0,1.0
1993-08-17,74.0,74.0,68.5,74.0,2963100,2.58626081763394,2.58626081763394,2.39403872983683,2.58626081763394,84782400.3306056,0.0,1.0
1993-08-18,73.62,75.25,73.0,74.0,1247600,2.57298001884069,2.62994765576965,2.55131134712538,2.58626081763394,35697250.3973755,0.0,1.0
1993-08-19,74.5,74.62,73.38,73.62,793300,2.60373555288823,2.60792948934925,2.56459214591863,2.57298001884069,22698484.0816271,0.0,1.0
1993-08-20,73.5,74.0,72.88,74.0,844300,2.56878608237966,2.58626081763394,2.54711741066435,2.58626081763394,24157733.6570248,0.0,1.0
1993-08-23,74.38,75.25,73.0,73.5,694600,2.5995416164272,2.62994765576965,2.55131134712538,2.56878608237966,19874406.962181,0.0,1.0
1993-08-24,75.0,75.75,74.12,74.38,696200,2.62121028814251,2.64742239102393,2.59045475409497,2.5995416164272,19920187.341017,0.0,1.0
1993-08-25,75.0,76.75,74.62,75.0,799400,2.62121028814251,2.6823718615325,2.60792948934925,2.62121028814251,22873021.7759394,0.0,1.0
1993-08-26,73.88,75.38,73.5,75.0,795800,2.58206688117291,2.63449108693576,2.56878608237966,2.62121028814251,22770015.9235584,0.0,1.0
1993-08-27,73.0,74.25,72.88,73.88,731100,2.55131134712538,2.59499818526108,2.54711741066435,2.58206688117291,20918771.8543774,0.0,1.0
1993-08-30,73.25,73.62,72.5,73.0,481500,2.56004871475252,2.57298001884069,2.53383661187109,2.55131134712538,13777032.7559605,0.0,1.0
1993-08-31,74.12,74.38,73.5,73.5,411100,2.59045475409497,2.5995416164272,2.56878608237966,2.56878608237966,11762696.0871762,0.0,1.0
1993-09-01,73.0,74.5,73.0,74.12,370800,2.55131134712538,2.60373555288823,2.55131134712538,2.59045475409497,10609602.7952443,0.0,1.0
1993-09-02,73.25,73.62,72.5,73.0,444700,2.56004871475252,2.57298001884069,2.53383661187109,2.55131134712538,12724084.0427324,0.0,1.0
1993-09-03,72.75,73.38,72.75,73.25,251600,2.54257397949823,2.56459214591863,2.54257397949823,2.56004871475252,7198964.57196192,0.0,1.0
1993-09-07,71.12,73.38,71.0,72.75,462000,2.48560634256927,2.56459214591863,2.48141240610824,2.54257397949823,13219084.3888967,0.0,1.0
1993-09-08,68.38,71.12,67.25,71.12,2042100,2.3898447933758,2.48560634256927,2.35035189170112,2.48560634256927,58430069.7631296,0.0,1.0
1993-09-09,69.25,69.38,68.12,68.38,1368900,2.42025083271825,2.42479426388436,2.38075793104357,2.3898447933758,39167975.3678802,0.0,1.0
1993-09-10,70.75,70.75,69.5,69.5,719600,2.4726750384811,2.4726750384811,2.42898820034539,2.42898820034539,20589725.3814936,0.0,1.0
1993-09-13,69.25,71.88,69.0,70.75,752700,2.42025083271825,2.51216794015578,2.41151346509111,2.4726750384811,21536806.9686635,0.0,1.0
1993-09-14,68.75,69.62,68.38,69.25,798600,2.40277609746397,2.43318213680642,2.3898447933758,2.42025083271825,22850131.5865214,0.0,1.0
1993-09-15,68.75,70.0,68.38,68.75,743100,2.40277609746397,2.44646293559968,2.3898447933758,2.40277609746397,21262124.6956474,0.0,1.0
1993-09-16,67.75,69.12,67.75,68.75,774300,2.3678266269554,2.41570740155214,2.3678266269554,2.40277609746397,22154842.0829496,0.0,1.0
1993-09-17,67.88,68.5,67.25,67.75,1524200,2.37237005812151,2.39403872983683,2.35035189170112,2.3678266269554,43611533.3886501,0.0,1.0
1993-09-20,65.0,68.25,64.38,67.88,1414000,2.27171558305684,2.38530136220968,2.25004691134153,2.37237005812151,40458409.7963201,0.0,1.0
1993-09-21,67.0,67.88,65.88,65.88,1084000,2.34161452407398,2.37237005812151,2.30247111710438,2.30247111710438,31016206.6613939,0.0,1.0
1993-09-22,68.25,69.62,67.88,67.88,948700,2.38530136220968,2.43318213680642,2.37237005812151,2.37237005812151,27144903.3760742,0.0,1.0
1993-09-23,68.88,69.25,67.75,68.25,617900,2.40731952863008,2.42025083271825,2.3678266269554,2.38530136220968,17679810.05173,0.0,1.0
1993-09-24,68.5,69.38,68.25,68.88,650000,2.39403872983683,2.42479426388436,2.38530136220968,2.40731952863008,18598278.9021273,0.0,1.0
1993-09-27,69.88,70.12,68.88,68.88,627400,2.44226899913865,2.4506568720607,2.40731952863008,2.40731952863008,17951631.0510688,0.0,1.0
1993-09-28,68.75,70.25,68.75,69.88,770100,2.40277609746397,2.45520030322682,2.40277609746397,2.44226899913865,22034668.588505,0.0,1.0
1993-09-29,67.88,69.0,67.75,68.75,943600,2.37237005812151,2.41151346509111,2.3678266269554,2.40277609746397,26998978.4185345,0.0,1.0
1993-09-30,68.38,68.5,67.62,67.88,697300,2.3898447933758,2.39403872983683,2.36328319578929,2.37237005812151,19951661.3514668,0.0,1.0
1993-10-01,68.88,69.62,68.38,68.38,677400,2.40731952863008,2.43318213680642,2.3898447933758,2.3898447933758,19382267.889694,0.0,1.0
1993-10-04,69.12,70.38,68.88,68.88,826000,2.41570740155214,2.45974373439293,2.40731952863008,2.40731952863008,23634120.574088,0.0,1.0
1993-10-05,67.62,69.62,67.12,69.12,772500,2.36328319578929,2.43318213680642,2.345808460535,2.41570740155214,22103339.156759,0.0,1.0
1993-10-06,67.25,68.12,67.12,67.62,650600,2.35035189170112,2.38075793104357,2.345808460535,2.36328319578929,18615446.5441908,0.0,1.0
1993-10-07,67.75,68.38,67.38,67.38,614800,2.3678266269554,2.3898447933758,2.35489532286723,2.35489532286723,17591110.5677352,0.0,1.0
1993-10-08,67.88,68.38,67.38,67.75,466400,2.37237005812151,2.3898447933758,2.35489532286723,2.3678266269554,13344980.4306957,0.0,1.0
1993-10-11,69.75,70.12,68.5,68.5,629200,2.43772556797253,2.4506568720607,2.39403872983683,2.39403872983683,18003133.9772593,0.0,1.0
1993-10-12,70.0,70.25,69.0,69.75,610400,2.44646293559968,2.45520030322682,2.41151346509111,2.43772556797253,17465214.5259362,0.0,1.0
1993-10-13,68.38,70.12,68.0,70.0,917700,2.3898447933758,2.4506568720607,2.37656399458254,2.44646293559968,26257908.5361265,0.0,1.0
1993-10-14,68.38,68.75,67.75,68.38,855700,2.3898447933758,2.40277609746397,2.3678266269554,2.3898447933758,24483918.8562313,0.0,1.0
1993-10-15,70.12,70.38,68.62,68.62,836000,2.4506568720607,2.45974373439293,2.39823266629785,2.39823266629785,23920247.9418131,0.0,1.0
1993-10-18,73.0,73.0,70.25,70.25,1388800,2.55131134712538,2.55131134712538,2.45520030322682,2.45520030322682,39737368.829653,0.0,1.0
1993-10-19,70.75,73.25,70.38,73.0,883700,2.4726750384811,2.56004871475252,2.45974373439293,2.55131134712538,25285075.4858615,0.0,1.0
1993-10-20,71.38,71.88,71.0,71.0,623400,2.4946932049015,2.51216794015578,2.48141240610824,2.48141240610824,17837180.1039787,0.0,1.0
1993-10-21,73.0,73.0,71.5,71.5,477200,2.55131134712538,2.55131134712538,2.49888714136253,2.49888714136253,13653997.9878387,0.0,1.0
1993-10-22,71.75,74.5,71.75,73.0,676800,2.50762450898967,2.60373555288823,2.50762450898967,2.55131134712538,19365100.2476304,0.0,1.0
1993-10-25,73.88,74.0,72.38,72.38,501800,2.58206688117291,2.58626081763394,2.52964267541006,2.52964267541006,14357871.3124423,0.0,1.0
1993-10-26,74.12,74.5,73.5,73.88,405900,2.59045475409497,2.60373555288823,2.56878608237966,2.58206688117291,11613909.8559592,0.0,1.0
1993-10-27,75.62,75.75,74.12,74.12,494100,2.64287895985782,2.64742239102393,2.59045475409497,2.59045475409497,14137553.239294,0.0,1.0
1993-10-28,74.12,76.12,73.75,75.62,418400,2.59045475409497,2.6603536951121,2.5775234500068,2.64287895985782,11971569.0656155,0.0,1.0
1993-10-29,73.62,74.75,73.5,74.12,355200,2.57298001884069,2.61247292051537,2.56878608237966,2.59045475409497,10163244.1015933,0.0,1.0
1993-11-01,75.12,75.12,73.38,73.62,302100,2.62540422460354,2.62540422460354,2.56459214591863,2.57298001884069,8643907.77897334,0.0,1.0
1993-11-02,76.12,76.25,74.0,75.12,433600,2.6603536951121,2.66489712627822,2.58626081763394,2.62540422460354,12406482.6645576,0.0,1.0
1993-11-03,74.5,76.0,73.75,76.0,638000,2.60373555288823,2.65615975865108,2.5775234500068,2.65615975865108,18254926.0608573,0.0,1.0
1993-11-04,72.5,74.62,72.25,74.5,450000,2.53383661187109,2.60792948934925,2.52509924424395,2.60373555288823,12875731.5476266,0.0,1.0
1993-11-05,74.0,74.38,72.25,72.5,584100,2.58626081763394,2.5995416164272,2.52509924424395,2.53383661187109,16712699.5488194,0.0,1.0
1993-11-08,75.75,76.25,73.0,74.0,387300,2.64742239102393,2.66489712627822,2.55131134712538,2.58626081763394,11081712.9519907,0.0,1.0
1993-11-09,76.88,77.38,76.0,76.0,868500,2.68691529269862,2.7043900279529,2.65615975865108,2.65615975865108,24850161.8869193,0.0,1.0
1993-11-10,79.38,79.38,76.88,76.88,1061400,2.77428896897003,2.77428896897003,2.68691529269862,2.68691529269862,30369558.8103354,0.0,1.0
1993-11-11,78.88,79.75,78.38,79.38,796700,2.75681423371575,2.7872202730582,2.73933949846147,2.77428896897003,22795767.3866536,0.0,1.0
1993-11-12,77.88,79.12,77.5,78.88,469100,2.72186476320718,2.76520210663781,2.70858396441393,2.75681423371575,13422234.8199815,0.0,1.0
1993-11-15,77.5,78.5,76.88,77.88,428000,2.70858396441393,2.74353343492249,2.68691529269862,2.72186476320718,12246251.3386315,0.0,1.0
1993-11-16,77.5,79.0,77.12,77.5,616500,2.70858396441393,2.76100817017678,2.69530316562067,2.70858396441393,17639752.2202485,0.0,1.0
1993-11-17,73.75,78.88,72.62,77.5,1703200,2.5775234500068,2.75681423371575,2.53803054833212,2.70858396441393,48733213.2709282,0.0,1.0
1993-11-18,74.0,74.62,72.88,73.75,1290000,2.58626081763394,2.60792948934925,2.54711741066435,2.5775234500068,36910430.4365297,0.0,1.0
1993-11-19,74.0,74.38,72.38,74.0,994800,2.58626081763394,2.5995416164272,2.52964267541006,2.58626081763394,28463950.5412866,0.0,1.0
1993-11-22,71.5,73.25,71.12,73.25,773800,2.49888714136253,2.56004871475252,2.48560634256927,2.56004871475252,22140535.7145633,0.0,1.0
1993-11-23,71.5,72.75,70.12,71.5,1213200,2.49888714136253,2.54257397949823,2.4506568720607,2.49888714136253,34712972.2524013,0.0,1.0
1993-11-24,73.75,74.5,71.75,71.75,805300,2.5775234500068,2.60373555288823,2.50762450898967,2.50762450898967,23041836.9228972,0.0,1.0
1993-11-26,74.25,74.75,74.0,74.0,310500,2.59499818526108,2.61247292051537,2.58626081763394,2.58626081763394,8884254.76786239,0.0,1.0
1993-11-29,72.62,74.75,72.62,74.25,464500,2.53803054833212,2.61247292051537,2.53803054833212,2.59499818526108,13290616.2308279,0.0,1.0
1993-11-30,73.75,74.5,72.75,72.75,615800,2.5775234500068,2.60373555288823,2.54257397949823,2.54257397949823,17619723.3045077,0.0,1.0
1993-12-01,74.5,75.38,74.25,74.25,841500,2.60373555288823,2.63449108693576,2.59499818526108,2.59499818526108,24077617.9940618,0.0,1.0
1993-12-02,75.88,76.12,74.5,74.5,868100,2.65196582219005,2.6603536951121,2.60373555288823,2.60373555288823,24838716.7922104,0.0,1.0
1993-12-03,76.62,76.88,75.38,75.88,382800,2.67782843036639,2.68691529269862,2.63449108693576,2.65196582219005,10952955.6365144,0.0,1.0
1993-12-06,78.0,78.25,75.75,76.62,889100,2.72605869966821,2.73479606729535,2.64742239102393,2.67782843036639,25439584.264433,0.0,1.0
1993-12-07,76.88,77.38,76.38,77.38,868000,2.68691529269862,2.7043900279529,2.66944055744433,2.7043900279529,24835855.5185331,0.0,1.0
1993-12-08,76.38,77.0,75.88,76.88,846800,2.66944055744433,2.69110922915964,2.65196582219005,2.68691529269862,24229265.4989561,0.0,1.0
1993-12-09,76.12,76.88,75.88,76.38,720300,2.6603536951121,2.68691529269862,2.65196582219005,2.66944055744433,20609754.2972344,0.0,1.0
1993-12-10,74.88,76.5,74.25,76.12,735600,2.61701635168148,2.67363449390536,2.59499818526108,2.6603536951121,21047529.1698537,0.0,1.0
1993-12-13,75.75,76.0,74.38,74.88,730700,2.64742239102393,2.65615975865108,2.5995416164272,2.61701635168148,20907326.7596684,0.0,1.0
1993-12-14,76.12,76.5,76.0,76.0,447300,2.6603536951121,2.67363449390536,2.65615975865108,2.65615975865108,12798477.1583409,0.0,1.0
1993-12-15,76.88,77.12,76.5,76.5,474800,2.68691529269862,2.69530316562067,2.67363449390536,2.67363449390536,13585327.4195847,0.0,1.0
1993-12-16,77.12,77.62,76.75,76.88,396500,2.69530316562067,2.71277790087496,2.6823718615325,2.68691529269862,11344950.1302977,0.0,1.0
1993-12-17,77.88,77.88,76.75,77.12,659900,2.72186476320718,2.72186476320718,2.6823718615325,2.69530316562067,18881544.9961752,0.0,1.0
1993-12-20,78.38,78.75,77.75,77.88,429900,2.73933949846147,2.75227080254964,2.71732133204107,2.72186476320718,12300615.5384993,0.0,1.0
1993-12-21,78.38,78.5,77.88,78.38,464500,2.73933949846147,2.74353343492249,2.72186476320718,2.73933949846147,13290616.2308279,0.0,1.0
1993-12-22,77.88,78.75,77.88,78.38,508000,2.72186476320718,2.75227080254964,2.72186476320718,2.73933949846147,14535270.2804318,0.0,1.0
1993-12-23,76.88,77.88,76.62,77.88,449800,2.68691529269862,2.72186476320718,2.67782843036639,2.72186476320718,12870009.0002721,0.0,1.0
1993-12-27,77.12,77.38,76.62,76.88,276100,2.69530316562067,2.7043900279529,2.67782843036639,2.68691529269862,7899976.62288825,0.0,1.0
1993-12-28,77.25,77.75,76.75,77.12,361000,2.69984659678679,2.71732133204107,2.6823718615325,2.69530316562067,10329197.9748738,0.0,1.0
1993-12-29,78.5,78.62,77.38,77.38,487100,2.74353343492249,2.74772737138352,2.7043900279529,2.7043900279529,13937264.0818865,0.0,1.0
1993-12-30,78.5,79.0,78.25,78.5,319600,2.74353343492249,2.76100817017678,2.73479606729535,2.74353343492249,9144630.67249217,0.0,1.0
1993-12-31,79.0,79.0,78.62,78.62,398000,2.76100817017678,2.76100817017678,2.74772737138352,2.74772737138352,11387869.2354564,0.0,1.0
1994-01-03,77.75,78.88,77.5,78.88,633300,2.71732133204107,2.75681423371575,2.70858396441393,2.75681423371575,18120446.1980265,0.0,1.0
1994-01-04,78.38,79.0,77.75,77.75,354600,2.73933949846147,2.76100817017678,2.71732133204107,2.71732133204107,10146076.4595298,0.0,1.0
1994-01-05,79.25,79.5,77.88,78.38,756000,2.76974553780392,2.77848290543106,2.72186476320718,2.73933949846147,21631229.0000127,0.0,1.0
1994-01-06,81.62,82.12,79.88,79.88,1233500,2.85257578290922,2.87005051816351,2.79176370422432,2.79176370422432,35293810.8088832,0.0,1.0
1994-01-07,83.0,83.12,81.12,81.62,748300,2.90080605221104,2.90499998867207,2.83510104765494,2.85257578290922,21410910.9268645,0.0,1.0
1994-01-10,83.5,84.12,82.12,83.0,812200,2.91828078746533,2.93994945918064,2.87005051816351,2.90080605221104,23239264.8066274,0.0,1.0
1994-01-11,84.5,84.62,82.62,83.5,831900,2.95323025797389,2.95742419443492,2.88752525341779,2.91828078746533,23802935.7210458,0.0,1.0
1994-01-12,84.88,84.88,84.0,84.5,904000,2.96651105676715,2.96651105676715,2.93575552271961,2.95323025797389,25865914.0423433,0.0,1.0
1994-01-13,85.5,85.75,83.5,84.88,966400,2.98817972848246,2.9969170961096,2.91828078746533,2.96651105676715,27651348.8169475,0.0,1.0
1994-01-14,87.5,87.75,85.62,85.62,915900,3.05807866949959,3.06681603712674,2.99237366494349,2.99237366494349,26206405.6099361,0.0,1.0
1994-01-17,87.25,87.62,87.0,87.5,612400,3.04934130187245,3.06227260596062,3.04060393424531,3.05807866949959,17522439.9994812,0.0,1.0
1994-01-18,86.25,87.25,86.25,87.25,575900,3.01439183136389,3.04934130187245,3.01439183136389,3.04934130187245,16478075.1072848,0.0,1.0
1994-01-19,84.5,85.62,84.38,85.62,583900,2.95323025797389,2.99237366494349,2.94903632151287,2.99237366494349,16706977.0014649,0.0,1.0
1994-01-20,83.12,84.5,82.75,84.5,623400,2.90499998867207,2.95323025797389,2.8920686845839,2.95323025797389,17837180.1039788,0.0,1.0
1994-01-21,84.75,84.75,83.38,83.38,666400,2.96196762560104,2.96196762560104,2.9140868510043,2.9140868510043,19067527.7851964,0.0,1.0
1994-01-24,83.88,85.38,83.38,84.75,630700,2.93156158625858,2.98398579202143,2.9140868510043,2.96196762560104,18046053.0824181,0.0,1.0
1994-01-25,83.0,84.5,82.5,83.88,739300,2.90080605221104,2.95323025797389,2.88333131695676,2.93156158625858,21153396.295912,0.0,1.0
1994-01-26,82.38,83.62,82.12,83.0,631600,2.87913738049573,2.92247472392636,2.87005051816351,2.90080605221104,18071804.5455133,0.0,1.0
1994-01-27,82.88,83.75,81.75,82.38,560200,2.89661211575002,2.92701815509247,2.85711921407534,2.87913738049573,16028855.1399565,0.0,1.0
1994-01-28,85.0,85.0,83.12,83.12,606700,2.97070499322818,2.97070499322818,2.90499998867207,2.90499998867207,17359347.3998779,0.0,1.0
1994-01-31,85.25,86.75,84.88,85.0,809300,2.97944236085532,3.03186656661817,2.96651105676715,2.97070499322818,23156287.8699872,0.0,1.0
1994-02-01,84.12,85.38,84.12,85.25,531800,2.93994945918064,2.98398579202143,2.93994945918064,2.97944236085532,15216253.4156174,0.0,1.0
1994-02-02,85.75,85.75,83.88,84.12,609800,2.9969170961096,2.9969170961096,2.93156158625858,2.93994945918064,17448046.8838727,0.0,1.0
1994-02-03,84.0,85.5,83.62,85.5,592300,2.93575552271961,2.98817972848246,2.92247472392636,2.98817972848246,16947323.9903539,0.0,1.0
1994-02-04,81.0,85.25,80.75,84.0,796200,2.83090711119391,2.97944236085532,2.82216974356677,2.93575552271961,22781461.0182674,0.0,1.0
1994-02-07,82.5,83.12,80.62,81.0,845700,2.88333131695676,2.90499998867207,2.81762631240066,2.83090711119391,24197791.4885063,0.0,1.0
1994-02-08,83.0,83.5,82.25,82.5,361900,2.90080605221104,2.91828078746533,2.87459394932962,2.88333131695676,10354949.4379691,0.0,1.0
1994-02-09,84.75,85.0,83.5,83.5,577200,2.96196762560104,2.97070499322818,2.91828078746533,2.91828078746533,16515271.6650891,0.0,1.0
1994-02-10,85.0,85.5,84.88,84.88,617000,2.97070499322818,2.98817972848246,2.96651105676715,2.96651105676715,17654058.5886347,0.0,1.0
1994-02-11,84.62,85.25,83.5,85.0,450600,2.95742419443492,2.97944236085532,2.91828078746533,2.97070499322818,12892899.1896901,0.0,1.0
1994-02-14,84.25,85.5,83.88,84.62,424900,2.94449289034675,2.98817972848246,2.93156158625858,2.95742419443492,12157551.8546368,0.0,1.0
1994-02-15,85.5,85.5,84.5,84.5,718700,2.98817972848246,2.98817972848246,2.95323025797389,2.95323025797389,20563973.9183984,0.0,1.0
1994-02-16,89.12,90.12,88.62,88.62,2640700,3.11469681172347,3.14964628223204,3.09722207646919,3.09722207646919,75557653.9951504,0.0,1.0
1994-02-17,89.75,90.12,88.0,89.12,1718900,3.13671497814387,3.14964628223204,3.07555340475388,3.11469681172347,49182433.2382565,0.0,1.0
1994-02-18,89.0,90.0,87.25,89.75,1436700,3.11050287526245,3.14545234577101,3.04934130187245,3.13671497814387,41107918.9210559,0.0,1.0
1994-02-22,90.12,90.62,88.62,89.0,1038700,3.14964628223204,3.16712101748632,3.09722207646919,3.11050287526245,29720049.6855995,0.0,1.0
1994-02-23,91.62,93.62,89.75,90.12,2331200,3.20207048799489,3.27196942901202,3.13671497814387,3.14964628223204,66702011.9640604,0.0,1.0
1994-02-24,92.0,93.0,90.62,91.62,1308400,3.21535128678815,3.25030075729671,3.16712101748632,3.20207048799489,37436904.7931437,0.0,1.0
1994-02-25,91.0,92.75,91.0,92.0,759800,3.18040181627958,3.24156338966957,3.18040181627958,3.21535128678815,21739957.3997482,0.0,1.0
1994-02-28,90.62,93.0,90.5,91.0,759000,3.16712101748632,3.25030075729671,3.1629270810253,3.18040181627958,21717067.2103303,0.0,1.0
1994-03-01,89.88,91.12,88.62,90.62,950000,3.14125840930998,3.18459575274061,3.09722207646919,3.16712101748632,27182099.9338785,0.0,1.0
1994-03-02,89.62,90.0,87.62,89.88,1449300,3.13217154697776,3.14545234577101,3.06227260596062,3.14125840930998,41468439.4043894,0.0,1.0
1994-03-03,89.5,91.5,89.25,89.62,1061700,3.12797761051673,3.19787655153386,3.11924024288959,3.13217154697776,30378142.6313671,0.0,1.0
1994-03-04,89.0,90.62,88.75,89.5,760900,3.11050287526245,3.16712101748632,3.1017655076353,3.12797761051673,21771431.410198,0.0,1.0
1994-03-07,88.0,89.88,87.62,89.0,729900,3.07555340475388,3.14125840930998,3.06227260596062,3.11050287526245,20884436.5702504,0.0,1.0
1994-03-08,88.0,88.88,87.75,88.0,648700,3.07555340475388,3.10630893880142,3.06681603712674,3.07555340475388,18561082.3443231,0.0,1.0
1994-03-09,89.0,89.62,87.75,88.0,607300,3.11050287526245,3.13217154697776,3.06681603712674,3.07555340475388,17376515.0419414,0.0,1.0
1994-03-10,90.0,90.0,89.0,89.0,612000,3.14545234577101,3.14545234577101,3.11050287526245,3.11050287526245,17510994.9047722,0.0,1.0
1994-03-11,90.38,91.25,90.0,90.0,612800,3.15873314456427,3.18913918390672,3.14545234577101,3.14545234577101,17533885.0941902,0.0,1.0
1994-03-14,90.12,90.75,89.88,90.38,413500,3.14964628223204,3.17166444865244,3.14125840930998,3.15873314456427,11831366.6554302,0.0,1.0
1994-03-15,90.0,90.25,89.12,90.12,598600,3.14545234577101,3.15418971339815,3.11469681172347,3.14964628223204,17127584.2320207,0.0,1.0
1994-03-16,90.38,90.75,89.38,90.0,449200,3.15873314456427,3.17166444865244,3.1237836740557,3.14545234577101,12852841.3582086,0.0,1.0
1994-03-17,89.88,90.75,89.75,90.38,513400,3.14125840930998,3.17166444865244,3.13671497814387,3.15873314456427,14689779.0590034,0.0,1.0
1994-03-18,89.0,89.75,88.5,89.75,1148800,3.11050287526245,3.13671497814387,3.09302814000816,3.13671497814387,32870312.0042521,0.0,1.0
1994-03-21,87.75,89.12,87.75,89.0,465500,3.06681603712674,3.11469681172347,3.06681603712674,3.11050287526245,13319228.9676004,0.0,1.0
1994-03-22,85.88,87.25,85.88,87.25,1013000,3.00146052727572,3.04934130187245,3.00146052727572,3.04934130187245,28984702.3505461,0.0,1.0
1994-03-23,86.12,88.12,85.25,85.88,1102800,3.00984840019777,3.07974734121491,2.97944236085532,3.00146052727572,31554126.112717,0.0,1.0
1994-03-24,84.25,86.62,83.5,86.12,980600,2.94449289034675,3.02732313545206,2.91828078746533,3.00984840019777,28057649.6791171,0.0,1.0
1994-03-25,84.12,85.38,83.88,84.25,620400,2.93994945918064,2.98398579202143,2.93156158625858,2.94449289034675,17751341.8936612,0.0,1.0
1994-03-28,83.62,84.75,82.5,84.12,573400,2.92247472392636,2.96196762560104,2.88333131695676,2.93994945918064,16406543.2653536,0.0,1.0
1994-03-29,80.25,84.38,80.0,83.62,926700,2.80469500831249,2.94903632151287,2.79595764068534,2.92247472392636,26515423.1670791,0.0,1.0
1994-03-30,80.0,81.62,78.62,80.25,1534400,2.79595764068534,2.85257578290922,2.74772737138352,2.80469500831249,43903383.3037296,0.0,1.0
1994-03-31,82.12,82.5,79.0,80.0,953100,2.87005051816351,2.88333131695676,2.76100817017678,2.79595764068534,27270799.4178732,0.0,1.0
1994-04-04,81.0,81.75,80.0,81.75,1103400,2.83090711119391,2.85711921407534,2.79595764068534,2.85711921407534,31571293.7547805,0.0,1.0
1994-04-05,82.25,82.88,81.75,81.75,1119000,2.87459394932962,2.89661211575002,2.85711921407534,2.85711921407534,32017652.4484315,0.0,1.0
1994-04-06,81.5,82.88,81.38,82.25,674300,2.84838184644819,2.89661211575002,2.84418790998717,2.87459394932962,19293568.4056992,0.0,1.0
1994-04-07,83.75,84.12,81.62,81.62,642900,2.92701815509247,2.93994945918064,2.85257578290922,2.85257578290922,18395128.4710426,0.0,1.0
1994-04-08,82.88,83.5,81.12,83.5,556300,2.89661211575002,2.91828078746533,2.83510104765494,2.91828078746533,15917265.4665437,0.0,1.0
1994-04-11,83.0,83.25,81.12,82.88,806000,2.90080605221104,2.90954341983819,2.83510104765494,2.89661211575002,23061865.8386379,0.0,1.0
1994-04-12,81.75,82.75,81.5,82.75,698300,2.85711921407534,2.8920686845839,2.84838184644819,2.8920686845839,19980274.0882392,0.0,1.0
1994-04-13,80.62,82.5,79.12,81.75,1018000,2.81762631240066,2.88333131695676,2.76520210663781,2.85711921407534,29127766.0344086,0.0,1.0
1994-04-14,78.88,80.75,78.5,80.62,801500,2.75681423371575,2.82216974356677,2.74353343492249,2.81762631240066,22933108.5231616,0.0,1.0
1994-04-15,78.12,78.38,77.12,78.38,803700,2.73025263612924,2.73933949846147,2.69530316562067,2.73933949846147,22996056.5440611,0.0,1.0
1994-04-18,77.75,78.38,76.5,78.12,539900,2.71732133204107,2.73933949846147,2.67363449390536,2.73025263612924,15448016.5834747,0.0,1.0
1994-04-19,76.38,79.75,74.0,77.75,1562500,2.66944055744433,2.7872202730582,2.58626081763394,2.71732133204107,44707401.2070369,0.0,1.0
1994-04-20,76.0,77.25,75.5,76.38,1257700,2.65615975865108,2.69984659678679,2.63868502339679,2.66944055744433,35986239.0387778,0.0,1.0
1994-04-21,78.88,79.12,76.25,76.25,778200,2.75681423371575,2.76520210663781,2.66489712627822,2.66489712627822,22266431.7563623,0.0,1.0
1994-04-22,77.0,79.62,76.88,78.88,489000,2.69110922915964,2.78267684189209,2.68691529269862,2.75681423371575,13991628.2817543,0.0,1.0
1994-04-25,80.0,80.0,77.12,77.12,525300,2.79595764068534,2.79595764068534,2.69530316562067,2.69530316562067,15030270.6265962,0.0,1.0
1994-04-26,79.12,80.0,78.5,80.0,438200,2.76520210663781,2.79595764068534,2.74353343492249,2.79595764068534,12538101.2537111,0.0,1.0
1994-04-28,78.75,79.5,78.12,79.12,514000,2.75227080254964,2.77848290543106,2.73025263612924,2.76520210663781,14706946.7010668,0.0,1.0
1994-04-29,80.25,81.12,79.62,79.62,678400,2.80469500831249,2.83510104765494,2.78267684189209,2.78267684189209,19410880.6264664,0.0,1.0
1994-05-02,81.38,82.25,80.38,80.38,471400,2.84418790998717,2.87459394932962,2.8092384394786,2.8092384394786,13488044.1145582,0.0,1.0
1994-05-03,80.62,81.88,79.38,81.38,385100,2.81762631240066,2.86166264524145,2.77428896897003,2.84418790998717,11018764.9310911,0.0,1.0
1994-05-04,81.12,81.38,80.12,80.62,325800,2.83510104765494,2.84418790998717,2.80015157714637,2.81762631240066,9322029.64048168,0.0,1.0
1994-05-05,81.12,81.62,80.62,81.12,384300,2.83510104765494,2.85257578290922,2.81762631240066,2.83510104765494,10995874.7416731,0.0,1.0
1994-05-06,76.88,80.38,76.5,80.38,992100,2.68691529269862,2.8092384394786,2.67363449390536,2.8092384394786,28386696.1520008,0.0,1.0
1994-05-09,76.88,78.62,76.62,76.88,559500,2.68691529269862,2.74772737138352,2.67782843036639,2.68691529269862,16008826.2242157,0.0,1.0
1994-05-10,78.5,78.75,78.0,78.0,576700,2.74353343492249,2.75227080254964,2.72605869966821,2.72605869966821,16500965.2967029,0.0,1.0
1994-05-11,79.0,79.5,78.25,78.5,620000,2.76100817017678,2.77848290543106,2.73479606729535,2.74353343492249,17739896.7989522,0.0,1.0
1994-05-12,78.88,79.88,78.75,79.0,424900,2.75681423371575,2.79176370422432,2.75227080254964,2.76100817017678,12157551.8546368,0.0,1.0
1994-05-13,79.88,80.0,77.62,78.88,651300,2.79176370422432,2.79595764068534,2.71277790087496,2.75681423371575,18635475.4599316,0.0,1.0
1994-05-16,78.25,80.62,78.12,79.88,673600,2.73479606729535,2.81762631240066,2.73025263612924,2.79176370422432,19273539.4899585,0.0,1.0
1994-05-17,76.62,78.75,74.5,78.25,2824900,2.67782843036639,2.75227080254964,2.60373555288823,2.73479606729535,80828120.1086454,0.0,1.0
1994-05-18,79.25,79.62,76.38,76.62,1839100,2.76974553780392,2.78267684189209,2.66944055744433,2.67782843036639,52621684.1983114,0.0,1.0
1994-05-19,80.88,81.12,79.12,79.25,1453800,2.82671317473288,2.83510104765494,2.76520210663781,2.76974553780392,41597196.7198658,0.0,1.0
1994-05-20,81.75,83.0,80.62,80.88,1020800,2.85711921407534,2.90080605221104,2.81762631240066,2.82671317473288,29207881.6973717,0.0,1.0
1994-05-23,81.62,82.38,80.88,81.75,517000,2.85257578290922,2.87913738049573,2.82671317473288,2.85711921407534,14792784.9113844,0.0,1.0
1994-05-24,81.88,82.88,81.62,81.62,619100,2.86166264524145,2.89661211575002,2.85257578290922,2.85257578290922,17714145.335857,0.0,1.0
1994-05-25,81.25,81.88,78.5,81.88,2898300,2.83964447882105,2.86166264524145,2.74353343492249,2.86166264524145,82928294.9877473,0.0,1.0
1994-05-26,79.5,81.75,79.38,81.25,1006100,2.77848290543106,2.85711921407534,2.77428896897003,2.83964447882105,28787274.4668159,0.0,1.0
1994-05-27,79.0,79.5,78.62,79.5,384300,2.76100817017678,2.77848290543106,2.74772737138352,2.77848290543106,10995874.7416731,0.0,1.0
1994-05-31,78.5,79.25,78.5,79.0,598300,2.74353343492249,2.76974553780392,2.74353343492249,2.76100817017678,17119000.4109889,0.0,1.0
1994-06-01,77.5,78.5,77.0,78.5,741300,2.70858396441393,2.74353343492249,2.69110922915964,2.74353343492249,21210621.7694569,0.0,1.0
1994-06-02,78.88,78.88,77.38,77.5,476900,2.75681423371575,2.75681423371575,2.7043900279529,2.70858396441393,13645414.166807,0.0,1.0
1994-06-03,78.0,80.5,78.0,78.88,478700,2.72605869966821,2.81343237593963,2.72605869966821,2.75681423371575,13696917.0929975,0.0,1.0
1994-06-06,78.12,79.12,78.0,78.0,281900,2.73025263612924,2.76520210663781,2.72605869966821,2.72605869966821,8065930.49616877,0.0,1.0
1994-06-07,77.25,78.25,77.12,78.12,432800,2.69984659678679,2.73479606729535,2.69530316562067,2.73025263612924,12383592.4751395,0.0,1.0
1994-06-08,75.75,77.5,75.12,77.25,922200,2.64742239102393,2.70858396441393,2.62540422460354,2.69984659678679,26386665.8516029,0.0,1.0
1994-06-09,75.75,76.38,75.38,75.75,613100,2.64742239102393,2.66944055744433,2.63449108693576,2.64742239102393,17542468.915222,0.0,1.0
1994-06-10,77.0,77.12,76.12,76.12,272700,2.69110922915964,2.69530316562067,2.6603536951121,2.6603536951121,7802693.31786175,0.0,1.0
1994-06-13,78.0,78.25,77.0,77.0,661800,2.72605869966821,2.73479606729535,2.69110922915964,2.69110922915964,18935909.1960429,0.0,1.0
1994-06-14,78.5,79.38,78.25,78.25,488200,2.74353343492249,2.77428896897003,2.73479606729535,2.73479606729535,13968738.0923363,0.0,1.0
1994-06-15,78.12,79.38,77.88,78.5,507800,2.73025263612924,2.77428896897003,2.72186476320718,2.74353343492249,14529547.7330773,0.0,1.0
1994-06-16,78.38,78.75,77.88,78.12,518600,2.73933949846147,2.75227080254964,2.72186476320718,2.73025263612924,14838565.2902204,0.0,1.0
1994-06-17,78.0,78.5,77.62,78.38,936600,2.72605869966821,2.74353343492249,2.71277790087496,2.73933949846147,26798689.2611269,0.0,1.0
1994-06-20,79.12,79.75,78.0,78.0,483800,2.76520210663781,2.7872202730582,2.72605869966821,2.72605869966821,13842842.0505372,0.0,1.0
1994-06-21,77.62,79.12,76.75,79.12,1046500,2.71277790087496,2.76520210663781,2.6823718615325,2.76520210663781,29943229.032425,0.0,1.0
1994-06-22,77.88,78.5,77.5,77.62,731300,2.72186476320718,2.74353343492249,2.70858396441393,2.71277790087496,20924494.4017319,0.0,1.0
1994-06-23,76.38,78.25,76.25,77.88,670400,2.66944055744433,2.73479606729535,2.66489712627822,2.72186476320718,19181978.7322864,0.0,1.0
1994-06-24,76.0,76.62,75.12,76.38,993400,2.65615975865108,2.67782843036639,2.62540422460354,2.66944055744433,28423892.7098051,0.0,1.0
1994-06-27,78.0,78.12,75.62,76.0,487900,2.72605869966821,2.73025263612924,2.64287895985782,2.65615975865108,13960154.2713045,0.0,1.0
1994-06-28,77.75,78.38,76.75,78.0,704800,2.71732133204107,2.73933949846147,2.6823718615325,2.72605869966821,20166256.8772605,0.0,1.0
1994-06-29,75.75,78.62,75.62,77.75,752900,2.64742239102393,2.74772737138352,2.64287895985782,2.71732133204107,21542529.516018,0.0,1.0
1994-06-30,75.25,76.5,75.25,75.75,549500,2.62994765576965,2.67363449390536,2.62994765576965,2.64742239102393,15722698.8564907,0.0,1.0
1994-07-01,75.5,76.75,74.38,75.25,625400,2.63868502339679,2.6823718615325,2.5995416164272,2.62994765576965,17894405.5775238,0.0,1.0
1994-07-05,73.88,76.12,73.88,75.5,748700,2.58206688117291,2.6603536951121,2.58206688117291,2.63868502339679,21422356.0215735,0.0,1.0
1994-07-06,72.0,74.12,72.0,73.88,718500,2.51636187661681,2.59045475409497,2.51636187661681,2.58206688117291,20558251.3710438,0.0,1.0
1994-07-07,72.75,73.38,71.88,72.0,991400,2.54257397949823,2.56459214591863,2.51216794015578,2.51636187661681,28366667.2362601,0.0,1.0
1994-07-08,74.0,74.62,72.88,72.88,573300,2.58626081763394,2.60792948934925,2.54711741066435,2.54711741066435,16403681.9916763,0.0,1.0
1994-07-11,74.62,75.12,74.12,74.12,575100,2.60792948934925,2.62540422460354,2.59045475409497,2.59045475409497,16455184.9178669,0.0,1.0
1994-07-12,75.38,75.5,74.62,74.62,526200,2.63449108693576,2.63868502339679,2.60792948934925,2.60792948934925,15056022.0896914,0.0,1.0
1994-07-13,74.75,76.38,74.75,75.38,614000,2.61247292051537,2.66944055744433,2.61247292051537,2.63449108693576,17568220.3783172,0.0,1.0
1994-07-14,76.5,77.5,75.75,75.75,703900,2.67363449390536,2.70858396441393,2.64742239102393,2.64742239102393,20140505.4141653,0.0,1.0
1994-07-15,76.0,76.88,75.5,76.5,708300,2.65615975865108,2.68691529269862,2.63868502339679,2.67363449390536,20266401.4559643,0.0,1.0
1994-07-18,76.5,76.75,75.88,76.0,447400,2.67363449390536,2.6823718615325,2.65196582219005,2.65615975865108,12801338.4320181,0.0,1.0
1994-07-19,75.25,76.5,74.75,76.5,487200,2.62994765576965,2.67363449390536,2.61247292051537,2.67363449390536,13940125.3555638,0.0,1.0
1994-07-20,74.62,74.88,74.0,74.88,465800,2.60792948934925,2.61701635168148,2.58626081763394,2.61701635168148,13327812.7886322,0.0,1.0
1994-07-21,75.75,76.25,75.0,75.0,586200,2.64742239102393,2.66489712627822,2.62121028814251,2.62121028814251,16772786.2960417,0.0,1.0
1994-07-22,75.25,76.12,75.0,75.75,365800,2.62994765576965,2.6603536951121,2.62121028814251,2.64742239102393,10466539.1113818,0.0,1.0
1994-07-25,74.38,75.38,73.75,75.25,697100,2.5995416164272,2.63449108693576,2.5775234500068,2.62994765576965,19945938.8041123,0.0,1.0
1994-07-26,75.62,75.62,74.12,74.38,421000,2.64287895985782,2.64287895985782,2.59045475409497,2.5995416164272,12045962.181224,0.0,1.0
1994-07-27,75.38,76.0,75.25,75.62,603900,2.63449108693576,2.65615975865108,2.62994765576965,2.64287895985782,17279231.736915,0.0,1.0
1994-07-28,75.5,75.75,75.25,75.38,269300,2.63868502339679,2.64742239102393,2.62994765576965,2.63449108693576,7705410.01283523,0.0,1.0
1994-07-29,77.62,78.0,75.75,75.75,722500,2.71277790087496,2.72605869966821,2.64742239102393,2.64742239102393,20672702.3181338,0.0,1.0
1994-08-01,78.38,78.62,77.62,77.62,440900,2.73933949846147,2.74772737138352,2.71277790087496,2.71277790087496,12615355.6429968,0.0,1.0
1994-08-02,79.5,80.12,78.88,78.88,1312500,2.77848290543106,2.80015157714637,2.75681423371575,2.75681423371575,37554217.013911,0.0,1.0
1994-08-03,79.75,80.38,78.88,79.5,702000,2.7872202730582,2.8092384394786,2.75681423371575,2.77848290543106,20086141.2142976,0.0,1.0
1994-08-04,80.5,80.75,79.62,79.75,547500,2.81343237593963,2.82216974356677,2.78267684189209,2.7872202730582,15665473.3829457,0.0,1.0
1994-08-05,80.25,80.62,79.5,80.5,555300,2.80469500831249,2.81762631240066,2.77848290543106,2.81343237593963,15888652.7297712,0.0,1.0
1994-08-08,79.5,80.75,79.12,80.25,430400,2.77848290543106,2.82216974356677,2.76520210663781,2.80469500831249,12314921.9068856,0.0,1.0
1994-08-09,79.75,80.0,79.25,79.5,579800,2.7872202730582,2.79595764068534,2.76974553780392,2.77848290543106,16589664.7806976,0.0,1.0
1994-08-10,82.25,82.38,79.75,79.75,968500,2.87459394932962,2.87913738049573,2.7872202730582,2.7872202730582,27711435.5641697,0.0,1.0
1994-08-11,81.75,82.38,80.5,82.25,902600,2.85711921407534,2.87913738049573,2.81343237593963,2.87459394932962,25825856.2108617,0.0,1.0
1994-08-12,81.25,81.75,80.25,81.75,372100,2.83964447882105,2.85711921407534,2.80469500831249,2.85711921407534,10646799.3530486,0.0,1.0
1994-08-15,79.12,81.12,79.12,81.12,534500,2.76520210663781,2.83510104765494,2.76520210663781,2.83510104765494,15293507.8049032,0.0,1.0
1994-08-16,87.62,88.12,84.12,84.12,3387500,3.06227260596062,3.07974734121491,2.93994945918064,2.93994945918064,96925645.8168561,0.0,1.0
1994-08-17,87.12,88.0,86.88,87.62,1869100,3.04479787070634,3.07555340475388,3.03640999778428,3.06227260596062,53480066.3014865,0.0,1.0
1994-08-18,87.38,87.62,86.5,87.12,816000,3.05388473303857,3.06227260596062,3.02312919899103,3.04479787070634,23347993.2063629,0.0,1.0
1994-08-19,87.88,88.38,86.62,87.38,787600,3.07135946829285,3.08883420354713,3.02732313545206,3.05388473303857,22535391.4820239,0.0,1.0
1994-08-22,87.62,88.38,87.38,87.88,772800,3.06227260596062,3.08883420354713,3.05388473303857,3.07135946829285,22111922.9777908,0.0,1.0
1994-08-23,87.75,88.12,87.12,87.62,1052700,3.06681603712674,3.07974734121491,3.04479787070634,3.06227260596062,30120628.0004145,0.0,1.0
1994-08-24,88.12,88.62,87.62,87.75,637700,3.07974734121491,3.09722207646919,3.06227260596062,3.06681603712674,18246342.2398255,0.0,1.0
1994-08-25,87.88,88.62,87.75,88.12,555100,3.07135946829285,3.09722207646919,3.06681603712674,3.07974734121491,15882930.1824168,0.0,1.0
1994-08-26,89.25,89.75,87.88,87.88,790900,3.11924024288959,3.13671497814387,3.07135946829285,3.07135946829285,22629813.5133731,0.0,1.0
1994-08-29,90.0,90.12,89.5,89.5,950800,3.14545234577101,3.14964628223204,3.12797761051673,3.12797761051673,27204990.1232965,0.0,1.0
1994-08-30,90.62,90.75,89.62,90.0,743300,3.16712101748632,3.17166444865244,3.13217154697776,3.14545234577101,21267847.243002,0.0,1.0
1994-08-31,90.0,90.5,89.88,90.5,998500,3.14545234577101,3.1629270810253,3.14125840930998,3.1629270810253,28569817.6673449,0.0,1.0
1994-09-01,89.12,89.62,88.38,89.62,841700,3.11469681172347,3.13217154697776,3.08883420354713,3.13217154697776,24083340.5414163,0.0,1.0
1994-09-02,88.12,89.62,87.88,89.12,461300,3.07974734121491,3.13217154697776,3.07135946829285,3.11469681172347,13199055.4731559,0.0,1.0
1994-09-06,87.62,88.12,87.38,88.12,662900,3.06227260596062,3.07974734121491,3.05388473303857,3.07974734121491,18967383.2064927,0.0,1.0
1994-09-07,87.75,88.38,87.38,87.62,701600,3.06681603712674,3.08883420354713,3.05388473303857,3.06227260596062,20074696.1195885,0.0,1.0
1994-09-08,90.12,90.25,88.12,88.12,826500,3.14964628223204,3.15418971339815,3.07974734121491,3.07974734121491,23648426.9424742,0.0,1.0
1994-09-09,89.75,90.12,89.0,90.12,691800,3.13671497814387,3.14964628223204,3.11050287526245,3.14964628223204,19794291.299218,0.0,1.0
1994-09-12,88.75,89.88,88.75,89.75,407900,3.1017655076353,3.14125840930998,3.1017655076353,3.13671497814387,11671135.3295042,0.0,1.0
1994-09-13,89.88,89.88,88.88,88.88,623100,3.14125840930998,3.14125840930998,3.10630893880142,3.10630893880142,17828596.282947,0.0,1.0
1994-09-14,90.38,90.75,89.5,89.88,621200,3.15873314456427,3.17166444865244,3.12797761051673,3.14125840930998,17774232.0830792,0.0,1.0
1994-09-15,91.38,91.5,90.5,90.5,665700,3.19368261507283,3.19787655153386,3.1629270810253,3.1629270810253,19047498.8694557,0.0,1.0
1994-09-16,91.12,91.38,89.75,91.38,1071700,3.18459575274061,3.19368261507283,3.13671497814387,3.19368261507283,30664269.9990921,0.0,1.0
1994-09-19,90.12,91.12,89.88,91.12,471400,3.14964628223204,3.18459575274061,3.14125840930998,3.18459575274061,13488044.1145582,0.0,1.0
1994-09-20,88.75,90.12,88.5,90.12,569600,3.1017655076353,3.14964628223204,3.09302814000816,3.14964628223204,16297814.8656181,0.0,1.0
1994-09-21,88.25,89.12,87.5,88.75,680400,3.08429077238102,3.11469681172347,3.05807866949959,3.1017655076353,19468106.1000115,0.0,1.0
1994-09-22,87.75,88.75,87.5,88.25,460900,3.06681603712674,3.1017655076353,3.05807866949959,3.08429077238102,13187610.3784469,0.0,1.0
1994-09-23,86.75,87.38,86.25,87.38,508300,3.03186656661817,3.05388473303857,3.01439183136389,3.05388473303857,14543854.1014636,0.0,1.0
1994-09-26,86.12,86.75,85.88,86.75,505000,3.00984840019777,3.03186656661817,3.00146052727572,3.03186656661817,14449432.0701143,0.0,1.0
1994-09-27,87.75,88.0,85.38,86.12,657400,3.06681603712674,3.07555340475388,2.98398579202143,3.00984840019777,18810013.1542439,0.0,1.0
1994-09-28,87.25,88.12,87.12,87.75,453800,3.04934130187245,3.07974734121491,3.04479787070634,3.06681603712674,12984459.9473622,0.0,1.0
1994-09-29,87.5,88.12,86.25,87.25,1080400,3.05807866949959,3.07974734121491,3.01439183136389,3.04934130187245,30913200.809013,0.0,1.0
1994-09-30,87.38,88.38,86.5,87.5,617800,3.05388473303857,3.08883420354713,3.02312919899103,3.05807866949959,17676948.7780527,0.0,1.0
1994-10-03,86.62,87.62,86.12,87.38,363200,3.02732313545206,3.06227260596062,3.00984840019777,3.05388473303857,10392145.9957733,0.0,1.0
1994-10-04,84.5,87.12,84.5,86.62,790000,2.95323025797389,3.04479787070634,2.95323025797389,3.02732313545206,22604062.0502779,0.0,1.0
1994-10-05,86.38,86.5,83.5,84.5,988200,3.01893526253,3.02312919899103,2.91828078746533,2.95323025797389,28275106.4785881,0.0,1.0
1994-10-06,85.25,86.75,85.25,86.38,547700,2.97944236085532,3.03186656661817,2.97944236085532,3.01893526253,15671195.9303002,0.0,1.0
1994-10-07,88.25,88.25,85.62,85.62,766600,3.08429077238102,3.08429077238102,2.99237366494349,2.99237366494349,21934524.0098013,0.0,1.0
1994-10-10,91.25,91.5,88.0,88.25,778700,3.18913918390672,3.19787655153386,3.07555340475388,3.08429077238102,22280738.1247486,0.0,1.0
1994-10-11,91.88,92.88,91.75,91.75,1332300,3.21115735032712,3.24610682083568,3.206613919161,3.206613919161,38120749.2020065,0.0,1.0
1994-10-12,91.75,92.38,91.62,91.88,580600,3.206613919161,3.2286320855814,3.20207048799489,3.21115735032712,16612554.9701156,0.0,1.0
1994-10-13,91.38,93.12,91.12,91.75,773300,3.19368261507283,3.25449469375774,3.18459575274061,3.206613919161,22126229.3461771,0.0,1.0
1994-10-14,91.25,92.0,90.25,91.38,633300,3.18913918390672,3.21535128678815,3.15418971339815,3.19368261507283,18120446.1980265,0.0,1.0
1994-10-17,91.0,91.75,90.75,91.25,354400,3.18040181627958,3.206613919161,3.17166444865244,3.18913918390672,10140353.9121753,0.0,1.0
1994-10-18,90.75,91.62,90.5,91.0,584500,3.17166444865244,3.20207048799489,3.1629270810253,3.18040181627958,16724144.6435283,0.0,1.0
1994-10-19,92.62,93.0,90.62,90.75,1071200,3.23701995850346,3.25030075729671,3.16712101748632,3.17166444865244,30649963.6307059,0.0,1.0
1994-10-20,92.75,93.88,92.0,92.62,989800,3.24156338966957,3.28105629134425,3.21535128678815,3.23701995850346,28320886.8574241,0.0,1.0
1994-10-21,93.38,93.88,91.62,92.75,1060900,3.26358155608997,3.28105629134425,3.20207048799489,3.24156338966957,30355252.4419491,0.0,1.0
1994-10-24,93.5,94.62,93.38,93.38,769200,3.267775492551,3.30691889952059,3.26358155608997,3.26358155608997,22008917.1254098,0.0,1.0
1994-10-25,93.12,94.0,92.62,93.5,785100,3.25449469375774,3.28525022780528,3.23701995850346,3.267775492551,22463859.6400926,0.0,1.0
1994-10-26,94.25,95.12,92.75,93.12,1185800,3.29398759543242,3.32439363477487,3.24156338966957,3.25449469375774,33928983.2648348,0.0,1.0
1994-10-27,95.88,95.88,93.88,94.25,1092500,3.35095523236138,3.35095523236138,3.28105629134425,3.29398759543242,31259414.9239602,0.0,1.0
1994-10-28,97.75,98.0,95.5,95.88,1353900,3.4163107422124,3.42504810983955,3.33767443356813,3.35095523236138,38738784.3162927,0.0,1.0
1994-10-31,97.88,98.88,97.5,97.75,1130100,3.42085417337852,3.45580364388708,3.40757337458526,3.4163107422124,32335253.8266063,0.0,1.0
1994-11-01,97.38,97.75,96.25,97.75,909900,3.40337943812423,3.4163107422124,3.36388653644955,3.4163107422124,26034729.1893011,0.0,1.0
1994-11-02,97.62,99.5,97.25,97.38,1067200,3.41176731104629,3.4774723156024,3.39883600695812,3.40337943812423,30535512.6836159,0.0,1.0
1994-11-03,96.62,98.75,96.38,97.62,816000,3.37681784053772,3.45126021272097,3.36842996761567,3.41176731104629,23347993.206363,0.0,1.0
1994-11-04,94.5,97.38,94.12,96.62,1071000,3.30272496305956,3.40337943812423,3.28944416426631,3.37681784053772,30644241.0833514,0.0,1.0
1994-11-07,96.62,97.12,94.38,94.5,914800,3.37681784053772,3.39429257579201,3.29853102659853,3.30272496305956,26174931.5994863,0.0,1.0
1994-11-08,98.0,99.12,97.25,97.25,1745200,3.42504810983955,3.46419151680914,3.39883600695812,3.39883600695812,49934948.2153733,0.0,1.0
1994-11-09,99.25,99.62,97.62,98.0,1376000,3.46873494797525,3.48166625206342,3.41176731104629,3.42504810983955,39371125.798965,0.0,1.0
1994-11-10,98.12,99.38,97.75,99.25,791500,3.42924204630057,3.47327837914137,3.4163107422124,3.46873494797525,22646981.1554366,0.0,1.0
1994-11-11,97.62,98.75,97.62,98.12,500400,3.41176731104629,3.45126021272097,3.41176731104629,3.42924204630057,14317813.4809608,0.0,1.0
1994-11-14,98.12,98.88,97.88,97.88,688800,3.42924204630057,3.45580364388708,3.42085417337852,3.42085417337852,19708453.0889005,0.0,1.0
1994-11-15,98.75,100.38,97.75,98.12,1314000,3.45126021272097,3.50822784964994,3.4163107422124,3.42924204630057,37597136.1190698,0.0,1.0
1994-11-16,98.5,99.88,98.12,98.75,954300,3.44252284509383,3.49075311439565,3.42924204630057,3.45126021272097,27305134.7020002,0.0,1.0
1994-11-17,100.0,102.5,99.25,99.25,3832000,3.49494705085668,3.5823207271281,3.46873494797525,3.46873494797525,109644007.312234,0.0,1.0
1994-11-18,100.12,101.12,99.5,100.0,1607600,3.49914098731771,3.53409045782627,3.4774723156024,3.49494705085668,45997835.6354768,0.0,1.0
1994-11-21,99.75,100.75,99.5,100.12,829300,3.48620968322954,3.5211591537381,3.4774723156024,3.49914098731771,23728542.6054372,0.0,1.0
1994-11-22,96.0,99.25,96.0,99.25,1094500,3.35514916882241,3.46873494797525,3.35514916882241,3.46873494797525,31316640.3975052,0.0,1.0
1994-11-23,95.62,96.38,94.62,96.0,1241800,3.34186837002916,3.36842996761567,3.30691889952059,3.35514916882241,35531296.524095,0.0,1.0
1994-11-25,97.25,97.88,96.0,96.0,299200,3.39883600695812,3.42085417337852,3.35514916882241,3.35514916882241,8560930.84233309,0.0,1.0
1994-11-28,98.0,98.5,96.88,97.25,792100,3.42504810983955,3.44252284509383,3.38590470286995,3.39883600695812,22664148.7975001,0.0,1.0
1994-11-29,99.5,99.62,97.88,98.0,1322100,3.4774723156024,3.48166625206342,3.42085417337852,3.42504810983955,37828899.286927,0.0,1.0
1994-11-30,97.75,99.75,97.75,99.5,891200,3.4163107422124,3.48620968322954,3.4163107422124,3.4774723156024,25499671.0116553,0.0,1.0
1994-12-01,95.12,96.88,94.62,96.88,1460400,3.32439363477487,3.38590470286995,3.30691889952059,3.38590470286995,41786040.7825643,0.0,1.0
1994-12-02,97.25,97.25,94.88,95.12,953600,3.39883600695812,3.39883600695812,3.31600576185282,3.32439363477487,27285105.7862595,0.0,1.0
1994-12-05,97.62,98.12,97.38,97.38,592300,3.41176731104629,3.42924204630057,3.40337943812423,3.40337943812423,16947323.9903539,0.0,1.0
1994-12-06,97.5,98.12,96.5,97.62,795300,3.40757337458526,3.42924204630057,3.3726239040767,3.41176731104629,22755709.5551721,0.0,1.0
1994-12-07,95.88,97.25,95.75,97.25,810200,3.35095523236138,3.39883600695812,3.34641180119527,3.39883600695812,23182039.3330825,0.0,1.0
1994-12-08,92.62,96.25,91.88,95.88,1623100,3.23701995850346,3.36388653644955,3.21115735032712,3.35095523236138,46441333.0554506,0.0,1.0
1994-12-09,95.12,95.38,92.38,92.62,1255800,3.32439363477487,3.3334804971071,3.2286320855814,3.23701995850346,35931874.8389101,0.0,1.0
1994-12-12,95.5,96.5,94.25,95.12,978400,3.33767443356813,3.3726239040767,3.29398759543242,3.32439363477487,27994701.6582175,0.0,1.0
1994-12-13,93.88,95.62,93.88,95.5,867300,3.28105629134425,3.34186837002916,3.28105629134425,3.33767443356813,24815826.6027924,0.0,1.0
1994-12-14,95.5,96.62,93.62,93.88,946200,3.33767443356813,3.37681784053772,3.27196942901202,3.28105629134425,27073371.5341429,0.0,1.0
1994-12-15,95.75,96.88,95.25,95.5,833000,3.34641180119527,3.38590470286995,3.32893706594099,3.33767443356813,23834409.7314955,0.0,1.0
1994-12-16,95.88,97.12,95.5,95.75,1249100,3.35095523236138,3.39429257579201,3.33767443356813,3.34641180119527,35740169.5025343,0.0,1.0
1994-12-19,95.12,95.88,94.75,95.88,406300,3.32439363477487,3.35095523236138,3.3114623306867,3.35095523236138,11625354.9506682,0.0,1.0
1994-12-20,97.38,97.75,95.75,95.75,752800,3.40337943812423,3.4163107422124,3.34641180119527,3.34641180119527,21539668.2423408,0.0,1.0
1994-12-21,97.0,98.88,97.0,97.38,978400,3.39009863933098,3.45580364388708,3.39009863933098,3.40337943812423,27994701.6582175,0.0,1.0
1994-12-22,98.38,98.88,96.62,97.0,737800,3.4383289086328,3.45580364388708,3.37681784053772,3.39009863933098,21110477.1907532,0.0,1.0
1994-12-23,100.12,100.25,99.0,99.0,571700,3.49914098731771,3.50368441848382,3.45999758034811,3.45999758034811,16357901.6128403,0.0,1.0
1994-12-27,100.38,101.25,99.62,100.12,469200,3.50822784964994,3.53863388899239,3.48166625206342,3.49914098731771,13425096.0936587,0.0,1.0
1994-12-28,100.25,100.62,99.62,100.38,483100,3.50368441848382,3.51661572257199,3.48166625206342,3.50822784964994,13822813.1347965,0.0,1.0
1994-12-29,102.12,102.25,101.0,101.0,702800,3.56903992833484,3.57358335950095,3.52989652136525,3.52989652136525,20109031.4037156,0.0,1.0
1994-12-30,99.88,102.5,99.88,102.12,547900,3.49075311439565,3.5823207271281,3.49075311439565,3.56903992833484,15676918.4776547,0.0,1.0
1995-01-03,98.38,99.88,98.0,99.88,600400,3.4383289086328,3.49075311439565,3.42504810983955,3.49075311439565,17179087.1582112,0.0,1.0
1995-01-04,99.12,99.88,98.62,98.62,871100,3.46419151680914,3.49075311439565,3.44671678155486,3.44671678155486,24924555.0025279,0.0,1.0
1995-01-05,98.62,100.62,98.62,99.12,689500,3.44671678155486,3.51661572257199,3.44671678155486,3.46419151680914,19728482.0046412,0.0,1.0
1995-01-06,100.38,100.5,98.75,98.75,857800,3.50822784964994,3.51242178611096,3.45126021272097,3.45126021272097,24544005.6034536,0.0,1.0
1995-01-09,101.5,102.25,100.12,100.38,641400,3.54737125661953,3.57358335950095,3.49914098731771,3.50822784964994,18352209.3658838,0.0,1.0
1995-01-10,103.0,103.62,102.25,102.25,846900,3.59979546238238,3.62146413409769,3.57358335950095,3.57358335950095,24232126.7726333,0.0,1.0
1995-01-11,103.38,104.25,100.75,103.0,1055500,3.61307626117564,3.64348230051809,3.5211591537381,3.59979546238238,30200743.6633775,0.0,1.0
1995-01-12,103.0,104.0,103.0,103.38,852100,3.59979546238238,3.63474493289095,3.59979546238238,3.61307626117564,24380913.0038503,0.0,1.0
1995-01-13,103.88,103.88,102.5,103.0,687700,3.63055099642992,3.63055099642992,3.5823207271281,3.59979546238238,19676979.0784507,0.0,1.0
1995-01-16,105.25,105.88,103.75,103.88,936700,3.67843177102666,3.70044993744705,3.62600756526381,3.63055099642992,26801550.5348041,0.0,1.0
1995-01-17,105.12,106.25,105.0,105.25,776400,3.67388833986054,3.71338124153522,3.66969440339951,3.67843177102666,22214928.8301718,0.0,1.0
1995-01-18,106.38,107.25,105.25,105.25,1226000,3.71792467270134,3.74833071204379,3.67843177102666,3.67843177102666,35079215.2830894,0.0,1.0
1995-01-19,106.75,107.38,105.75,106.38,540600,3.73085597678951,3.7528741432099,3.69590650628094,3.71792467270134,15468045.4992154,0.0,1.0
1995-01-20,105.0,106.62,104.0,106.62,1253700,3.66969440339951,3.72631254562339,3.63474493289095,3.72631254562339,35871788.0916878,0.0,1.0
1995-01-23,104.12,104.75,103.0,104.75,1016500,3.63893886935198,3.66095703577237,3.59979546238238,3.66095703577237,29084846.9292499,0.0,1.0
1995-01-24,105.38,105.38,104.12,104.12,737700,3.68297520219277,3.68297520219277,3.63893886935198,3.63893886935198,21107615.9170759,0.0,1.0
1995-01-25,103.0,104.25,102.5,104.25,1299400,3.59979546238238,3.64348230051809,3.5823207271281,3.64348230051809,37179390.1621912,0.0,1.0
1995-01-26,101.88,103.38,101.75,103.0,826300,3.56065205541279,3.61307626117564,3.55610862424667,3.59979546238238,23642704.3951197,0.0,1.0
1995-01-27,102.75,102.88,101.5,101.88,769500,3.59105809475524,3.59560152592135,3.54737125661953,3.56065205541279,22017500.9464415,0.0,1.0
1995-01-30,101.0,102.75,101.0,102.75,484200,3.52989652136525,3.59105809475524,3.52989652136525,3.59105809475524,13854287.1452462,0.0,1.0
1995-01-31,100.5,101.5,100.12,101.0,996800,3.51242178611096,3.54737125661953,3.49914098731771,3.52989652136525,28521176.0148316,0.0,1.0
1995-02-01,102.38,102.88,100.25,100.5,934700,3.57812679066707,3.59560152592135,3.50368441848382,3.51242178611096,26744325.0612591,0.0,1.0
1995-02-02,101.5,103.62,101.38,102.38,690800,3.54737125661953,3.62146413409769,3.5431773201585,3.57812679066707,19765678.5624455,0.0,1.0
1995-02-03,101.12,103.38,101.0,101.5,1025400,3.53409045782627,3.61307626117564,3.52989652136525,3.54737125661953,29339500.2865252,0.0,1.0
1995-02-06,102.25,103.12,101.25,101.25,748200,3.57358335950095,3.60398939884341,3.53863388899239,3.53863388899239,21408049.6531872,0.0,1.0
1995-02-07,102.5,102.88,101.38,102.25,575900,3.5823207271281,3.59560152592135,3.5431773201585,3.57358335950095,16478075.1072848,0.0,1.0
1995-02-08,103.25,103.38,101.62,102.5,746100,3.60853283000952,3.61307626117564,3.55156519308056,3.5823207271281,21347962.905965,0.0,1.0
1995-02-09,106.12,106.5,103.75,103.75,1048600,3.70883781036911,3.72211860916236,3.62600756526381,3.62600756526381,30003315.7796473,0.0,1.0
1995-02-10,104.88,106.62,104.5,106.12,960300,3.66550046693849,3.72631254562339,3.65221966814523,3.70883781036911,27476811.1226352,0.0,1.0
1995-02-13,105.38,105.75,104.62,104.88,627900,3.68297520219277,3.69590650628094,3.65641360460626,3.66550046693849,17965937.419455,0.0,1.0
1995-02-14,105.5,106.5,105.0,105.38,549600,3.6871691386538,3.72211860916236,3.66969440339951,3.68297520219277,15725560.130168,0.0,1.0
1995-02-15,105.38,106.88,104.75,105.5,1411600,3.68297520219277,3.73539940795562,3.66095703577237,3.6871691386538,40389739.2280661,0.0,1.0
1995-02-16,115.88,116.0,109.0,109.0,3106900,4.04994464253272,4.05413857899375,3.80949228543378,3.80949228543378,88896911.8784915,0.0,1.0
1995-02-17,114.38,115.75,113.75,115.75,1600700,3.99752043676987,4.04540121136661,3.97550227034947,4.04540121136661,45800407.7517466,0.0,1.0
1995-02-21,114.12,114.38,113.38,114.38,992200,3.98843357443764,3.99752043676987,3.9625709662613,3.99752043676987,28389557.4256781,0.0,1.0
1995-02-22,115.5,116.62,114.12,114.12,1074300,4.03666384373946,4.07580725070906,3.98843357443764,3.98843357443764,30738663.1147007,0.0,1.0
1995-02-23,115.25,117.5,114.75,115.5,888800,4.02792647611232,4.1065627847566,4.01045174085804,4.03666384373946,25431000.4434012,0.0,1.0
1995-02-24,115.62,116.5,115.38,115.38,602300,4.04085778020049,4.07161331424803,4.03246990727844,4.03246990727844,17233451.3580789,0.0,1.0
1995-02-27,114.62,116.5,114.12,115.62,593000,4.00590830969193,4.07161331424803,3.98843357443764,4.04085778020049,16967352.9060946,0.0,1.0
1995-02-28,115.0,115.62,114.25,114.62,542300,4.01918910848518,4.04085778020049,3.99297700560376,4.00590830969193,15516687.1517287,0.0,1.0
1995-03-01,117.0,117.38,115.0,115.0,933800,4.08908804950232,4.10236884829557,4.01918910848518,4.01918910848518,26718573.5981639,0.0,1.0
1995-03-02,115.75,117.0,114.75,117.0,766500,4.04540121136661,4.08908804950232,4.01045174085804,4.08908804950232,21931662.736124,0.0,1.0
1995-03-03,116.62,117.75,115.38,115.75,744700,4.07580725070906,4.11530015238374,4.03246990727844,4.04540121136661,21307905.0744834,0.0,1.0
1995-03-06,118.5,118.88,115.75,116.62,856600,4.14151225526517,4.15479305405842,4.04540121136661,4.07580725070906,24509670.3193266,0.0,1.0
1995-03-07,119.5,119.88,117.38,118.5,1177200,4.17646172577373,4.18974252456699,4.10236884829557,4.14151225526517,33682913.7285913,0.0,1.0
1995-03-08,118.25,120.0,117.12,119.5,1203700,4.13277488763802,4.19393646102802,4.09328198596334,4.17646172577373,34441151.2530626,0.0,1.0
1995-03-09,119.5,119.5,118.25,118.25,830000,4.17646172577373,4.17646172577373,4.13277488763802,4.13277488763802,23748571.521178,0.0,1.0
1995-03-10,118.88,120.38,118.75,119.5,921300,4.15479305405842,4.20721725982127,4.15024962289231,4.17646172577373,26360914.3885076,0.0,1.0
1995-03-13,120.38,120.38,118.62,118.88,794900,4.20721725982127,4.20721725982127,4.14570619172619,4.15479305405842,22744264.4604631,0.0,1.0
1995-03-14,119.88,121.0,119.38,120.38,949300,4.18974252456699,4.22888593153658,4.1722677893127,4.20721725982127,27162071.0181377,0.0,1.0
1995-03-15,120.62,121.88,120.0,120.0,919600,4.21560513274333,4.25964146558412,4.19393646102802,4.19393646102802,26312272.7359943,0.0,1.0
1995-03-16,119.62,121.0,119.62,120.62,659200,4.18065566223476,4.22888593153658,4.18065566223476,4.21560513274333,18861516.0804344,0.0,1.0
1995-03-17,120.25,120.5,119.5,119.62,896400,4.20267382865516,4.2114111962823,4.17646172577373,4.18065566223476,25648457.2428722,0.0,1.0
1995-03-20,121.38,122.0,120.0,120.25,716900,4.24216673032984,4.26383540204515,4.19393646102802,4.20267382865516,20512470.9922078,0.0,1.0
1995-03-21,122.62,123.88,121.38,121.38,887200,4.28550407376046,4.32954040660125,4.24216673032984,4.24216673032984,25385220.0645652,0.0,1.0
1995-03-22,122.5,123.75,121.88,122.62,618600,4.28131013729943,4.32499697543514,4.25964146558412,4.28550407376046,17699838.9674708,0.0,1.0
1995-03-23,123.12,123.88,121.5,122.5,581400,4.30297880901474,4.32954040660125,4.24636066679087,4.28131013729943,16635445.1595336,0.0,1.0
1995-03-24,123.0,125.0,123.0,123.12,1073900,4.29878487255372,4.36868381357085,4.29878487255372,4.30297880901474,30727218.0199916,0.0,1.0
1995-03-27,122.25,123.88,121.75,123.0,1042100,4.27257276967229,4.32954040660125,4.25509803441801,4.29878487255372,29817332.990626,0.0,1.0
1995-03-28,124.0,124.75,122.0,122.25,641200,4.33373434306228,4.35994644594371,4.26383540204515,4.27257276967229,18346486.8185293,0.0,1.0
1995-03-29,121.62,125.0,120.62,124.0,934000,4.25055460325189,4.36868381357085,4.21560513274333,4.33373434306228,26724296.1455184,0.0,1.0
1995-03-30,119.5,122.25,119.12,121.62,1365300,4.17646172577373,4.27257276967229,4.16318092698048,4.25055460325189,39064969.5154992,0.0,1.0
1995-03-31,120.38,121.25,118.25,119.5,1009800,4.20721725982127,4.23762329916372,4.13277488763802,4.17646172577373,28893141.5928742,0.0,1.0
1995-04-03,121.38,121.5,119.5,120.38,464600,4.24216673032984,4.24636066679087,4.17646172577373,4.20721725982127,13293477.5045052,0.0,1.0
1995-04-04,121.62,122.38,121.12,121.38,619100,4.25055460325189,4.2771162008384,4.23307986799761,4.24216673032984,17714145.335857,0.0,1.0
1995-04-05,119.75,121.38,119.62,121.38,743000,4.18519909340087,4.24216673032984,4.18065566223476,4.24216673032984,21259263.4219702,0.0,1.0
1995-04-06,119.12,120.5,118.88,119.75,540600,4.16318092698048,4.2114111962823,4.15479305405842,4.18519909340087,15468045.4992154,0.0,1.0
1995-04-07,120.0,120.38,118.88,119.12,599100,4.19393646102802,4.20721725982127,4.15479305405842,4.16318092698048,17141890.6004069,0.0,1.0
1995-04-10,122.5,122.5,119.75,120.0,612000,4.28131013729943,4.28131013729943,4.18519909340087,4.19393646102802,17510994.9047722,0.0,1.0
1995-04-11,122.62,123.5,121.62,122.5,544500,4.28550407376046,4.316259607808,4.25055460325189,4.28131013729943,15579635.1726282,0.0,1.0
1995-04-12,122.25,123.5,121.75,122.62,455400,4.27257276967229,4.316259607808,4.25509803441801,4.28550407376046,13030240.3261982,0.0,1.0
1995-04-13,123.5,123.62,122.5,122.5,426400,4.316259607808,4.32045354426903,4.28131013729943,4.28131013729943,12200470.9597955,0.0,1.0
1995-04-17,63.0,63.5,62.0,63.5,1006900,4.40363328407942,4.43858275458798,4.33373434306228,4.43858275458798,14405082.3281169,0.0,2.0
1995-04-18,64.0,64.88,63.0,63.0,2238400,4.47353222509655,4.53504329319163,4.40363328407942,4.40363328407942,32023374.9957861,0.0,1.0
1995-04-19,63.0,64.25,62.25,64.0,1479100,4.40363328407942,4.49100696035083,4.35120907831657,4.47353222509655,21160549.480105,0.0,1.0
1995-04-20,64.0,64.12,63.38,63.38,1540800,4.47353222509655,4.48192009801861,4.43019488166593,4.43019488166593,22043252.4095368,0.0,1.0
1995-04-21,64.0,64.5,63.38,64.0,2165300,4.47353222509655,4.50848169560512,4.43019488166593,4.47353222509655,30977579.466751,0.0,1.0
1995-04-24,65.5,65.75,63.5,64.0,1876200,4.57838063662225,4.59585537187653,4.43858275458798,4.47353222509655,26841608.3662856,0.0,1.0
1995-04-25,65.62,66.25,65.12,65.5,1327900,4.58676850954431,4.6308048423851,4.55181903903574,4.57838063662225,18997426.5801038,0.0,1.0
1995-04-26,65.25,65.75,64.5,65.62,1384900,4.56090590136797,4.59585537187653,4.50848169560512,4.58676850954431,19812889.5781201,0.0,1.0
1995-04-27,65.75,65.75,64.5,65.25,1457300,4.59585537187653,4.59585537187653,4.50848169560512,4.56090590136797,20848670.6492848,0.0,1.0
1995-04-28,66.12,66.38,64.5,65.75,1122000,4.62171798005287,4.63989170471733,4.50848169560512,4.59585537187653,16051745.3293745,0.0,1.0
1995-05-01,64.25,66.0,63.88,66.0,1337900,4.49100696035083,4.61333010713082,4.46514435217449,4.61333010713082,19140490.2639663,0.0,1.0
1995-05-02,64.38,64.88,63.75,64.25,1524200,4.50009382268306,4.53504329319163,4.45605748984227,4.49100696035083,21805766.694325,0.0,1.0
1995-05-03,67.5,68.12,64.88,64.88,2281200,4.71817851865652,4.76151586208714,4.53504329319163,4.53504329319163,32635687.5627176,0.0,1.0
1995-05-04,67.0,68.38,66.12,67.5,1880600,4.68322904814795,4.7796895867516,4.62171798005287,4.71817851865652,26904556.3871852,0.0,1.0
1995-05-05,66.62,67.5,66.12,67.0,1372100,4.65666745056144,4.71817851865652,4.62171798005287,4.68322904814795,19629768.0627761,0.0,1.0
1995-05-08,67.0,67.5,66.38,66.62,1100600,4.68322904814795,4.71817851865652,4.63989170471733,4.65666745056144,15745589.0459087,0.0,1.0
1995-05-09,67.0,67.62,66.38,67.0,1176600,4.68322904814795,4.72656639157857,4.63989170471733,4.68322904814795,16832873.0432639,0.0,1.0
1995-05-10,68.12,68.12,66.62,67.0,1202200,4.76151586208714,4.76151586208714,4.65666745056144,4.68322904814795,17199116.0739519,0.0,1.0
1995-05-11,68.25,68.62,67.5,68.12,942300,4.77060272441937,4.79646533259571,4.71817851865652,4.76151586208714,13480890.9303651,0.0,1.0
1995-05-12,68.38,69.0,67.75,68.25,1361400,4.7796895867516,4.82302693018222,4.7356532539108,4.77060272441937,19476689.9210432,0.0,1.0
1995-05-15,71.0,71.0,68.88,68.88,1752600,4.96282481221649,4.96282481221649,4.81463905726016,4.81463905726016,25073341.2337449,0.0,1.0
1995-05-16,69.5,70.38,66.12,70.38,5186800,4.85797640069078,4.91948746878586,4.62171798005287,4.91948746878586,74204271.545811,0.0,1.0
1995-05-17,70.25,70.88,69.5,69.5,2368900,4.91040060645363,4.95443693929443,4.85797640069078,4.85797640069078,33890356.0701919,0.0,1.0
1995-05-18,68.62,70.88,68.38,70.25,1688000,4.79646533259571,4.95443693929443,4.7796895867516,4.91040060645363,24149149.835993,0.0,1.0
1995-05-19,67.38,69.0,67.12,68.62,1847700,4.70979064573446,4.82302693018222,4.69161692107001,4.79646533259571,26433876.8672775,0.0,1.0
1995-05-22,69.12,69.88,68.0,68.0,1238400,4.83141480310427,4.8845379982773,4.75312798916508,4.75312798916508,17717006.6095343,0.0,1.0
1995-05-23,70.75,70.75,68.75,69.12,1296800,4.9453500769622,4.9453500769622,4.80555219492793,4.83141480310427,18552498.5232914,0.0,1.0
1995-05-24,70.12,72.5,69.5,70.75,1929300,4.90131374412141,5.06767322374219,4.85797640069078,4.9453500769622,27601276.5275956,0.0,1.0
1995-05-25,69.25,70.25,68.88,70.12,1489200,4.8405016654365,4.91040060645363,4.81463905726016,4.90131374412141,21305043.8008062,0.0,1.0
1995-05-26,66.88,69.25,66.62,69.25,1908000,4.67484117522589,4.8405016654365,4.65666745056144,4.8405016654365,27296550.8809685,0.0,1.0
1995-05-30,64.62,67.88,64.5,66.88,1954300,4.51686956852717,4.74474011624303,4.50848169560512,4.67484117522589,27958935.7372519,0.0,1.0
1995-05-31,66.0,66.62,64.12,64.62,2157000,4.61333010713082,4.65666745056144,4.48192009801861,4.51686956852717,30858836.6091451,0.0,1.0
1995-06-01,67.88,68.88,65.75,66.0,1509800,4.74474011624303,4.81463905726016,4.59585537187653,4.61333010713082,21599754.989563,0.0,1.0
1995-06-02,69.38,69.75,67.0,67.88,1654800,4.84958852776873,4.87545113594507,4.68322904814795,4.74474011624303,23674178.4055695,0.0,1.0
1995-06-05,69.0,71.25,69.0,69.38,1692300,4.82302693018222,4.98029954747077,4.82302693018222,4.84958852776873,24210667.2200539,0.0,1.0
1995-06-06,68.25,69.75,68.12,69.0,1253000,4.77060272441937,4.87545113594507,4.76151586208714,4.82302693018222,17925879.5879735,0.0,1.0
1995-06-07,68.5,68.88,67.88,68.25,937200,4.78807745967365,4.81463905726016,4.74474011624303,4.77060272441937,13407928.4515952,0.0,1.0
1995-06-08,69.75,70.0,68.75,68.75,631700,4.87545113594507,4.89292587119935,4.80555219492793,4.80555219492793,9037332.90959526,0.0,1.0
1995-06-09,69.38,69.62,68.62,69.62,731800,4.84958852776873,4.86636427361284,4.79646533259571,4.86636427361284,10469400.3850591,0.0,1.0
1995-06-12,68.88,70.0,68.5,69.38,1101900,4.81463905726016,4.89292587119935,4.78807745967365,4.84958852776873,15764187.3248109,0.0,1.0
1995-06-13,69.75,70.25,69.38,69.38,896100,4.87545113594507,4.91040060645363,4.84958852776873,4.84958852776873,12819936.7109202,0.0,1.0
1995-06-14,70.62,70.88,69.5,69.75,940700,4.93626321462997,4.95443693929443,4.85797640069078,4.87545113594507,13458000.7409471,0.0,1.0
1995-06-15,72.62,73.38,71.0,71.0,2006000,5.07606109666424,5.12918429183726,4.96282481221649,4.96282481221649,28698574.9828211,0.0,1.0
1995-06-16,75.5,75.75,73.12,73.12,3155900,5.27737004679359,5.29484478204787,5.11101056717281,5.11101056717281,45149467.9901721,0.0,1.0
1995-06-19,76.25,76.5,75.12,75.5,1596000,5.32979425255644,5.34726898781072,5.25080844920708,5.27737004679359,22832963.9444579,0.0,1.0
1995-06-20,76.38,77.12,75.62,76.25,1980300,5.33888111488866,5.39060633124134,5.28575791971564,5.32979425255644,28330901.3152945,0.0,1.0
1995-06-21,75.0,77.0,74.75,76.38,1276400,5.24242057628502,5.38221845831929,5.22494584103074,5.33888111488866,18260648.6082118,0.0,1.0
1995-06-22,76.75,77.25,75.25,75.25,1040300,5.364743723065,5.39969319357357,5.2598953115393,5.2598953115393,14882915.0322178,0.0,1.0
1995-06-23,75.38,77.38,75.25,76.75,1158800,5.26898217387153,5.4087800559058,5.2598953115393,5.364743723065,16578219.6859886,0.0,1.0
1995-06-26,74.25,76.12,73.88,75.38,1114700,5.18999637052217,5.32070739022421,5.16413376234583,5.26898217387153,15947308.8401549,0.0,1.0
1995-06-27,74.88,76.0,73.75,74.25,1336500,5.23403270336296,5.31231951730215,5.1550469000136,5.18999637052217,19120461.3482256,0.0,1.0
1995-06-28,74.12,75.5,73.0,74.88,1168900,5.18090950818994,5.27737004679359,5.10262269425075,5.23403270336296,16722714.0066897,0.0,1.0
1995-06-29,73.88,75.25,73.5,74.12,1113000,5.16413376234583,5.2598953115393,5.13757216475932,5.18090950818994,15922988.0138983,0.0,1.0
1995-06-30,74.5,75.12,73.38,73.88,1054200,5.20747110577645,5.25080844920708,5.12918429183726,5.16413376234583,15081773.5527867,0.0,1.0
1995-07-03,75.0,75.0,73.88,74.5,485200,5.24242057628502,5.24242057628502,5.16413376234583,5.20747110577645,6941449.94100938,0.0,1.0
1995-07-05,76.12,77.12,75.12,75.12,1081700,5.32070739022421,5.39060633124134,5.25080844920708,5.25080844920708,15475198.6834086,0.0,1.0
1995-07-06,79.0,79.12,76.12,76.12,1366700,5.52201634035355,5.53040421327561,5.32070739022421,5.32070739022421,19552513.6734904,0.0,1.0
1995-07-07,79.88,80.25,78.62,79.0,1485000,5.58352740844863,5.60939001662497,5.49545474276704,5.52201634035355,21244957.0535839,0.0,1.0
1995-07-10,80.88,81.25,80.0,80.0,1169500,5.65342634946576,5.6792889576421,5.59191528137069,5.59191528137069,16731297.8277215,0.0,1.0
1995-07-11,79.38,81.12,79.38,80.88,873600,5.54857793794006,5.67020209530988,5.54857793794006,5.65342634946576,12498043.4222296,0.0,1.0
1995-07-12,81.38,81.88,79.62,79.62,1424400,5.68837581997433,5.7233252904829,5.56535368378418,5.56535368378418,20377991.1293771,0.0,1.0
1995-07-13,83.62,83.75,80.75,81.38,1015100,5.84494944785271,5.85403631018494,5.64433948713354,5.68837581997433,14522394.5488842,0.0,1.0
1995-07-14,82.62,83.12,81.25,83.12,1175100,5.77505050683558,5.80999997734414,5.6792889576421,5.80999997734414,16811413.4906845,0.0,1.0
1995-07-17,82.5,83.38,82.25,82.62,1027400,5.76666263391352,5.8281737020086,5.74918789865924,5.77505050683558,14698362.8800351,0.0,1.0
1995-07-18,80.62,82.62,80.0,82.5,1292500,5.63525262480131,5.77505050683558,5.59191528137069,5.76666263391352,18490981.1392305,0.0,1.0
1995-07-19,77.88,78.75,71.75,78.75,3138400,5.44372952641436,5.50454160509927,5.01524901797934,5.50454160509927,44899106.5434127,0.0,1.0
1995-07-20,77.75,78.25,76.5,77.88,1913300,5.43464266408214,5.4695921345907,5.34726898781072,5.44372952641436,27372374.6334156,0.0,1.0
1995-07-21,77.5,78.62,75.38,77.75,2274200,5.41716792882785,5.49545474276704,5.26898217387153,5.43464266408214,32535542.9840139,0.0,1.0
1995-07-24,78.38,79.62,77.62,77.62,1497600,5.47867899692293,5.56535368378418,5.42555580174991,5.42555580174991,21425217.2952507,0.0,1.0
1995-07-25,79.62,80.25,78.5,78.5,1756800,5.56535368378418,5.60939001662497,5.48706686984499,5.48706686984499,25133427.9809672,0.0,1.0
1995-07-26,80.62,81.5,79.62,79.62,1121600,5.63525262480131,5.69676369289639,5.56535368378418,5.56535368378418,16046022.78202,0.0,1.0
1995-07-27,81.25,81.5,80.25,80.62,1234700,5.6792889576421,5.69676369289639,5.60939001662497,5.63525262480131,17664073.0465051,0.0,1.0
1995-07-28,80.12,82.75,80.12,81.25,993300,5.60030315429274,5.78413736916781,5.60030315429274,5.6792889576421,14210515.7180639,0.0,1.0
1995-07-31,77.88,80.5,77.75,80.12,1373000,5.44372952641436,5.62686475187925,5.43464266408214,5.60030315429274,19642643.7943237,0.0,1.0
1995-08-01,75.75,77.0,73.75,77.0,3952000,5.29484478204787,5.38221845831929,5.1550469000136,5.38221845831929,56538767.8624671,0.0,1.0
1995-08-02,72.5,77.88,71.5,75.75,3051300,5.06767322374219,5.44372952641436,4.99777428272505,5.29484478204787,43653021.8569701,0.0,1.0
1995-08-03,74.25,74.38,70.0,72.5,2177700,5.18999637052217,5.1990832328544,4.89292587119935,5.06767322374219,31154978.4347406,0.0,1.0
1995-08-04,72.88,74.12,72.0,74.12,1246300,5.0942348213287,5.18090950818994,5.03272375323362,5.18090950818994,17830026.9197856,0.0,1.0
1995-08-07,72.88,74.25,72.88,72.88,1031800,5.0942348213287,5.18999637052217,5.0942348213287,5.0942348213287,14761310.9009346,0.0,1.0
1995-08-08,74.12,74.75,73.12,73.12,1441400,5.18090950818994,5.22494584103074,5.11101056717281,5.11101056717281,20621199.3919434,0.0,1.0
1995-08-09,75.12,75.75,74.5,74.5,1518600,5.25080844920708,5.29484478204787,5.20747110577645,5.20747110577645,21725651.031362,0.0,1.0
1995-08-10,75.62,76.62,74.88,75.12,1547600,5.28575791971564,5.35565686073278,5.23403270336296,5.25080844920708,22140535.7145633,0.0,1.0
1995-08-11,76.12,76.88,75.25,75.62,1056500,5.32070739022421,5.37383058539723,5.2598953115393,5.28575791971564,15114678.200075,0.0,1.0
1995-08-14,78.88,78.88,76.12,76.12,1259300,5.5136284674315,5.5136284674315,5.32070739022421,5.32070739022421,18016009.7088069,0.0,1.0
1995-08-15,77.88,79.38,77.12,78.88,1701100,5.44372952641436,5.54857793794006,5.39060633124134,5.5136284674315,24336563.261853,0.0,1.0
1995-08-16,82.5,82.88,79.88,79.88,5011500,5.76666263391352,5.79322423150003,5.58352740844863,5.58352740844863,71696365.167701,0.0,1.0
1995-08-17,83.88,85.38,82.75,82.75,2511300,5.86312317251717,5.96797158404287,5.78413736916781,5.78413736916781,35927582.9283941,0.0,1.0
1995-08-18,83.5,84.75,83.0,83.88,1731900,5.83656157493065,5.92393525120207,5.80161210442209,5.86312317251717,24777199.4081495,0.0,1.0
1995-08-21,80.0,85.12,79.25,83.5,1615000,5.59191528137069,5.94979785937841,5.53949107560784,5.83656157493065,23104784.9437967,0.0,1.0
1995-08-22,80.62,80.75,79.25,80.0,2122400,5.63525262480131,5.64433948713354,5.53949107560784,5.59191528137069,30363836.2629808,0.0,1.0
1995-08-23,81.0,82.62,80.25,80.62,2203400,5.66181422238782,5.77505050683558,5.60939001662497,5.63525262480131,31522652.1022672,0.0,1.0
1995-08-24,81.12,81.38,80.0,81.0,1294000,5.67020209530988,5.68837581997433,5.59191528137069,5.66181422238782,18512440.6918098,0.0,1.0
1995-08-25,78.88,81.38,78.75,81.12,1059900,5.5136284674315,5.68837581997433,5.50454160509927,5.67020209530988,15163319.8525883,0.0,1.0
1995-08-28,77.25,79.5,76.75,78.88,1421200,5.39969319357357,5.55696581086212,5.364743723065,5.5136284674315,20332210.7505411,0.0,1.0
1995-08-29,77.0,77.5,74.75,77.25,2619300,5.38221845831929,5.41716792882785,5.22494584103074,5.39969319357357,37472670.7141093,0.0,1.0
1995-08-30,78.12,79.12,77.25,77.25,1376100,5.46050527225848,5.53040421327561,5.39969319357357,5.39969319357357,19686993.5363211,0.0,1.0
1995-08-31,80.0,80.12,78.62,78.62,1070300,5.59191528137069,5.60030315429274,5.49545474276704,5.49545474276704,15312106.0838053,0.0,1.0
1995-09-01,78.38,80.25,78.12,80.0,1113200,5.47867899692293,5.60939001662497,5.46050527225848,5.59191528137069,15925849.2875755,0.0,1.0
1995-09-05,83.12,83.38,78.75,78.75,1211100,5.80999997734414,5.8281737020086,5.50454160509927,5.50454160509927,17326442.7525896,0.0,1.0
1995-09-06,83.0,84.12,82.25,83.12,1264100,5.80161210442209,5.87989891836128,5.74918789865924,5.80999997734414,18084680.2770609,0.0,1.0
1995-09-07,83.25,84.75,82.12,83.0,1357000,5.81908683967637,5.92393525120207,5.74010103632701,5.80161210442209,19413741.9001437,0.0,1.0
1995-09-08,84.0,84.38,82.5,83.25,1005500,5.87151104543922,5.89807264302573,5.76666263391352,5.81908683967637,14385053.4123762,0.0,1.0
1995-09-11,85.38,85.75,84.75,84.75,955900,5.96797158404287,5.99383419221921,5.92393525120207,5.92393525120207,13675457.5404181,0.0,1.0
1995-09-12,83.62,85.88,83.5,85.38,991500,5.84494944785271,6.00292105455143,5.83656157493065,5.96797158404287,14184764.2549687,0.0,1.0
1995-09-13,85.25,85.5,83.5,83.62,1636300,5.95888472171064,5.97635945696492,5.83656157493065,5.84494944785271,23409510.5904238,0.0,1.0
1995-09-14,84.5,85.75,84.25,85.25,1309600,5.90646051594779,5.99383419221921,5.88898578069351,5.95888472171064,18735620.0386354,0.0,1.0
1995-09-15,80.5,84.5,80.38,84.5,3181700,5.62686475187925,5.90646051594779,5.6184768789572,5.90646051594779,45518572.2945374,0.0,1.0
1995-09-18,81.38,82.38,80.62,80.62,1996800,5.68837581997433,5.75827476099147,5.63525262480131,5.63525262480131,28566956.3936676,0.0,1.0
1995-09-19,83.75,85.38,81.62,81.62,1689700,5.85403631018494,5.96797158404287,5.70515156581844,5.70515156581844,24173470.6622497,0.0,1.0
1995-09-20,83.88,84.75,82.88,83.75,3332500,5.86312317251717,5.92393525120207,5.79322423150003,5.85403631018494,47675972.6471841,0.0,1.0
1995-09-21,83.25,84.25,83.0,83.88,901500,5.81908683967637,5.88898578069351,5.80161210442209,5.86312317251717,12897191.100206,0.0,1.0
1995-09-22,82.88,83.0,81.75,83.0,1340000,5.79322423150003,5.80161210442209,5.71423842815067,5.80161210442209,19170533.6375774,0.0,1.0
1995-09-25,83.62,83.88,82.38,82.88,843800,5.84494944785271,5.86312317251717,5.75827476099147,5.79322423150003,12071713.6443193,0.0,1.0
1995-09-26,84.25,84.62,83.75,83.75,1446500,5.88898578069351,5.91484838886984,5.85403631018494,5.85403631018494,20694161.8707132,0.0,1.0
1995-09-27,82.75,84.0,81.0,84.0,2053500,5.78413736916781,5.87151104543922,5.66181422238782,5.87151104543922,29378127.4811681,0.0,1.0
1995-09-28,85.62,85.88,82.12,82.75,1936400,5.98474732988698,6.00292105455143,5.74010103632701,5.78413736916781,27702851.743138,0.0,1.0
1995-09-29,83.38,85.62,83.12,85.62,1406100,5.8281737020086,5.98474732988698,5.80999997734414,5.98474732988698,20116184.5879087,0.0,1.0
1995-10-02,82.5,84.62,82.25,83.38,1364100,5.76666263391352,5.91484838886984,5.74918789865924,5.8281737020086,19515317.1156861,0.0,1.0
1995-10-03,83.0,83.12,81.12,82.5,1508600,5.80161210442209,5.80999997734414,5.67020209530988,5.76666263391352,21582587.3474995,0.0,1.0
1995-10-04,80.88,82.62,80.0,82.62,1465000,5.65342634946576,5.77505050683558,5.59191528137069,5.77505050683558,20958829.6858589,0.0,1.0
1995-10-05,82.62,82.88,79.88,80.88,1740600,5.77505050683558,5.79322423150003,5.58352740844863,5.65342634946576,24901664.8131099,0.0,1.0
1995-10-06,80.88,83.5,80.12,82.62,1394800,5.65342634946576,5.83656157493065,5.60030315429274,5.77505050683558,19954522.625144,0.0,1.0
1995-10-09,78.25,80.12,78.0,80.12,1652500,5.4695921345907,5.60030315429274,5.45211739933642,5.60030315429274,23641273.7582811,0.0,1.0
1995-10-10,78.38,78.75,73.75,78.25,3723000,5.47867899692293,5.50454160509927,5.1550469000136,5.4695921345907,53262609.5020155,0.0,1.0
1995-10-11,79.75,80.25,78.62,78.62,1674600,5.5744405461164,5.60939001662497,5.49545474276704,5.49545474276704,23957444.4996173,0.0,1.0
1995-10-12,82.88,82.88,80.25,80.25,1241900,5.79322423150003,5.79322423150003,5.60939001662497,5.60939001662497,17767078.8988861,0.0,1.0
1995-10-13,83.5,85.0,83.25,83.25,1904100,5.83656157493065,5.94140998645636,5.81908683967637,5.81908683967637,27240756.0442621,0.0,1.0
1995-10-16,86.38,86.5,84.0,84.0,1924100,6.03787052506,6.04625839798206,5.87151104543922,5.87151104543922,27526883.4119871,0.0,1.0
1995-10-17,90.25,90.75,85.12,86.38,2035700,6.30837942679631,6.34332889730487,5.94979785937841,6.03787052506,29123474.1238928,0.0,1.0
1995-10-18,92.0,95.0,90.75,90.75,3085000,6.43070257357629,6.64039939662769,6.34332889730487,6.34332889730487,44135146.4715868,0.0,1.0
1995-10-19,92.75,93.25,90.25,92.0,2403400,6.48312677933914,6.51807624984771,6.30837942679631,6.43070257357629,34383925.7795176,0.0,1.0
1995-10-20,88.75,92.25,87.62,92.25,2372700,6.20353101527061,6.44817730883057,6.12454521192125,6.44817730883057,33944720.2700597,0.0,1.0
1995-10-23,91.5,92.25,88.5,88.75,1843700,6.39575310306772,6.44817730883057,6.18605628001632,6.20353101527061,26376651.3937325,0.0,1.0
1995-10-24,91.25,91.88,89.75,91.5,1276300,6.37827836781344,6.42231470065423,6.27342995628774,6.39575310306772,18259217.9713732,0.0,1.0
1995-10-25,89.75,90.75,88.62,90.75,1428500,6.27342995628774,6.34332889730487,6.19444415293838,6.34332889730487,20436647.2397607,0.0,1.0
1995-10-26,91.62,92.38,88.88,89.75,1637800,6.40414097598978,6.4572641711628,6.21261787760283,6.27342995628774,23430970.1430032,0.0,1.0
1995-10-27,92.38,93.0,91.0,91.62,1498900,6.4572641711628,6.50060151459342,6.36080363255916,6.40414097598978,21443815.5741528,0.0,1.0
1995-10-30,96.0,96.62,92.88,92.88,2102200,6.71029833764482,6.75363568107545,6.49221364167137,6.49221364167137,30074847.6215786,0.0,1.0
1995-10-31,92.62,96.5,92.5,96.0,1917800,6.47403991700691,6.74524780815339,6.46565204408486,6.71029833764482,27436753.2911537,0.0,1.0
1995-11-01,93.0,93.25,90.5,92.62,1553200,6.50060151459342,6.51807624984771,6.32585416205059,6.47403991700691,22220651.3775263,0.0,1.0
1995-11-02,94.38,94.38,92.25,93.0,1284600,6.59706205319707,6.59706205319707,6.44817730883057,6.50060151459342,18377960.8289791,0.0,1.0
1995-11-03,93.88,94.5,93.0,94.38,1237200,6.5621125826885,6.60544992611912,6.50060151459342,6.59706205319707,17699838.9674707,0.0,1.0
1995-11-06,91.25,94.88,91.25,93.88,1263800,6.37827836781344,6.63201152370563,6.37827836781344,6.5621125826885,18080388.366545,0.0,1.0
1995-11-07,87.88,90.5,87.38,90.5,2452200,6.1427189365857,6.32585416205059,6.10776946607713,6.32585416205059,35082076.5567667,0.0,1.0
1995-11-08,88.38,89.88,87.12,87.88,1927900,6.17766840709427,6.28251681861997,6.08959574141268,6.1427189365857,27581247.6118549,0.0,1.0
1995-11-09,93.38,93.5,90.5,90.5,1827200,6.52716311217993,6.53555098510199,6.32585416205059,6.32585416205059,26140596.3153593,0.0,1.0
1995-11-10,95.0,95.38,92.38,93.38,2154200,6.64039939662769,6.6669609942142,6.4572641711628,6.52716311217993,30818778.7776637,0.0,1.0
1995-11-13,93.38,96.0,93.25,95.0,2089100,6.52716311217993,6.71029833764482,6.51807624984771,6.64039939662769,29887434.1957187,0.0,1.0
1995-11-14,89.12,92.75,89.0,92.75,2230000,6.22939362344695,6.48312677933914,6.22100575052489,6.48312677933914,31903201.5013415,0.0,1.0
1995-11-15,92.5,92.5,89.62,89.62,2080900,6.46565204408486,6.46565204408486,6.26434309395551,6.26434309395551,29770121.9749514,0.0,1.0
1995-11-16,93.25,94.5,91.12,92.5,1966600,6.51807624984771,6.60544992611912,6.36919150548121,6.46565204408486,28134904.0684028,0.0,1.0
1995-11-17,88.5,91.75,88.12,91.75,4577600,6.18605628001632,6.41322783832201,6.15949468242981,6.41322783832201,65488831.9249063,0.0,1.0
1995-11-20,84.0,89.0,83.75,88.5,3800100,5.87151104543922,6.22100575052489,5.85403631018494,6.18605628001632,54365630.5045955,0.0,1.0
1995-11-21,84.0,85.0,83.0,84.0,3944500,5.87151104543922,5.94140998645636,5.80161210442209,5.87151104543922,56431470.0995703,0.0,1.0
1995-11-22,84.0,85.88,83.75,84.0,2121800,5.87151104543922,6.00292105455143,5.85403631018494,5.87151104543922,30355252.4419491,0.0,1.0
1995-11-24,84.88,85.25,84.0,84.0,646000,5.9330221135343,5.95888472171064,5.87151104543922,5.87151104543922,9241913.97751867,0.0,1.0
1995-11-27,86.25,86.88,85.5,85.5,2143700,6.02878366272777,6.07281999556857,5.97635945696492,5.97635945696492,30668561.909608,0.0,1.0
1995-11-28,86.12,87.12,84.62,86.25,3229700,6.01969680039555,6.08959574141268,5.91484838886984,6.02878366272777,46205277.9770774,0.0,1.0
1995-11-29,84.38,87.5,84.38,86.12,2982300,5.89807264302573,6.11615733899919,5.89807264302573,6.01969680039555,42665882.4383188,0.0,1.0
1995-11-30,83.0,85.5,82.88,84.38,2135200,5.80161210442209,5.97635945696492,5.79322423150003,5.89807264302573,30546957.7783249,0.0,1.0
1995-12-01,81.88,82.88,81.62,82.88,1811900,5.7233252904829,5.79322423150003,5.70515156581844,5.79322423150003,25921708.8790496,0.0,1.0
1995-12-04,82.75,85.25,82.0,82.0,1982400,5.78413736916781,5.95888472171064,5.73171316340495,5.73171316340495,28360944.6889056,0.0,1.0
1995-12-05,81.75,83.5,81.62,82.75,2172100,5.71423842815067,5.83656157493065,5.70515156581844,5.78413736916781,31074862.7717776,0.0,1.0
1995-12-06,81.0,82.5,80.62,81.75,2284600,5.66181422238782,5.76666263391352,5.63525262480131,5.71423842815067,32684329.2152309,0.0,1.0
1995-12-07,82.25,83.0,79.12,81.0,2791900,5.74918789865924,5.80161210442209,5.53040421327561,5.66181422238782,39941949.8975764,0.0,1.0
1995-12-08,86.88,87.62,84.12,84.12,3054600,6.07281999556857,6.12454521192125,5.87989891836128,5.87989891836128,43700232.8726448,0.0,1.0
1995-12-11,86.62,88.12,86.25,86.88,2021400,6.05464627090411,6.15949468242981,6.02878366272777,6.07281999556857,28918893.0559694,0.0,1.0
1995-12-12,83.12,86.25,82.88,86.25,2626600,5.80999997734414,6.02878366272777,5.79322423150003,6.02878366272777,37577107.203329,0.0,1.0
1995-12-13,80.75,84.62,80.0,83.12,4303300,5.64433948713354,5.91484838886984,5.59191528137069,5.80999997734414,61564595.0765574,0.0,1.0
1995-12-14,78.12,82.0,77.25,80.75,5822900,5.46050527225848,5.73171316340495,5.39969319357357,5.64433948713354,83304552.4763056,0.0,1.0
1995-12-15,76.38,78.0,75.75,78.0,5149600,5.33888111488866,5.45211739933642,5.29484478204787,5.45211739933642,73672074.6418424,0.0,1.0
1995-12-18,77.25,78.88,74.75,76.38,3036400,5.39969319357357,5.5136284674315,5.22494584103074,5.33888111488866,43439856.968015,0.0,1.0
1995-12-19,83.88,84.0,79.38,79.38,3354900,5.86312317251717,5.87151104543922,5.54857793794006,5.54857793794006,47996435.2990362,0.0,1.0
1995-12-20,83.12,85.25,82.88,83.88,2355300,5.80999997734414,5.95888472171064,5.79322423150003,5.86312317251717,33695789.4601389,0.0,1.0
1995-12-21,83.75,85.25,82.75,83.12,1822300,5.85403631018494,5.95888472171064,5.78413736916781,5.80999997734414,26070495.1102667,0.0,1.0
1995-12-22,84.62,85.12,84.12,84.12,1018900,5.91484838886984,5.94979785937841,5.87989891836128,5.87989891836128,14576758.748752,0.0,1.0
1995-12-26,85.62,87.0,85.25,85.25,1132300,5.98474732988698,6.08120786849062,5.95888472171064,5.95888472171064,16199100.9237529,0.0,1.0
1995-12-27,84.5,86.25,83.88,85.62,991200,5.90646051594779,6.02878366272777,5.86312317251717,5.98474732988698,14180472.3444528,0.0,1.0
1995-12-28,83.75,84.38,83.12,84.38,944800,5.85403631018494,5.89807264302573,5.80999997734414,5.89807264302573,13516656.8513307,0.0,1.0
1995-12-29,83.75,84.62,83.12,83.75,1151400,5.85403631018494,5.91484838886984,5.80999997734414,5.85403631018494,16472352.5599303,0.0,1.0
1996-01-02,83.5,84.25,82.25,83.75,1475000,5.83656157493065,5.88898578069351,5.74918789865924,5.85403631018494,21101893.3697214,0.0,1.0
1996-01-03,81.62,84.12,81.12,83.5,1644100,5.70515156581844,5.87989891836128,5.67020209530988,5.83656157493065,23521100.2638366,0.0,1.0
1996-01-04,79.75,82.38,78.25,81.62,3558500,5.5744405461164,5.75827476099147,5.4695921345907,5.70515156581844,50909211.9024771,0.0,1.0
1996-01-05,79.12,80.75,78.62,79.75,2303400,5.53040421327561,5.64433948713354,5.49545474276704,5.5744405461164,32953288.9408924,0.0,1.0
1996-01-08,79.62,80.0,79.0,79.12,829900,5.56535368378418,5.59191528137069,5.52201634035355,5.53040421327561,11872855.1237504,0.0,1.0
1996-01-09,78.23,80.38,76.12,79.62,2663100,5.46819415577036,5.6184768789572,5.32070739022421,5.56535368378418,38099289.6494272,0.0,1.0
1996-01-10,76.75,79.5,76.0,78.23,3772100,5.364743723065,5.55696581086212,5.31231951730215,5.46819415577036,53965052.1897805,0.0,1.0
1996-01-11,79.5,79.88,77.88,77.88,2938600,5.55696581086212,5.58352740844863,5.44372952641436,5.44372952641436,42040694.1398396,0.0,1.0
1996-01-12,78.38,80.25,77.0,79.5,2297400,5.47867899692293,5.60939001662497,5.38221845831929,5.55696581086212,32867450.7305749,0.0,1.0
1996-01-15,75.75,79.12,75.62,78.38,1767000,5.29484478204787,5.53040421327561,5.28575791971564,5.47867899692293,25279352.9385069,0.0,1.0
1996-01-16,79.12,80.25,75.62,75.75,2349800,5.53040421327561,5.60939001662497,5.28575791971564,5.29484478204787,33617104.4340145,0.0,1.0
1996-01-17,76.75,81.12,75.88,79.12,4262400,5.364743723065,5.67020209530988,5.3039316443801,5.53040421327561,60979464.6095598,0.0,1.0
1996-01-18,75.5,78.25,73.62,76.75,4324200,5.27737004679359,5.4695921345907,5.14596003768138,5.364743723065,61863598.17583,0.0,1.0
1996-01-19,77.75,79.75,75.75,75.75,3599000,5.43464266408214,5.5744405461164,5.29484478204787,5.29484478204787,51488619.8221202,0.0,1.0
1996-01-22,80.75,81.5,78.88,78.88,2695000,5.64433948713354,5.69676369289639,5.5136284674315,5.5136284674315,38555662.8009486,0.0,1.0
1996-01-23,80.5,81.12,79.62,80.75,1719800,5.62686475187925,5.67020209530988,5.56535368378418,5.64433948713354,24604092.3506759,0.0,1.0
1996-01-24,84.0,84.0,80.88,80.88,3184400,5.87151104543922,5.87151104543922,5.65342634946576,5.65342634946576,45557199.4891803,0.0,1.0
1996-01-25,81.62,84.38,81.25,84.0,1623500,5.70515156581844,5.89807264302573,5.6792889576421,5.87151104543922,23226389.0750798,0.0,1.0
1996-01-26,83.5,83.5,81.5,81.62,1227100,5.83656157493065,5.83656157493065,5.69676369289639,5.70515156581844,17555344.6467696,0.0,1.0
1996-01-29,83.38,84.12,82.88,83.5,970500,5.8281737020086,5.87989891836128,5.79322423150003,5.83656157493065,13884330.5188574,0.0,1.0
1996-01-30,84.25,84.88,83.75,83.75,1481100,5.88898578069351,5.9330221135343,5.85403631018494,5.85403631018494,21189162.2168775,0.0,1.0
1996-01-31,84.75,85.62,84.12,84.25,1549500,5.92393525120207,5.98474732988698,5.87989891836128,5.88898578069351,22167717.8144972,0.0,1.0
1996-02-01,87.0,87.12,84.62,84.75,1799400,6.08120786849062,6.08959574141268,5.91484838886984,5.92393525120207,25742879.2742215,0.0,1.0
1996-02-02,86.88,87.12,86.38,87.0,1090200,6.07281999556857,6.08959574141268,6.03787052506,6.08120786849062,15596802.8146917,0.0,1.0
1996-02-05,89.12,89.25,86.25,86.88,1712900,6.22939362344695,6.23848048577917,6.02878366272777,6.07281999556857,24505378.4088107,0.0,1.0
1996-02-06,90.5,90.5,89.25,89.25,1787700,6.32585416205059,6.32585416205059,6.23848048577917,6.23848048577917,25575494.7641024,0.0,1.0
1996-02-07,89.5,90.38,87.88,90.38,1490500,6.25595522103346,6.31746628912853,6.1427189365857,6.31746628912853,21323642.0797083,0.0,1.0
1996-02-08,91.0,91.38,88.5,89.5,1817500,6.36080363255916,6.38736523014567,6.18605628001632,6.25595522103346,26001824.5420127,0.0,1.0
1996-02-09,90.12,92.38,89.25,91.0,1841700,6.29929256446408,6.4572641711628,6.23848048577917,6.36080363255916,26348038.65696,0.0,1.0
1996-02-12,90.38,90.88,89.62,90.12,1419600,6.31746628912853,6.3524157596371,6.26434309395551,6.29929256446408,20309320.5611231,0.0,1.0
1996-02-13,88.38,90.0,88.0,90.0,2009200,6.17766840709427,6.29090469154202,6.15110680950776,6.29090469154202,28744355.3616571,0.0,1.0
1996-02-14,88.5,90.38,88.0,88.38,1652900,6.18605628001632,6.31746628912853,6.15110680950776,6.17766840709427,23646996.3056356,0.0,1.0
1996-02-15,86.25,90.0,85.88,88.5,2333800,6.02878366272777,6.29090469154202,6.00292105455143,6.18605628001632,33388202.5398345,0.0,1.0
1996-02-16,95.25,95.38,88.03,88.03,8078000,6.65787413188198,6.6669609942142,6.15320377773827,6.15320377773827,115566843.824142,0.0,1.0
1996-02-20,95.75,97.75,94.0,95.25,4184300,6.69282360239054,6.83262148442481,6.57050045561056,6.65787413188198,59862137.2385935,0.0,1.0
1996-02-21,98.38,98.62,95.5,95.75,2512200,6.8766578172656,6.89343356310972,6.67534886713626,6.69282360239054,35940458.6599418,0.0,1.0
1996-02-22,103.12,103.38,98.75,98.75,3388100,7.20797879768682,7.22615252235127,6.90252042544194,6.90252042544194,48471406.7294597,0.0,1.0
1996-02-23,103.38,103.75,100.38,103.12,2585500,7.22615252235127,7.25201513052761,7.01645569929987,7.20797879768682,36989115.4626541,0.0,1.0
1996-02-26,101.0,104.0,100.0,103.38,1886100,7.05979304273049,7.26948986578189,6.98989410171336,7.22615252235127,26983241.4133095,0.0,1.0
1996-02-27,101.88,102.88,100.5,101.0,1655300,7.12130411082557,7.1912030518427,7.02484357222193,7.05979304273049,23681331.5897626,0.0,1.0
1996-02-28,103.5,104.12,102.38,102.38,1891800,7.23454039527333,7.27787773870395,7.15625358133414,7.15625358133414,27064787.7131112,0.0,1.0
1996-02-29,100.75,101.88,100.5,101.88,2091300,7.04231830747621,7.12130411082557,7.02484357222193,7.12130411082557,29918908.2061684,0.0,1.0
1996-03-01,95.12,97.62,93.0,97.62,4410900,6.64878726954975,6.82353462209258,6.50060151459342,6.82353462209258,63103960.3149181,0.0,1.0
1996-03-04,94.0,95.62,92.88,95.12,3136300,6.57050045561056,6.68373674005831,6.49221364167137,6.64878726954975,44869063.1698015,0.0,1.0
1996-03-05,97.0,97.0,93.12,94.0,2161900,6.78019727866196,6.78019727866196,6.50898938751548,6.57050045561056,30928937.8142378,0.0,1.0
1996-03-06,93.38,96.38,93.0,96.38,1989100,6.52716311217993,6.73685993523134,6.50060151459342,6.73685993523134,28456797.3570935,0.0,1.0
1996-03-07,93.38,93.5,92.12,93.38,1557000,6.52716311217993,6.53555098510199,6.43909044649835,6.52716311217993,22275015.5773941,0.0,1.0
1996-03-08,90.5,92.75,89.75,92.75,2642500,6.32585416205059,6.48312677933914,6.27342995628774,6.48312677933914,37804578.4606704,0.0,1.0
1996-03-11,95.12,95.25,91.25,91.25,2629900,6.64878726954975,6.65787413188198,6.37827836781344,6.37827836781344,37624318.2190036,0.0,1.0
1996-03-12,93.75,94.38,92.0,94.38,2241400,6.55302572035627,6.59706205319707,6.43070257357629,6.59706205319707,32066294.1009448,0.0,1.0
1996-03-13,94.75,96.25,93.38,93.75,2602400,6.62292466137341,6.72777307289911,6.52716311217993,6.55302572035627,37230893.0883817,0.0,1.0
1996-03-14,95.62,96.25,95.0,95.0,1503200,6.68373674005831,6.72777307289911,6.64039939662769,6.64039939662769,21505332.9582137,0.0,1.0
1996-03-15,99.88,100.0,94.88,95.62,3212600,6.9815062287913,6.98989410171336,6.63201152370563,6.68373674005831,45960639.0776726,0.0,1.0
1996-03-18,103.0,103.25,100.0,100.0,1686400,7.19959092476476,7.21706566001904,6.98989410171336,6.98989410171336,24126259.6465751,0.0,1.0
1996-03-19,101.25,103.38,100.75,103.0,2472800,7.07726777798478,7.22615252235127,7.04231830747621,7.19959092476476,35376787.7455235,0.0,1.0
1996-03-20,97.62,100.0,94.12,100.0,4226900,6.82353462209258,6.98989410171336,6.57888832853261,6.98989410171336,60471588.5318478,0.0,1.0
1996-03-21,94.75,98.0,94.5,97.62,2515700,6.62292466137341,6.85009621967909,6.60544992611912,6.82353462209258,35990530.9492937,0.0,1.0
1996-03-22,97.0,97.88,95.5,95.5,1577000,6.78019727866196,6.84170834675704,6.67534886713626,6.67534886713626,22561142.9451191,0.0,1.0
1996-03-25,94.25,97.5,94.0,97.0,1749900,6.58797519086484,6.81514674917053,6.57050045561056,6.78019727866196,25034714.039102,0.0,1.0
1996-03-26,93.62,95.5,93.0,94.25,2097900,6.54393885802405,6.67534886713626,6.50060151459342,6.58797519086484,30013330.2375177,0.0,1.0
1996-03-27,93.88,95.88,93.62,93.62,1954000,6.5621125826885,6.70191046472277,6.54393885802405,6.54393885802405,27954643.826736,0.0,1.0
1996-03-28,93.38,94.38,93.0,93.88,1639900,6.52716311217993,6.59706205319707,6.50060151459342,6.5621125826885,23461013.5166144,0.0,1.0
1996-03-29,94.12,96.88,93.75,93.75,1714200,6.57888832853261,6.7718094057399,6.55302572035627,6.55302572035627,24523976.6877129,0.0,1.0
1996-04-01,96.25,96.25,94.38,94.38,1198300,6.72777307289911,6.72777307289911,6.59706205319707,6.59706205319707,17143321.2372455,0.0,1.0
1996-04-02,95.88,97.75,95.38,96.25,1686300,6.70191046472277,6.83262148442481,6.6669609942142,6.72777307289911,24124829.0097364,0.0,1.0
1996-04-03,96.38,97.38,95.0,95.88,1305300,6.73685993523134,6.80675887624847,6.64039939662769,6.70191046472277,18674102.6545745,0.0,1.0
1996-04-04,96.38,97.5,95.62,96.38,1048800,6.73685993523134,6.81514674917053,6.68373674005831,6.73685993523134,15004519.1635009,0.0,1.0
1996-04-08,97.5,97.62,93.88,96.38,2130500,6.81514674917053,6.82353462209258,6.5621125826885,6.73685993523134,30479717.8469095,0.0,1.0
1996-04-09,96.88,98.0,95.75,97.5,1316200,6.7718094057399,6.85009621967909,6.69282360239054,6.81514674917053,18830042.0699846,0.0,1.0
1996-04-10,97.75,99.12,96.38,96.88,1863200,6.83262148442481,6.92838303361828,6.73685993523134,6.7718094057399,26655625.5772644,0.0,1.0
1996-04-11,96.38,98.12,95.12,97.75,1405000,6.73685993523134,6.85848409260115,6.64878726954975,6.83262148442481,20100447.5826838,0.0,1.0
1996-04-12,95.38,96.62,94.62,96.38,1117400,6.6669609942142,6.75363568107545,6.61383779904118,6.73685993523134,15985936.0347978,0.0,1.0
1996-04-15,97.5,97.75,95.25,95.38,946700,6.81514674917053,6.83262148442481,6.65787413188198,6.6669609942142,13543838.9512646,0.0,1.0
1996-04-16,99.5,100.0,98.25,98.25,1683100,6.95494463120479,6.98989410171336,6.86757095493338,6.86757095493338,24079048.6309004,0.0,1.0
1996-04-17,98.38,99.88,97.12,99.5,1540900,6.8766578172656,6.9815062287913,6.78858515158401,6.95494463120479,22044683.0463754,0.0,1.0
1996-04-18,99.88,100.25,98.75,98.75,1571100,6.9815062287913,7.00736883696764,6.90252042544194,6.90252042544194,22476735.3716402,0.0,1.0
1996-04-19,99.62,100.62,99.25,99.88,1508400,6.96333250412685,7.03323144514398,6.93746989595051,6.9815062287913,21579726.0738222,0.0,1.0
1996-04-22,101.25,102.25,100.25,100.25,1539300,7.07726777798478,7.14716671900191,7.00736883696764,7.00736883696764,22021792.8569574,0.0,1.0
1996-04-23,103.12,103.38,100.75,101.25,1195000,7.20797879768682,7.22615252235127,7.04231830747621,7.07726777798478,17096110.2215709,0.0,1.0
1996-04-24,106.12,106.88,104.0,104.0,2447000,7.41767562073822,7.47079881591124,7.26948986578189,7.26948986578189,35007683.4411582,0.0,1.0
1996-04-25,110.0,110.75,104.5,106.12,2525700,7.6888835118847,7.74130771764755,7.30443933629046,7.41767562073822,36133594.6331562,0.0,1.0
1996-04-26,109.62,112.38,108.75,110.0,2138000,7.66232191429819,7.85524299150547,7.60150983561328,7.6888835118847,30587015.6098063,0.0,1.0
1996-04-29,107.25,109.38,106.5,109.38,1406600,7.49666142408758,7.64554616845407,7.44423721832473,7.64554616845407,20123337.7721018,0.0,1.0
1996-04-30,105.88,108.38,105.75,107.25,1241800,7.4008998748941,7.57564722743694,7.39181301256188,7.49666142408758,17765648.2620475,0.0,1.0
1996-05-01,105.38,106.62,104.62,105.88,1091000,7.36595040438554,7.45262509124678,7.31282720921252,7.4008998748941,15608247.9094007,0.0,1.0
1996-05-02,104.25,106.38,103.12,105.38,1302800,7.28696460103618,7.43584934540267,7.20797879768682,7.36595040438554,18638336.7336089,0.0,1.0
1996-05-03,102.5,104.38,102.0,104.25,1947100,7.16464145425619,7.2960514633684,7.12969198374763,7.28696460103618,27855929.8848709,0.0,1.0
1996-05-06,106.5,106.5,102.62,102.62,1433500,7.44423721832473,7.44423721832473,7.17302932717825,7.17302932717825,20508179.081692,0.0,1.0
1996-05-07,104.0,106.5,104.0,106.5,1546400,7.26948986578189,7.44423721832473,7.26948986578189,7.44423721832473,22123368.0724998,0.0,1.0
1996-05-08,103.75,104.0,101.38,104.0,1686700,7.25201513052761,7.26948986578189,7.086354640317,7.26948986578189,24130551.5570909,0.0,1.0
1996-05-09,104.25,106.25,103.75,103.75,1659500,7.28696460103618,7.42676248307044,7.25201513052761,7.25201513052761,23741418.3369849,0.0,1.0
1996-05-10,108.5,109.38,105.62,105.62,2340000,7.58403510035899,7.64554616845407,7.38272615022965,7.38272615022965,33476902.0238293,0.0,1.0
1996-05-13,112.38,113.12,108.88,108.88,2427000,7.85524299150547,7.90696820785815,7.61059669794551,7.61059669794551,34721556.0734332,0.0,1.0
1996-05-14,112.88,114.38,112.5,112.5,1930100,7.89019246201404,7.99504087353974,7.86363086442753,7.86363086442753,27612721.6223046,0.0,1.0
1996-05-15,113.75,115.38,112.0,112.88,2142900,7.95100454069895,8.06493981455687,7.82868139391896,7.89019246201404,30657116.814899,0.0,1.0
1996-05-16,105.25,108.0,103.0,108.0,9108100,7.35686354205331,7.54908562985043,7.19959092476476,7.54908562985043,130303833.89882,0.0,1.0
1996-05-17,109.38,109.88,106.75,106.75,5141900,7.64554616845407,7.68049563896264,7.46171195357901,7.46171195357901,73561915.6052682,0.0,1.0
1996-05-20,109.88,111.38,109.25,109.38,2215200,7.68049563896264,7.78534405048834,7.63645930612185,7.64554616845407,31691467.249225,0.0,1.0
1996-05-21,108.5,110.12,108.25,109.88,1366300,7.58403510035899,7.69727138480675,7.56656036510471,7.68049563896264,19546791.1261359,0.0,1.0
1996-05-22,106.62,109.62,106.38,108.5,2132600,7.45262509124678,7.66232191429819,7.43584934540267,7.58403510035899,30509761.2205206,0.0,1.0
1996-05-23,105.75,106.5,104.75,106.5,2266400,7.39181301256188,7.44423721832473,7.32191407154474,7.44423721832473,32423953.3106011,0.0,1.0
1996-05-24,106.0,107.25,105.75,105.75,1691100,7.40928774781616,7.49666142408758,7.39181301256188,7.39181301256188,24193499.5779904,0.0,1.0
1996-05-28,105.25,106.38,105.0,106.0,1254500,7.35686354205331,7.43584934540267,7.33938880679903,7.40928774781616,17947339.1405529,0.0,1.0
1996-05-29,105.12,106.12,104.88,105.25,1487900,7.34777667972108,7.41767562073822,7.33100093387697,7.35686354205331,21286445.5219041,0.0,1.0
1996-05-30,105.88,106.12,105.0,105.12,1639800,7.4008998748941,7.41767562073822,7.33938880679903,7.34777667972108,23459582.8797757,0.0,1.0
1996-05-31,106.5,107.38,105.88,105.88,1572000,7.44423721832473,7.5057482864198,7.4008998748941,7.4008998748941,22489611.1031878,0.0,1.0
1996-06-03,105.38,107.12,105.38,106.5,978100,7.36595040438554,7.48757456175535,7.36595040438554,7.44423721832473,13993058.9185929,0.0,1.0
1996-06-04,108.12,108.75,106.5,106.5,2040900,7.55747350277248,7.60150983561328,7.44423721832473,7.44423721832473,29197867.2395013,0.0,1.0
1996-06-05,106.0,108.25,106.0,108.12,1467400,7.40928774781616,7.56656036510471,7.40928774781616,7.55747350277248,20993164.9699859,0.0,1.0
1996-06-06,104.38,106.88,104.25,106.0,1913700,7.2960514633684,7.47079881591124,7.28696460103618,7.40928774781616,27378097.1807701,0.0,1.0
1996-06-07,106.12,106.25,102.25,104.38,2210700,7.41767562073822,7.42676248307044,7.14716671900191,7.2960514633684,31627088.5914869,0.0,1.0
1996-06-10,105.38,106.38,104.88,106.12,1046400,7.36595040438554,7.43584934540267,7.33100093387697,7.41767562073822,14970183.8793739,0.0,1.0
1996-06-11,106.38,107.12,105.5,105.5,973500,7.43584934540267,7.48757456175535,7.37433827730759,7.37433827730759,13927249.6240161,0.0,1.0
1996-06-12,102.88,106.62,102.62,106.38,2442800,7.1912030518427,7.45262509124678,7.17302932717825,7.43584934540267,34947596.6939359,0.0,1.0
1996-06-13,101.0,103.0,100.5,102.88,2809200,7.05979304273049,7.19959092476476,7.02484357222193,7.1912030518427,40189450.0706586,0.0,1.0
1996-06-14,99.25,101.62,99.12,101.0,2165900,6.93746989595051,7.10313038616112,6.92838303361828,7.05979304273049,30986163.2877828,0.0,1.0
1996-06-17,99.0,100.25,98.25,99.25,1964200,6.91999516069623,7.00736883696764,6.86757095493338,6.93746989595051,28100568.7842758,0.0,1.0
1996-06-18,97.62,98.88,97.38,98.88,2045300,6.82353462209258,6.91160728777417,6.80675887624847,6.91160728777417,29260815.2604008,0.0,1.0
1996-06-19,96.88,98.75,96.5,97.62,2124000,6.7718094057399,6.90252042544194,6.74524780815339,6.82353462209258,30386726.4523989,0.0,1.0
1996-06-20,95.25,95.88,94.0,95.88,3960300,6.65787413188198,6.70191046472277,6.57050045561056,6.70191046472277,56657510.720073,0.0,1.0
1996-06-21,95.75,96.38,94.75,95.25,2569800,6.69282360239054,6.73685993523134,6.62292466137341,6.65787413188198,36764505.4789899,0.0,1.0
1996-06-24,98.12,98.88,96.12,96.12,1604500,6.85848409260115,6.91160728777417,6.71868621056688,6.71868621056688,22954568.075741,0.0,1.0
1996-06-25,95.88,97.75,95.38,97.75,1757500,6.70191046472277,6.83262148442481,6.6669609942142,6.83262148442481,25143442.4388376,0.0,1.0
1996-06-26,95.12,95.62,93.75,95.62,2514600,6.64878726954975,6.68373674005831,6.55302572035627,6.68373674005831,35974793.9440688,0.0,1.0
1996-06-27,98.88,99.0,95.12,95.12,1973500,6.91160728777417,6.91999516069623,6.64878726954975,6.64878726954975,28233618.0102679,0.0,1.0
1996-06-28,99.62,100.5,99.0,99.0,1239200,6.96333250412685,7.02484357222193,6.91999516069623,6.91999516069623,17728451.7042432,0.0,1.0
1996-07-01,101.62,102.25,100.12,100.12,1475300,7.10313038616112,7.14716671900191,6.99828197463542,6.99828197463542,21106185.2802373,0.0,1.0
1996-07-02,97.5,101.5,96.75,101.5,2355400,6.81514674917053,7.09474251323906,6.76272254340768,7.09474251323906,33697220.0969775,0.0,1.0
1996-07-03,94.12,97.62,93.0,97.5,5432800,6.57888832853261,6.82353462209258,6.50060151459342,6.81514674917053,77723638.1688289,0.0,1.0
1996-07-05,92.12,93.0,90.0,93.0,2740700,6.43909044649835,6.50060151459342,6.29090469154202,6.50060151459342,39209463.8362003,0.0,1.0
1996-07-08,91.12,93.25,91.0,92.12,2384700,6.36919150548121,6.51807624984771,6.36080363255916,6.43909044649835,34116396.6906947,0.0,1.0
1996-07-09,87.12,92.25,86.62,91.12,4291300,6.08959574141268,6.44817730883057,6.05464627090411,6.36919150548121,61392918.6559224,0.0,1.0
1996-07-10,89.0,89.38,85.5,87.12,5733900,6.22100575052489,6.2475673481114,5.97635945696492,6.08959574141268,82031285.6899292,0.0,1.0
1996-07-11,78.38,81.25,78.12,81.25,11406100,5.47867899692293,5.6792889576421,5.46050527225848,5.6792889576421,163179868.450427,0.0,1.0
1996-07-12,78.12,79.88,77.88,78.38,5521200,5.46050527225848,5.58352740844863,5.44372952641436,5.47867899692293,78988321.1341734,0.0,1.0
1996-07-15,76.5,79.0,76.25,78.12,3700600,5.34726898781072,5.52201634035355,5.32979425255644,5.46050527225848,52942146.8501634,0.0,1.0
1996-07-16,41.62,41.62,37.75,41.62,4801300,5.8183878502662,5.8183878502662,5.27737004679359,5.8183878502662,34344583.2664554,0.0,2.0
1996-07-17,43.0,44.12,41.88,41.88,8127800,6.01130892747349,6.16788255535187,5.85473529959511,5.85473529959511,58139650.4848887,0.0,1.0
1996-07-18,43.75,44.12,42.75,43.0,6188300,6.11615733899919,6.16788255535187,5.97635945696492,6.01130892747349,44266049.742321,0.0,1.0
1996-07-19,43.0,43.88,42.5,43.75,3686100,6.01130892747349,6.13433106366364,5.94140998645636,6.11615733899919,26367352.2542814,0.0,1.0
1996-07-22,43.25,43.62,42.12,43.0,2656000,6.04625839798206,6.09798361433473,5.88828679128333,6.01130892747349,18998857.2169424,0.0,1.0
1996-07-23,41.0,43.62,41.0,43.25,3609700,5.73171316340495,6.09798361433473,5.73171316340495,6.04625839798206,25820848.9819266,0.0,1.0
1996-07-24,43.62,43.62,40.12,41.0,4298600,6.09798361433473,6.09798361433473,5.6086910272148,5.73171316340495,30748677.572571,0.0,1.0
1996-07-25,43.75,44.38,43.25,43.62,2960600,6.11615733899919,6.20423000468078,6.04625839798206,6.09798361433473,21177717.1221686,0.0,1.0
1996-07-26,44.12,44.38,43.38,43.75,2911100,6.16788255535187,6.20423000468078,6.06443212264651,6.11615733899919,20823634.5046088,0.0,1.0
1996-07-29,42.62,44.38,42.38,44.12,2587300,5.95818573230047,6.20423000468078,5.92463424061224,6.16788255535187,18507433.4628746,0.0,1.0
1996-07-30,43.62,43.62,42.38,42.62,2744100,6.09798361433473,6.09798361433473,5.92463424061224,5.95818573230047,19629052.7443568,0.0,1.0
1996-07-31,44.0,44.25,43.38,43.62,2151100,6.15110680950776,6.18605628001632,6.06443212264651,6.09798361433473,15387214.5178331,0.0,1.0
1996-08-01,43.75,44.5,43.62,44.0,2927600,6.11615733899919,6.22100575052489,6.09798361433473,6.15110680950776,20941662.0437954,0.0,1.0
1996-08-02,45.25,45.25,44.25,44.25,3532200,6.32585416205059,6.32585416205059,6.18605628001632,6.18605628001632,25266477.2069593,0.0,1.0
1996-08-05,44.62,45.38,44.5,45.25,1931200,6.237781496369,6.34402788671505,6.22100575052489,6.32585416205059,13814229.3137648,0.0,1.0
1996-08-06,44.12,44.75,43.38,44.62,2588100,6.16788255535187,6.25595522103346,6.06443212264651,6.237781496369,18513156.0102292,0.0,1.0
1996-08-07,46.0,46.38,44.38,44.38,4340600,6.43070257357629,6.48382576874931,6.20423000468078,6.20423000468078,31049111.3086823,0.0,1.0
1996-08-08,46.12,46.62,45.62,46.0,3052200,6.4474783194204,6.51737726043754,6.37757937840327,6.43070257357629,21832948.7942589,0.0,1.0
1996-08-09,45.5,46.25,45.12,46.12,2055800,6.36080363255916,6.46565204408486,6.30768043738613,6.4474783194204,14705516.0642282,0.0,1.0
1996-08-12,44.75,45.75,44.62,45.5,1964500,6.25595522103346,6.39575310306772,6.237781496369,6.36080363255916,14052430.3473958,0.0,1.0
1996-08-13,43.75,45.12,43.25,44.75,2989000,6.11615733899919,6.30768043738613,6.04625839798206,6.25595522103346,21380867.5532533,0.0,1.0
1996-08-14,43.5,44.0,42.75,43.75,5506100,6.08120786849062,6.15110680950776,5.97635945696492,6.11615733899919,39386147.4857706,0.0,1.0
1996-08-15,40.0,44.25,39.75,43.5,3278800,5.59191528137069,6.18605628001632,5.55696581086212,6.08120786849062,23453860.3324212,0.0,1.0
1996-08-16,41.88,43.38,41.62,41.62,8448500,5.85473529959511,6.06443212264651,5.8183878502662,5.8183878502662,60433676.6556242,0.0,1.0
1996-08-19,42.75,42.88,42.25,42.25,2418900,5.97635945696492,5.99453318162938,5.90646051594779,5.90646051594779,17302837.2447523,0.0,1.0
1996-08-20,42.5,43.12,42.12,42.75,2143100,5.94140998645636,6.0280846733176,5.88828679128333,5.97635945696492,15329989.0442881,0.0,1.0
1996-08-21,41.88,42.62,41.75,42.5,3018400,5.85473529959511,5.95818573230047,5.83656157493065,5.94140998645636,21591171.1685312,0.0,1.0
1996-08-22,43.0,43.12,42.12,42.12,2314200,6.01130892747349,6.0280846733176,5.88828679128333,5.88828679128333,16553898.859732,0.0,1.0
1996-08-23,43.62,43.62,42.5,43.0,2276200,6.09798361433473,6.09798361433473,5.94140998645636,6.01130892747349,16282077.8603932,0.0,1.0
1996-08-26,44.88,45.38,44.5,44.5,3588000,6.27412894569791,6.34402788671505,6.22100575052489,6.22100575052489,25665624.8849358,0.0,1.0
1996-08-27,45.25,45.5,44.75,44.88,2343000,6.32585416205059,6.36080363255916,6.25595522103346,6.27412894569791,16759910.564494,0.0,1.0
1996-08-28,45.5,45.88,45.12,45.25,2290100,6.36080363255916,6.41392682773218,6.30768043738613,6.32585416205059,16381507.1206776,0.0,1.0
1996-08-29,44.5,45.5,44.0,45.5,2714300,6.22100575052489,6.36080363255916,6.15110680950776,6.36080363255916,19415887.8554016,0.0,1.0
1996-08-30,43.75,44.75,43.75,44.5,2100000,6.11615733899919,6.25595522103346,6.11615733899919,6.22100575052489,15021686.8055644,0.0,1.0
1996-09-03,44.62,44.88,43.12,43.75,2559100,6.237781496369,6.27412894569791,6.0280846733176,6.11615733899919,18305713.6686285,0.0,1.0
1996-09-04,44.25,44.75,43.62,44.62,4811600,6.18605628001632,6.25595522103346,6.09798361433473,6.237781496369,34418261.0636446,0.0,1.0
1996-09-05,43.0,44.25,42.75,44.25,4476300,6.01130892747349,6.18605628001632,5.97635945696492,6.18605628001632,32019798.4036895,0.0,1.0
1996-09-06,43.62,43.88,42.5,43.0,3184000,6.09798361433473,6.13433106366364,5.94140998645636,6.01130892747349,22775738.4709129,0.0,1.0
1996-09-09,43.88,45.12,43.62,43.62,4289300,6.13433106366364,6.30768043738613,6.09798361433473,6.09798361433473,30682152.959575,0.0,1.0
1996-09-10,44.25,44.62,43.88,43.88,3279000,6.18605628001632,6.237781496369,6.13433106366364,6.13433106366364,23455290.9692599,0.0,1.0
1996-09-11,43.88,44.25,43.62,44.25,2177000,6.13433106366364,6.18605628001632,6.09798361433473,6.18605628001632,15572481.9884351,0.0,1.0
1996-09-12,44.5,44.88,44.12,44.12,2003900,6.22100575052489,6.27412894569791,6.16788255535187,6.16788255535187,14334265.804605,0.0,1.0
1996-09-13,46.62,46.88,45.0,45.0,4661300,6.51737726043754,6.55372470976645,6.29090469154202,6.29090469154202,33343137.4794178,0.0,1.0
1996-09-16,48.25,49.12,46.75,46.75,5499400,6.74524780815339,6.8668719655232,6.53555098510199,6.53555098510199,39338221.1516766,0.0,1.0
1996-09-17,48.5,49.62,47.5,48.25,4988900,6.78019727866196,6.93677090654034,6.64039939662769,6.74524780815339,35686520.6210858,0.0,1.0
1996-09-18,48.25,48.88,48.0,48.5,2448700,6.74524780815339,6.83332047383498,6.71029833764482,6.78019727866196,17516002.1337074,0.0,1.0
1996-09-19,48.25,48.5,47.38,48.25,3101200,6.74524780815339,6.78019727866196,6.62362365078358,6.74524780815339,22183454.8197221,0.0,1.0
1996-09-20,49.0,49.0,48.38,48.38,3768700,6.85009621967909,6.85009621967909,6.76342153281785,6.76342153281785,26958205.2686336,0.0,1.0
1996-09-23,48.12,48.5,47.75,48.5,1691200,6.72707408348894,6.78019727866196,6.67534886713626,6.78019727866196,12097465.1074145,0.0,1.0
1996-09-24,48.38,48.88,48.0,48.12,2568200,6.76342153281785,6.83332047383498,6.71029833764482,6.72707408348894,18370807.6447859,0.0,1.0
1996-09-25,48.25,48.88,48.12,48.38,1932700,6.74524780815339,6.83332047383498,6.72707408348894,6.76342153281785,13824959.0900544,0.0,1.0
1996-09-26,47.0,48.75,47.0,48.25,2408300,6.57050045561056,6.81514674917053,6.57050045561056,6.74524780815339,17227013.4923051,0.0,1.0
1996-09-27,47.62,48.5,47.25,47.25,2115700,6.6571751424718,6.78019727866196,6.60544992611912,6.60544992611912,15133991.7973965,0.0,1.0
1996-09-30,48.75,49.12,47.38,47.62,2683200,6.81514674917053,6.8668719655232,6.62362365078358,6.6571751424718,19193423.8269954,0.0,1.0
1996-10-01,47.88,48.62,47.12,48.62,2014700,6.69352259180071,6.79697302450607,6.58727620145467,6.79697302450607,14411520.1938908,0.0,1.0
1996-10-02,46.0,47.75,45.88,47.75,5004800,6.43070257357629,6.67534886713626,6.41392682773218,6.67534886713626,35800256.2497565,0.0,1.0
1996-10-03,45.25,46.62,44.88,46.0,4568300,6.32585416205059,6.51737726043754,6.27412894569791,6.43070257357629,32677891.3494571,0.0,1.0
1996-10-04,43.62,45.25,42.5,45.25,9433400,6.09798361433473,6.32585416205059,5.94140998645636,6.32585416205059,67478847.767434,0.0,1.0
1996-10-07,45.88,45.88,44.25,44.25,4811600,6.41392682773218,6.41392682773218,6.18605628001632,6.18605628001632,34418261.0636446,0.0,1.0
1996-10-08,45.12,45.88,45.0,45.88,3346100,6.30768043738613,6.41392682773218,6.29090469154202,6.41392682773218,23935269.6286186,0.0,1.0
1996-10-09,45.88,46.12,45.38,45.38,2703300,6.41392682773218,6.4474783194204,6.34402788671505,6.34402788671505,19337202.8292773,0.0,1.0
1996-10-10,44.88,46.62,44.62,45.88,2649000,6.27412894569791,6.51737726043754,6.237781496369,6.41392682773218,18948784.9275905,0.0,1.0
1996-10-11,46.25,46.5,45.25,45.25,2308100,6.46565204408486,6.50060151459342,6.32585416205059,6.32585416205059,16510264.4361539,0.0,1.0
1996-10-14,46.88,47.0,46.0,46.25,1997200,6.55372470976645,6.57050045561056,6.43070257357629,6.46565204408486,14286339.470511,0.0,1.0
1996-10-15,46.25,47.88,46.12,46.88,3201800,6.46565204408486,6.69352259180071,6.4474783194204,6.55372470976645,22903065.1495505,0.0,1.0
1996-10-16,47.25,47.38,45.88,46.25,2972300,6.60544992611912,6.62362365078358,6.41392682773218,6.46565204408486,21261409.3772281,0.0,1.0
1996-10-17,47.12,47.75,46.75,47.25,2480500,6.58727620145467,6.67534886713626,6.53555098510199,6.60544992611912,17743473.3910488,0.0,1.0
1996-10-18,47.62,47.62,47.0,47.12,2623300,6.6571751424718,6.6571751424718,6.57050045561056,6.58727620145467,18764948.0938272,0.0,1.0
1996-10-21,46.38,48.38,46.25,47.62,2591100,6.48382576874931,6.76342153281785,6.46565204408486,6.6571751424718,18534615.5628085,0.0,1.0
1996-10-22,46.38,46.75,45.75,46.38,1784000,6.48382576874931,6.53555098510199,6.39575310306772,6.48382576874931,12761280.6005366,0.0,1.0
1996-10-23,46.25,46.75,45.5,46.38,2150200,6.46565204408486,6.53555098510199,6.36080363255916,6.48382576874931,15380776.6520593,0.0,1.0
1996-10-24,44.88,46.5,44.88,46.25,1908900,6.27412894569791,6.50060151459342,6.27412894569791,6.46565204408486,13654713.306258,0.0,1.0
1996-10-25,45.62,46.5,44.88,44.88,1629500,6.37757937840327,6.50060151459342,6.27412894569791,6.27412894569791,11656113.6426987,0.0,1.0
1996-10-28,45.25,46.38,45.12,45.62,1499900,6.32585416205059,6.48382576874931,6.30768043738613,6.37757937840327,10729060.9712695,0.0,1.0
1996-10-29,44.25,45.25,43.88,45.25,2901500,6.18605628001632,6.32585416205059,6.13433106366364,6.32585416205059,20754963.9363548,0.0,1.0
1996-10-30,44.12,44.5,43.75,44.25,2540200,6.16788255535187,6.22100575052489,6.11615733899919,6.18605628001632,18170518.4873784,0.0,1.0
1996-10-31,44.12,44.5,43.25,44.12,2811500,6.16788255535187,6.22100575052489,6.04625839798206,6.16788255535187,20111177.3589735,0.0,1.0
1996-11-01,44.0,44.5,43.25,44.12,2691400,6.15110680950776,6.22100575052489,6.04625839798206,6.16788255535187,19252079.937379,0.0,1.0
1996-11-04,43.12,44.12,43.0,44.0,2157400,6.0280846733176,6.16788255535187,6.01130892747349,6.15110680950776,15432279.5782498,0.0,1.0
1996-11-05,44.12,44.12,42.75,43.12,2626000,6.16788255535187,6.16788255535187,5.97635945696492,6.0280846733176,18784261.6911486,0.0,1.0
1996-11-06,45.5,45.5,44.12,44.12,2814700,6.36080363255916,6.36080363255916,6.16788255535187,6.16788255535187,20134067.5483915,0.0,1.0
1996-11-07,48.0,48.75,46.62,46.62,6965900,6.71029833764482,6.81514674917053,6.51737726043754,6.51737726043754,49828365.7708958,0.0,1.0
1996-11-08,47.38,48.0,47.12,48.0,2907200,6.62362365078358,6.71029833764482,6.58727620145467,6.71029833764482,20795737.0862556,0.0,1.0
1996-11-11,47.88,48.5,47.12,47.38,2444400,6.69352259180071,6.78019727866196,6.58727620145467,6.62362365078358,17485243.441677,0.0,1.0
1996-11-12,48.0,48.62,47.75,47.88,3251300,6.71029833764482,6.79697302450607,6.67534886713626,6.69352259180071,23257147.7671103,0.0,1.0
1996-11-13,48.62,48.75,47.88,48.0,2216200,6.79697302450607,6.81514674917053,6.69352259180071,6.71029833764482,15852886.8088056,0.0,1.0
1996-11-14,49.62,50.0,48.75,48.75,4658100,6.93677090654034,6.98989410171336,6.81514674917053,6.81514674917053,33320247.2899998,0.0,1.0
1996-11-15,50.88,51.75,49.75,49.75,7287200,7.11291623790351,7.23454039527333,6.95494463120479,6.95494463120479,52126683.8521471,0.0,1.0
1996-11-18,49.75,52.0,49.45,50.88,4131200,6.95494463120479,7.26948986578189,6.91300526659451,7.11291623790351,29551234.5386418,0.0,1.0
1996-11-19,52.75,52.88,50.0,50.0,7207300,7.37433827730759,7.39251200197205,6.98989410171336,6.98989410171336,51555144.4351164,0.0,1.0
1996-11-20,52.38,54.12,52.25,52.75,5530100,7.32261306095492,7.56586137569454,7.30443933629046,7.37433827730759,39557823.9064055,0.0,1.0
1996-11-21,52.88,53.38,51.62,52.38,3264600,7.39251200197205,7.46241094298918,7.21636667060887,7.32261306095492,23352285.1168788,0.0,1.0
1996-11-22,54.0,55.0,52.75,52.88,3700700,7.54908562985043,7.6888835118847,7.37433827730759,7.39251200197205,26471788.743501,0.0,1.0
1996-11-25,54.12,54.62,53.25,54.0,2953700,7.56586137569454,7.63576031671167,7.44423721832473,7.54908562985043,21128360.151236,0.0,1.0
1996-11-26,53.75,54.62,53.5,54.12,3023900,7.51413615934186,7.63576031671167,7.47918668883329,7.56586137569454,21630513.6815934,0.0,1.0
1996-11-27,54.0,54.5,53.75,53.75,1923600,7.54908562985043,7.61898457086756,7.51413615934186,7.51413615934186,13759865.113897,0.0,1.0
1996-11-29,53.88,54.38,53.75,54.0,688900,7.53230988400632,7.60220882502345,7.51413615934186,7.54908562985043,4927828.59064443,0.0,1.0
1996-12-02,55.88,55.88,53.88,53.88,3385000,7.81190564807485,7.81190564807485,7.53230988400632,7.53230988400632,24213528.4937312,0.0,1.0
1996-12-03,54.62,56.38,54.5,55.88,3300700,7.63576031671167,7.88180458909198,7.61898457086756,7.81190564807485,23610515.0662507,0.0,1.0
1996-12-04,56.38,56.38,54.62,54.62,3898800,7.88180458909198,7.88180458909198,7.63576031671167,7.63576031671167,27888834.5321593,0.0,1.0
1996-12-05,56.38,56.88,55.25,56.38,3561900,7.88180458909198,7.95170353010912,7.72383298239326,7.88180458909198,25478926.7774952,0.0,1.0
1996-12-06,54.88,55.88,53.62,55.88,3789300,7.67210776604058,7.81190564807485,7.49596243467741,7.81190564807485,27105560.863012,0.0,1.0
1996-12-09,56.12,56.38,54.75,54.88,1667700,7.84545713976307,7.88180458909198,7.65393404137613,7.67210776604058,11929365.2788761,0.0,1.0
1996-12-10,54.38,56.12,54.38,56.12,2458100,7.60220882502345,7.84545713976307,7.60220882502345,7.84545713976307,17583242.0651228,0.0,1.0
1996-12-11,53.62,54.25,52.0,54.25,3987000,7.49596243467741,7.58403510035899,7.26948986578189,7.58403510035899,28519745.377993,0.0,1.0
1996-12-12,50.88,54.0,50.75,53.62,2636700,7.11291623790351,7.54908562985043,7.09474251323906,7.49596243467741,18860800.7620151,0.0,1.0
1996-12-13,51.38,52.38,50.75,50.88,3022700,7.18281517892065,7.32261306095492,7.09474251323906,7.11291623790351,21621929.8605617,0.0,1.0
1996-12-16,50.12,52.25,50.12,51.38,2222000,7.00666984755747,7.30443933629046,7.00666984755747,7.18281517892065,15894375.2771258,0.0,1.0
1996-12-17,50.25,51.0,49.5,50.12,2644800,7.02484357222193,7.12969198374763,6.91999516069623,7.00666984755747,18918741.5539794,0.0,1.0
1996-12-18,52.75,52.75,50.25,50.25,2787700,7.37433827730759,7.37433827730759,7.02484357222193,7.02484357222193,19940931.5751771,0.0,1.0
1996-12-19,52.12,53.25,51.5,52.75,2824400,7.28626561162601,7.44423721832473,7.19959092476476,7.37433827730759,20203453.4350648,0.0,1.0
1996-12-20,51.38,52.88,50.62,52.12,4546400,7.18281517892065,7.39251200197205,7.0765687885746,7.28626561162601,32521236.6156276,0.0,1.0
1996-12-23,51.0,51.75,50.38,51.38,1309300,7.12969198374763,7.23454039527333,7.04301729688638,7.18281517892065,9365664.06405974,0.0,1.0
1996-12-24,51.12,51.25,50.75,51.0,657000,7.14646772959174,7.16464145425619,7.09474251323906,7.12969198374763,4699642.01488372,0.0,1.0
1996-12-26,51.75,51.75,51.25,51.25,1308600,7.23454039527333,7.23454039527333,7.16464145425619,7.16464145425619,9360656.83512456,0.0,1.0
1996-12-27,51.62,51.88,51.12,51.75,846000,7.21636667060887,7.25271411993778,7.14646772959174,7.23454039527333,6051593.82738452,0.0,1.0
1996-12-30,51.5,52.5,51.5,51.62,1577000,7.19959092476476,7.33938880679903,7.19959092476476,7.21636667060887,11280571.4725596,0.0,1.0
1996-12-31,50.25,52.12,50.25,51.5,1838000,7.02484357222193,7.28626561162601,7.02484357222193,7.19959092476476,13147552.5469654,0.0,1.0
1997-01-02,50.38,51.5,50.25,50.25,3114700,7.04301729688638,7.19959092476476,7.02484357222193,7.02484357222193,22280022.8063293,0.0,1.0
1997-01-03,51.88,51.88,50.75,50.88,2429900,7.25271411993778,7.25271411993778,7.09474251323906,7.11291623790351,17381522.2708766,0.0,1.0
1997-01-06,54.0,54.13,52.25,52.5,4072100,7.54908562985043,7.56725935451488,7.30443933629046,7.33938880679903,29128481.352828,0.0,1.0
1997-01-07,54.5,54.5,52.88,53.75,3209100,7.61898457086756,7.61898457086756,7.39251200197205,7.51413615934186,22955283.3941603,0.0,1.0
1997-01-08,53.13,54.75,53.0,54.75,1714800,7.42746147248062,7.65393404137613,7.40928774781616,7.65393404137613,12266280.2543723,0.0,1.0
1997-01-09,53.0,53.88,53.0,53.5,1848600,7.40928774781616,7.53230988400632,7.40928774781616,7.47918668883329,13223376.2994126,0.0,1.0
1997-01-10,54.0,54.63,52.13,52.5,2788100,7.54908562985043,7.63715829553202,7.28766359044635,7.33938880679903,19943792.8488543,0.0,1.0
1997-01-13,54.63,54.75,53.5,54.38,2044400,7.63715829553202,7.65393404137613,7.47918668883329,7.60220882502345,14623969.7644266,0.0,1.0
1997-01-14,54.0,55.38,53.88,54.63,2460900,7.54908562985043,7.74200670705772,7.53230988400632,7.63715829553202,17603270.9808635,0.0,1.0
1997-01-15,54.38,54.88,53.75,54.13,2451000,7.60220882502345,7.67210776604058,7.51413615934186,7.56725935451488,17532454.4573516,0.0,1.0
1997-01-16,54.38,54.88,54.0,54.63,1946600,7.60220882502345,7.67210776604058,7.54908562985043,7.63715829553202,13924388.3503389,0.0,1.0
1997-01-17,54.0,54.63,53.75,54.38,2414800,7.54908562985043,7.63715829553202,7.51413615934186,7.60220882502345,17273509.1895604,0.0,1.0
1997-01-20,53.25,54.38,53.13,54.0,1861400,7.44423721832473,7.60220882502345,7.42746147248062,7.54908562985043,13314937.0570846,0.0,1.0
1997-01-21,54.0,54.13,51.5,51.5,3352500,7.54908562985043,7.56725935451488,7.19959092476476,7.19959092476476,23981050.0074546,0.0,1.0
1997-01-22,53.75,54.0,53.25,54.0,1896400,7.51413615934186,7.54908562985043,7.44423721832473,7.54908562985043,13565298.503844,0.0,1.0
1997-01-23,52.0,54.5,51.88,53.88,2819300,7.26948986578189,7.61898457086756,7.25271411993778,7.53230988400632,20166972.1956799,0.0,1.0
1997-01-24,51.88,52.63,51.25,52.0,2714000,7.25271411993778,7.35756253146348,7.16464145425619,7.26948986578189,19413741.9001437,0.0,1.0
1997-01-27,51.25,51.88,51.0,51.5,2031100,7.16464145425619,7.25271411993778,7.12969198374763,7.19959092476476,14528832.414658,0.0,1.0
1997-01-28,50.75,53.0,50.38,52.13,2391200,7.09474251323906,7.40928774781616,7.04301729688638,7.28766359044635,17104694.0426027,0.0,1.0
1997-01-29,51.38,52.13,50.88,51.38,1588100,7.18281517892065,7.28766359044635,7.11291623790351,7.18281517892065,11359971.8171032,0.0,1.0
1997-01-30,53.5,53.63,51.25,51.63,2301400,7.47918668883329,7.49736041349775,7.16464145425619,7.21776464942922,16462338.10206,0.0,1.0
1997-01-31,52.63,54.5,52.5,53.75,2532500,7.35756253146348,7.61898457086756,7.33938880679903,7.51413615934186,18115438.9690914,0.0,1.0
1997-02-03,52.13,53.38,51.75,52.63,1877200,7.28766359044635,7.46241094298918,7.23454039527333,7.35756253146348,13427957.3673359,0.0,1.0
1997-02-04,52.0,52.13,51.13,52.13,2131700,7.26948986578189,7.28766359044635,7.14786570841208,7.28766359044635,15248442.7444865,0.0,1.0
1997-02-05,50.75,52.63,50.25,52.5,2779000,7.09474251323906,7.35756253146348,7.02484357222193,7.33938880679903,19878698.8726969,0.0,1.0
1997-02-06,51.25,51.63,50.5,51.0,3365400,7.16464145425619,7.21776464942922,7.05979304273049,7.12969198374763,24073326.0835459,0.0,1.0
1997-02-07,51.88,52.63,50.75,52.0,2569000,7.25271411993778,7.35756253146348,7.09474251323906,7.26948986578189,18376530.1921405,0.0,1.0
1997-02-10,49.13,52.25,49.0,52.13,4736700,6.86826994434355,7.30443933629046,6.85009621967909,7.28766359044635,33882487.5675795,0.0,1.0
1997-02-11,50.75,51.0,49.0,49.63,3828800,7.09474251323906,7.12969198374763,6.85009621967909,6.93816888536068,27388111.6386405,0.0,1.0
1997-02-12,50.75,51.5,50.38,50.75,2216900,7.09474251323906,7.19959092476476,7.04301729688638,7.09474251323906,15857894.0377408,0.0,1.0
1997-02-13,50.63,51.63,50.5,51.38,2447800,7.07796676739495,7.21776464942922,7.05979304273049,7.18281517892065,17509564.2679336,0.0,1.0
1997-02-14,50.38,51.13,49.13,50.75,3675400,7.04301729688638,7.14786570841208,6.86826994434355,7.09474251323906,26290813.183415,0.0,1.0
1997-02-18,52.25,52.25,49.0,50.5,4194500,7.30443933629046,7.30443933629046,6.85009621967909,7.05979304273049,30004031.0980666,0.0,1.0
1997-02-19,56.75,57.5,54.5,54.5,12500700,7.93352980544466,8.03837821697036,7.61898457086756,7.61898457086756,89419809.643009,0.0,1.0
1997-02-20,55.88,56.5,55.5,56.25,6715500,7.81190564807485,7.8985803349361,7.75878245290183,7.86363086442753,48037208.448937,0.0,1.0
1997-02-21,55.75,56.0,55.38,55.75,3801100,7.7937319234104,7.82868139391896,7.74200670705772,7.7937319234104,27189968.4364909,0.0,1.0
1997-02-24,56.5,56.5,55.0,55.0,2929900,7.8985803349361,7.8985803349361,7.6888835118847,7.6888835118847,20958114.3674396,0.0,1.0
1997-02-25,59.0,59.5,56.0,56.63,5903300,8.24807504002176,8.3179739810389,7.82868139391896,7.91675405960055,42227392.2472802,0.0,1.0
1997-02-26,58.88,59.38,57.75,58.5,3546700,8.23129929417765,8.30119823519479,8.07332768747893,8.17817609900463,25370198.3777597,0.0,1.0
1997-02-27,56.88,58.13,56.88,57.5,3450600,7.95170353010912,8.12645088265195,7.95170353010912,8.03837821697036,24682777.3768002,0.0,1.0
1997-02-28,56.13,57.75,55.5,56.38,3424000,7.84685511858342,8.07332768747893,7.75878245290183,7.88180458909198,24492502.6772631,0.0,1.0
1997-03-03,56.88,57.13,55.88,55.88,2175400,7.95170353010912,7.98665300061769,7.81190564807485,7.81190564807485,15561036.8937261,0.0,1.0
1997-03-04,57.5,58.5,56.75,56.75,2355000,8.03837821697036,8.17817609900463,7.93352980544466,7.93352980544466,16845748.7748115,0.0,1.0
1997-03-05,58.38,58.5,57.38,57.63,2318100,8.16140035316052,8.17817609900463,8.02160247112625,8.05655194163482,16581796.2780852,0.0,1.0
1997-03-06,57.88,60.0,57.63,58.88,5556900,8.09150141214339,8.38787292205603,8.05655194163482,8.23129929417765,39749529.2427813,0.0,1.0
1997-03-07,56.13,57.25,55.88,57.0,4233100,7.84685511858342,8.0034287464618,7.81190564807485,7.96847927595323,30280144.0079213,0.0,1.0
1997-03-10,56.5,56.63,55.38,56.0,2672000,7.8985803349361,7.91675405960055,7.74200670705772,7.82868139391896,19113308.1640324,0.0,1.0
1997-03-11,55.38,56.25,55.25,56.0,3037100,7.74200670705772,7.86363086442753,7.72383298239326,7.82868139391896,21724935.7129427,0.0,1.0
1997-03-12,54.63,55.5,54.38,55.13,2953400,7.63715829553202,7.75878245290183,7.60220882502345,7.70705723654915,21126214.195978,0.0,1.0
1997-03-13,55.63,56.13,54.75,56.0,4779100,7.77695617756628,7.84685511858342,7.65393404137613,7.82868139391896,34185782.577368,0.0,1.0
1997-03-14,55.38,56.88,55.25,56.38,2552200,7.74200670705772,7.95170353010912,7.72383298239326,7.88180458909198,18256356.6976959,0.0,1.0
1997-03-17,55.63,55.88,54.25,55.5,3249200,7.77695617756628,7.81190564807485,7.58403510035899,7.75878245290183,23242126.0803047,0.0,1.0
1997-03-18,56.0,56.63,55.0,55.75,2558500,7.82868139391896,7.91675405960055,7.6888835118847,7.7937319234104,18301421.7581126,0.0,1.0
1997-03-19,55.38,56.0,54.75,56.0,3979600,7.74200670705772,7.82868139391896,7.65393404137613,7.82868139391896,28466811.8149638,0.0,1.0
1997-03-20,57.0,57.88,55.5,55.63,3887700,7.96847927595323,8.09150141214339,7.75878245290183,7.77695617756628,27809434.1876156,0.0,1.0
1997-03-21,56.88,57.88,56.75,57.38,4252600,7.95170353010912,8.09150141214339,7.93352980544466,8.02160247112625,30419631.0996872,0.0,1.0
1997-03-24,56.88,57.13,54.38,56.63,3121900,7.95170353010912,7.98665300061769,7.60220882502345,7.91675405960055,22331525.7325198,0.0,1.0
1997-03-25,56.0,56.88,55.5,56.88,2627900,7.82868139391896,7.95170353010912,7.75878245290183,7.95170353010912,18797852.7411156,0.0,1.0
1997-03-26,55.75,56.75,54.88,55.5,3103900,7.7937319234104,7.93352980544466,7.67210776604058,7.75878245290183,22202768.4170435,0.0,1.0
1997-03-27,55.0,56.63,54.38,56.13,2244000,7.6888835118847,7.91675405960055,7.60220882502345,7.84685511858342,16051745.3293745,0.0,1.0
1997-03-31,53.25,55.25,53.13,55.0,2460500,7.44423721832473,7.72383298239326,7.42746147248062,7.6888835118847,17600409.7071863,0.0,1.0
1997-04-01,52.25,53.13,51.38,52.75,3119200,7.30443933629046,7.42746147248062,7.18281517892065,7.37433827730759,22312212.1351983,0.0,1.0
1997-04-02,50.63,52.25,50.25,52.0,3837300,7.07796676739495,7.30443933629046,7.02484357222193,7.26948986578189,27448913.704282,0.0,1.0
1997-04-03,50.63,50.63,48.88,49.88,4111900,7.07796676739495,7.07796676739495,6.83332047383498,6.97311835586925,29413178.0837144,0.0,1.0
1997-04-04,52.75,52.88,49.63,50.0,3988400,7.37433827730759,7.39251200197205,6.93816888536068,6.98989410171336,28529759.8358634,0.0,1.0
1997-04-07,52.5,53.88,52.25,53.88,2956300,7.33938880679903,7.53230988400632,7.30443933629046,7.53230988400632,21146958.4301381,0.0,1.0
1997-04-08,53.0,53.25,52.13,52.38,3058900,7.40928774781616,7.44423721832473,7.28766359044635,7.32261306095492,21880875.1283528,0.0,1.0
1997-04-09,51.5,53.75,51.25,53.38,3017100,7.19959092476476,7.51413615934186,7.16464145425619,7.46241094298918,21581872.0290802,0.0,1.0
1997-04-10,50.13,52.25,50.0,51.63,2579600,7.00806782637781,7.30443933629046,6.98989410171336,7.21776464942922,18452353.9445876,0.0,1.0
1997-04-11,49.63,50.63,49.0,49.88,3557900,6.93816888536068,7.07796676739495,6.85009621967909,6.97311835586925,25450314.0407227,0.0,1.0
1997-04-14,49.63,49.75,48.38,49.63,4046500,6.93816888536068,6.95494463120479,6.76342153281785,6.93816888536068,28945359.837484,0.0,1.0
1997-04-15,50.13,50.88,48.88,50.5,3472500,7.00806782637781,7.11291623790351,6.83332047383498,7.05979304273049,24839432.1106297,0.0,1.0
1997-04-16,50.5,50.88,49.38,49.88,2695900,7.05979304273049,7.11291623790351,6.90321941485211,6.97311835586925,19284269.2662481,0.0,1.0
1997-04-17,50.88,52.13,50.5,50.63,2479500,7.11291623790351,7.28766359044635,7.05979304273049,7.07796676739495,17736320.2068557,0.0,1.0
1997-04-18,49.88,51.5,49.38,51.0,3051200,6.97311835586925,7.19959092476476,6.90321941485211,7.12969198374763,21825795.6100658,0.0,1.0
1997-04-21,49.0,50.25,48.63,50.0,3033600,6.85009621967909,7.02484357222193,6.79837100332641,6.98989410171336,21699899.5682668,0.0,1.0
1997-04-22,50.5,50.75,48.13,49.0,3412900,7.05979304273049,7.09474251323906,6.72847206230928,6.85009621967909,24413102.3327194,0.0,1.0
1997-04-23,49.38,51.75,49.13,50.88,6179500,6.90321941485211,7.23454039527333,6.86826994434355,7.11291623790351,44203101.7214216,0.0,1.0
1997-04-24,50.25,51.38,49.5,49.88,5430000,7.02484357222193,7.18281517892065,6.91999516069623,6.97311835586925,38841790.1686736,0.0,1.0
1997-04-25,49.5,50.25,49.25,50.25,1906400,6.91999516069623,7.02484357222193,6.88504569018766,7.02484357222193,13636830.3457752,0.0,1.0
1997-04-28,49.25,49.75,48.88,49.5,2155100,6.88504569018766,6.95494463120479,6.83332047383498,6.91999516069623,15415827.2546056,0.0,1.0
1997-04-29,51.63,52.0,50.25,50.5,3277900,7.21776464942922,7.26948986578189,7.02484357222193,7.05979304273049,23447422.4666474,0.0,1.0
1997-04-30,52.5,54.25,51.5,51.75,3513800,7.33938880679903,7.58403510035899,7.19959092476476,7.23454039527333,25134858.6178058,0.0,1.0
1997-05-01,52.25,53.63,52.0,52.75,2170600,7.30443933629046,7.49736041349775,7.26948986578189,7.37433827730759,15526701.6095991,0.0,1.0
1997-05-02,54.38,54.88,52.75,53.25,2935300,7.60220882502345,7.67210776604058,7.37433827730759,7.44423721832473,20996741.5620825,0.0,1.0
1997-05-05,55.25,55.75,54.25,54.75,2470200,7.72383298239326,7.7937319234104,7.58403510035899,7.65393404137613,17669795.5938596,0.0,1.0
1997-05-06,54.25,55.63,54.0,55.5,2975600,7.58403510035899,7.77695617756628,7.54908562985043,7.75878245290183,21285014.8850655,0.0,1.0
1997-05-07,53.75,53.88,52.13,52.5,3733200,7.51413615934186,7.53230988400632,7.28766359044635,7.33938880679903,26704267.2297776,0.0,1.0
1997-05-08,52.88,53.88,52.63,53.25,4092700,7.39251200197205,7.53230988400632,7.35756253146348,7.44423721832473,29275836.9472064,0.0,1.0
1997-05-09,54.13,54.38,53.5,53.75,2826500,7.56725935451488,7.60220882502345,7.47918668883329,7.51413615934186,20218475.1218704,0.0,1.0
1997-05-12,56.88,57.75,54.63,54.75,5414700,7.95170353010912,8.07332768747893,7.63715829553202,7.65393404137613,38732346.4505188,0.0,1.0
1997-05-13,56.25,57.75,56.13,57.5,3908000,7.86363086442753,8.07332768747893,7.84685511858342,8.03837821697036,27954643.826736,0.0,1.0
1997-05-14,56.63,57.25,56.13,56.75,2459500,7.91675405960055,8.0034287464618,7.84685511858342,7.93352980544466,17593256.5229932,0.0,1.0
1997-05-15,58.88,59.0,56.5,56.63,3418900,8.23129929417765,8.24807504002176,7.8985803349361,7.91675405960055,24456021.4378782,0.0,1.0
1997-05-16,52.75,53.75,51.25,52.25,17995000,7.37433827730759,7.51413615934186,7.16464145425619,7.30443933629046,128721549.555301,0.0,1.0
1997-05-19,52.88,53.13,52.13,52.75,4622500,7.39251200197205,7.42746147248062,7.28766359044635,7.37433827730759,33065593.9327245,0.0,1.0
1997-05-20,52.88,53.0,51.75,52.38,4580600,7.39251200197205,7.40928774781616,7.23454039527333,7.32261306095492,32765875.5150325,0.0,1.0
1997-05-21,54.0,54.5,53.0,54.5,5313000,7.54908562985043,7.61898457086756,7.40928774781616,7.61898457086756,38004867.6180779,0.0,1.0
1997-05-22,52.63,54.63,52.38,54.63,2988700,7.35756253146348,7.63715829553202,7.32261306095492,7.63715829553202,21378721.5979954,0.0,1.0
1997-05-23,52.63,53.38,52.38,52.75,3150800,7.35756253146348,7.46241094298918,7.32261306095492,7.37433827730759,22538252.7557011,0.0,1.0
1997-05-27,53.38,53.5,52.38,52.75,4086900,7.46241094298918,7.47918668883329,7.32261306095492,7.37433827730759,29234348.4788863,0.0,1.0
1997-05-28,53.13,53.5,52.38,53.0,3090100,7.42746147248062,7.47918668883329,7.32261306095492,7.40928774781616,22104054.4751783,0.0,1.0
1997-05-29,52.25,53.0,51.88,53.0,2682900,7.30443933629046,7.40928774781616,7.25271411993778,7.40928774781616,19191277.8717375,0.0,1.0
1997-05-30,51.5,52.5,50.13,50.38,5293200,7.19959092476476,7.33938880679903,7.00806782637781,7.04301729688638,37863234.571054,0.0,1.0
1997-06-02,53.0,53.13,51.63,51.75,3053900,7.40928774781616,7.42746147248062,7.21776464942922,7.23454039527333,21845109.2073872,0.0,1.0
1997-06-03,51.88,52.88,51.5,52.88,2892400,7.25271411993778,7.39251200197205,7.19959092476476,7.39251200197205,20689869.9601974,0.0,1.0
1997-06-04,51.63,52.63,50.88,51.88,2394000,7.21776464942922,7.35756253146348,7.11291623790351,7.25271411993778,17124722.9583434,0.0,1.0
1997-06-05,50.88,51.88,50.88,51.88,2601400,7.11291623790351,7.25271411993778,7.11291623790351,7.25271411993778,18608293.3599977,0.0,1.0
1997-06-06,52.25,52.75,51.13,51.63,2706400,7.30443933629046,7.37433827730759,7.14786570841208,7.21776464942922,19359377.700276,0.0,1.0
1997-06-09,53.38,54.0,52.38,52.5,3575900,7.46241094298918,7.54908562985043,7.32261306095492,7.33938880679903,25579071.3561989,0.0,1.0
1997-06-10,52.5,53.5,51.63,53.38,3518400,7.33938880679903,7.47918668883329,7.21776464942922,7.46241094298918,25167763.2650942,0.0,1.0
1997-06-11,52.13,52.88,51.63,52.38,3110100,7.28766359044635,7.39251200197205,7.21776464942922,7.32261306095492,22247118.1590409,0.0,1.0
1997-06-12,52.5,52.88,51.63,52.25,2873700,7.33938880679903,7.39251200197205,7.21776464942922,7.30443933629046,20556105.4157859,0.0,1.0
1997-06-13,53.25,54.0,52.88,53.0,3276300,7.44423721832473,7.54908562985043,7.39251200197205,7.40928774781616,23435977.3719384,0.0,1.0
1997-06-16,53.0,53.63,52.75,53.13,2266800,7.40928774781616,7.49736041349775,7.37433827730759,7.42746147248062,16214837.9289778,0.0,1.0
1997-06-17,53.75,54.38,52.88,53.0,3576000,7.51413615934186,7.60220882502345,7.39251200197205,7.40928774781616,25579786.6746182,0.0,1.0
1997-06-18,53.0,53.5,52.75,53.0,2087000,7.40928774781616,7.47918668883329,7.37433827730759,7.40928774781616,14928695.4110538,0.0,1.0
1997-06-19,53.88,54.38,52.5,53.0,3029300,7.53230988400632,7.60220882502345,7.33938880679903,7.40928774781616,21669140.8762363,0.0,1.0
1997-06-20,55.0,55.13,54.0,54.25,5090200,7.6888835118847,7.70705723654915,7.54908562985043,7.58403510035899,36411138.1798495,0.0,1.0
1997-06-23,54.13,55.63,53.88,55.0,3072100,7.56725935451488,7.77695617756628,7.53230988400632,7.6888835118847,21975297.1597021,0.0,1.0
1997-06-24,55.38,55.5,54.25,54.5,3121800,7.74200670705772,7.75878245290183,7.58403510035899,7.61898457086756,22330810.4141004,0.0,1.0
1997-06-25,54.75,55.88,54.5,55.13,3127900,7.65393404137613,7.81190564807485,7.61898457086756,7.70705723654915,22374444.8376785,0.0,1.0
1997-06-26,54.0,54.75,53.63,54.63,2376300,7.54908562985043,7.65393404137613,7.49736041349775,7.63715829553202,16998111.5981251,0.0,1.0
1997-06-27,54.63,55.38,54.13,54.13,2260000,7.63715829553202,7.74200670705772,7.56725935451488,7.56725935451488,16166196.2764645,0.0,1.0
1997-06-30,56.0,56.0,54.13,54.5,2550400,7.82868139391896,7.82868139391896,7.56725935451488,7.61898457086756,18243480.9661483,0.0,1.0
1997-07-01,54.88,56.0,54.38,56.0,2595600,7.67210776604058,7.82868139391896,7.60220882502345,7.82868139391896,18566804.8916776,0.0,1.0
1997-07-02,55.38,55.63,54.88,55.63,2531100,7.74200670705772,7.77695617756628,7.67210776604058,7.77695617756628,18105424.511221,0.0,1.0
1997-07-03,56.38,56.63,55.88,55.88,2248400,7.88180458909198,7.91675405960055,7.81190564807485,7.81190564807485,16083219.3398243,0.0,1.0
1997-07-07,56.88,57.5,56.63,56.88,3535300,7.95170353010912,8.03837821697036,7.91675405960055,7.95170353010912,25288652.077958,0.0,1.0
1997-07-08,57.75,57.88,57.0,57.0,3181100,8.07332768747893,8.09150141214339,7.96847927595323,7.96847927595323,22754994.2367528,0.0,1.0
1997-07-09,58.75,58.75,58.0,58.0,3348100,8.2131255695132,8.2131255695132,8.1082771579875,8.1082771579875,23949575.9970048,0.0,1.0
1997-07-10,58.63,58.75,57.88,58.0,2950900,8.19634982366909,8.2131255695132,8.09150141214339,8.1082771579875,21108331.2354952,0.0,1.0
1997-07-11,59.38,59.5,58.0,58.0,4772000,8.30119823519479,8.3179739810389,8.1082771579875,8.1082771579875,34134994.9695968,0.0,1.0
1997-07-14,63.63,63.75,61.75,62.0,6638800,8.89533923384042,8.91211497968453,8.632519215616,8.66746868612457,47488559.2213243,0.0,1.0
1997-07-15,65.75,67.13,65.5,67.0,7487500,9.19171074375307,9.38463182096036,9.1567612732445,9.3664580962959,53559466.6460302,0.0,1.0
1997-07-16,69.13,69.25,68.0,68.63,6995900,9.66422758502889,9.681003330873,9.50625597833017,9.59432864401176,50042961.2966895,0.0,1.0
1997-07-17,66.88,69.0,66.63,68.38,4213000,9.34968235045179,9.64605386036444,9.31473287994322,9.55937917350319,30136365.0056394,0.0,1.0
1997-07-18,65.13,67.25,64.5,66.5,3651200,9.10503605689182,9.40140756680447,9.01696339121023,9.29655915527877,26117706.1259413,0.0,1.0
1997-07-21,64.0,65.13,62.75,65.13,2588600,8.9470644501931,9.10503605689182,8.77231709765027,9.10503605689182,18516732.6023257,0.0,1.0
1997-07-22,66.13,66.25,64.13,65.25,2302200,9.24483393892609,9.2616096847702,8.96523817485755,9.12181180273593,16468060.6494145,0.0,1.0
1997-07-23,66.5,67.38,66.5,67.38,1959000,9.29655915527877,9.41958129146892,9.29655915527877,9.41958129146892,14013087.8343336,0.0,1.0
1997-07-24,64.81,65.88,64.31,64.63,2071200,9.06030073464086,9.20988446841752,8.99040179362372,9.03513711587469,14815675.1008024,0.0,1.0
1997-07-25,65.5,67.38,64.5,67.38,1963200,9.1567612732445,9.41958129146892,9.01696339121023,9.41958129146892,14043131.2079448,0.0,1.0
1997-07-28,67.0,67.25,65.75,66.0,2479200,9.3664580962959,9.40140756680447,9.19171074375307,9.22666021426163,17734174.2515977,0.0,1.0
1997-07-29,65.25,66.75,64.75,66.5,2334400,9.12181180273593,9.33150862578733,9.0519128617188,9.29655915527877,16698393.1804331,0.0,1.0
1997-07-30,66.25,66.75,64.75,66.5,2475200,9.2616096847702,9.33150862578733,9.0519128617188,9.29655915527877,17705561.5148252,0.0,1.0
1997-07-31,70.0,70.63,68.06,68.5,3566700,9.7858517423987,9.87392440808029,9.51464385125223,9.5761549193473,25513262.0616222,0.0,1.0
1997-08-01,68.94,70.25,68.0,69.94,2720200,9.63766598744238,9.82080121290727,9.50625597833017,9.77746386947665,19458091.6421411,0.0,1.0
1997-08-04,69.75,69.75,68.25,68.75,2072600,9.75090227189014,9.75090227189014,9.54120544883874,9.61110438985587,14825689.5586727,0.0,1.0
1997-08-05,70.5,71.13,69.25,69.63,2115200,9.85575068341584,9.94382334909742,9.681003330873,9.73412652604602,15130415.2052999,0.0,1.0
1997-08-06,70.38,71.13,69.25,70.0,2178400,9.83897493757172,9.94382334909742,9.681003330873,9.7858517423987,15582496.4463055,0.0,1.0
1997-08-07,69.75,71.5,69.13,70.5,2374700,9.75090227189014,9.9955485654501,9.66422758502889,9.85575068341584,16986666.5034161,0.0,1.0
1997-08-08,69.13,70.38,68.0,69.13,2764600,9.66422758502889,9.83897493757172,9.50625597833017,9.66422758502889,19775693.0203159,0.0,1.0
1997-08-11,68.75,69.0,66.63,68.88,2227700,9.61110438985587,9.64605386036444,9.31473287994322,9.62927811452032,15935148.4270266,0.0,1.0
1997-08-12,68.13,70.63,67.25,68.75,2518300,9.52442970299462,9.87392440808029,9.40140756680447,9.61110438985587,18013863.753549,0.0,1.0
1997-08-13,67.88,69.38,67.5,68.88,2367400,9.48948023248606,9.69917705553746,9.43635703731304,9.62927811452032,16934448.2588063,0.0,1.0
1997-08-14,69.88,69.88,68.38,68.38,2589200,9.76907599655459,9.76907599655459,9.55937917350319,9.55937917350319,18521024.5128416,0.0,1.0
1997-08-15,66.13,69.5,66.0,68.38,3841700,9.24483393892609,9.71595280138157,9.22666021426163,9.55937917350319,27480387.7147318,0.0,1.0
1997-08-18,63.88,65.5,61.25,65.13,7776300,8.93028870434899,9.1567612732445,8.56262027459887,9.10503605689182,55625306.241005,0.0,1.0
1997-08-19,64.63,64.75,63.38,63.75,5043300,9.03513711587469,9.0519128617188,8.86038976333185,8.91211497968453,36075653.8411919,0.0,1.0
1997-08-20,65.0,65.25,64.13,64.63,2899800,9.08686233222737,9.12181180273593,8.96523817485755,9.03513711587469,20742803.5232265,0.0,1.0
1997-08-21,64.0,65.0,63.63,65.0,2233500,8.9470644501931,9.08686233222737,8.89533923384042,9.08686233222737,15976636.8953467,0.0,1.0
1997-08-22,63.88,64.0,62.13,62.38,2382000,8.93028870434899,8.9470644501931,8.68564241078902,8.72059188129759,17038884.7480259,0.0,1.0
1997-08-25,62.63,64.63,62.25,63.88,2431600,8.75554135180615,9.03513711587469,8.70241815663313,8.93028870434899,17393682.684005,0.0,1.0
1997-08-26,62.38,63.25,62.13,62.25,2239500,8.72059188129759,8.8422160386674,8.68564241078902,8.70241815663313,16019556.0005055,0.0,1.0
1997-08-27,62.5,62.88,60.38,62.13,2648100,8.7373676271417,8.79049082231472,8.44099611722905,8.68564241078902,18942347.0618167,0.0,1.0
1997-08-28,61.13,62.63,60.88,62.13,2128800,8.54584452875475,8.75554135180615,8.51089505824619,8.68564241078902,15227698.5103264,0.0,1.0
1997-08-29,61.5,62.63,60.63,61.0,1970300,8.59756974510743,8.75554135180615,8.47594558773762,8.5276708040903,14093918.815716,0.0,1.0
1997-09-02,63.13,64.0,61.75,61.75,2333100,8.82544029282329,8.9470644501931,8.632519215616,8.632519215616,16689094.040982,0.0,1.0
1997-09-03,63.88,65.25,63.75,64.0,3334800,8.93028870434899,9.12181180273593,8.91211497968453,8.9470644501931,23854438.6472363,0.0,1.0
1997-09-04,64.75,65.25,63.38,63.88,1908200,9.0519128617188,9.12181180273593,8.86038976333185,8.93028870434899,13649706.0773229,0.0,1.0
1997-09-05,65.13,65.63,64.25,64.5,2108800,9.10503605689182,9.17493499790896,8.98201392070167,9.01696339121023,15084634.8264639,0.0,1.0
1997-09-08,66.5,67.38,66.0,66.0,2418700,9.29655915527877,9.41958129146892,9.22666021426163,9.22666021426163,17301406.6079136,0.0,1.0
1997-09-09,67.5,68.25,66.5,66.5,2800800,9.43635703731304,9.54120544883874,9.29655915527877,9.29655915527877,20034638.288107,0.0,1.0
1997-09-10,67.0,68.38,66.75,67.5,2177300,9.3664580962959,9.55937917350319,9.33150862578733,9.43635703731304,15574627.943693,0.0,1.0
1997-09-11,66.13,66.75,65.13,66.75,2504900,9.24483393892609,9.33150862578733,9.10503605689182,9.33150862578733,17918011.0853611,0.0,1.0
1997-09-12,67.0,67.0,65.13,66.5,1961700,9.3664580962959,9.3664580962959,9.10503605689182,9.29655915527877,14032401.4316551,0.0,1.0
1997-09-15,65.25,67.0,65.0,66.13,1771300,9.12181180273593,9.3664580962959,9.08686233222737,9.24483393892609,12670435.1612839,0.0,1.0
1997-09-16,67.88,68.38,65.5,65.5,2549100,9.48948023248606,9.55937917350319,9.1567612732445,9.1567612732445,18234181.8266972,0.0,1.0
1997-09-17,67.0,68.38,66.63,68.0,2683300,9.3664580962959,9.55937917350319,9.31473287994322,9.50625597833017,19194139.1454147,0.0,1.0
1997-09-18,67.25,68.5,67.13,68.0,2017900,9.40140756680447,9.5761549193473,9.38463182096036,9.50625597833017,14434410.3833088,0.0,1.0
1997-09-19,69.0,69.0,67.13,68.25,4045200,9.64605386036444,9.64605386036444,9.38463182096036,9.54120544883874,28936060.6980329,0.0,1.0
1997-09-22,69.63,69.75,67.63,69.0,3198500,9.73412652604602,9.75090227189014,9.45453076197749,9.64605386036444,22879459.6417132,0.0,1.0
1997-09-23,70.5,70.5,69.0,69.75,2613000,9.85575068341584,9.85575068341584,9.64605386036444,9.75090227189014,18691270.296638,0.0,1.0
1997-09-24,71.5,73.0,70.13,70.5,4351600,9.9955485654501,10.2052453885015,9.80402546706316,9.85575068341584,31127796.3348067,0.0,1.0
1997-09-25,71.63,72.5,70.63,71.5,2492100,10.0137222901146,10.1353464474844,9.87392440808029,9.9955485654501,17826450.327689,0.0,1.0
1997-09-26,71.25,72.13,70.88,72.0,1488600,9.96059909494154,10.0836212311317,9.90887387858886,10.0654475064672,10648229.9898872,0.0,1.0
1997-09-29,70.0,71.38,69.63,71.0,3513400,9.7858517423987,9.97877281960599,9.73412652604602,9.92564962443297,25131997.3441286,0.0,1.0
1997-09-30,69.63,69.88,68.63,69.13,2812500,9.73412652604602,9.76907599655459,9.59432864401176,9.66422758502889,20118330.5431666,0.0,1.0
1997-10-01,68.38,69.75,67.13,69.63,2726500,9.55937917350319,9.75090227189014,9.38463182096036,9.73412652604602,19503156.7025578,0.0,1.0
1997-10-02,70.63,70.63,68.38,69.25,2074700,9.87392440808029,9.87392440808029,9.55937917350319,9.681003330873,14840711.2454783,0.0,1.0
1997-10-03,70.0,71.5,69.25,71.25,2087600,9.7858517423987,9.9955485654501,9.681003330873,9.96059909494154,14932987.3215696,0.0,1.0
1997-10-06,70.13,70.88,69.63,70.0,1007600,9.80402546706316,9.90887387858886,9.73412652604602,9.7858517423987,7207548.39299366,0.0,1.0
1997-10-07,70.0,71.38,69.88,70.0,1878700,9.7858517423987,9.97877281960599,9.76907599655459,9.7858517423987,13438687.1436256,0.0,1.0
1997-10-08,69.5,70.38,68.88,70.0,2489900,9.71595280138157,9.83897493757172,9.62927811452032,9.7858517423987,17810713.3224642,0.0,1.0
1997-10-09,68.63,69.5,68.63,68.63,1733800,9.59432864401176,9.71595280138157,9.59432864401176,9.59432864401176,12402190.7540417,0.0,1.0
1997-10-10,68.13,68.75,67.63,68.25,1705800,9.52442970299462,9.61110438985587,9.45453076197749,9.54120544883874,12201901.5966342,0.0,1.0
1997-10-13,68.5,69.0,68.25,68.63,829600,9.5761549193473,9.64605386036444,9.54120544883874,9.59432864401176,5934281.60661725,0.0,1.0
1997-10-14,68.13,68.88,66.88,68.88,1952100,9.52442970299462,9.62927811452032,9.34968235045179,9.62927811452032,13963730.8634011,0.0,1.0
1997-10-15,67.88,68.5,66.63,67.25,2268800,9.48948023248606,9.5761549193473,9.31473287994322,9.40140756680447,16229144.297364,0.0,1.0
1997-10-16,65.38,68.25,65.13,68.13,2125300,9.13998552740039,9.54120544883874,9.10503605689182,9.52442970299462,15202662.3656505,0.0,1.0
1997-10-17,64.5,65.13,62.88,64.63,3523400,9.01696339121023,9.10503605689182,8.79049082231472,9.03513711587469,25203529.1860598,0.0,1.0
1997-10-20,66.25,66.25,64.75,65.13,2361800,9.2616096847702,9.2616096847702,9.0519128617188,9.10503605689182,16894390.4273248,0.0,1.0
1997-10-21,67.0,68.0,66.63,66.75,2818300,9.3664580962959,9.50625597833017,9.31473287994322,9.33150862578733,20159819.0114867,0.0,1.0
1997-10-22,66.88,67.63,66.63,67.0,2363900,9.34968235045179,9.45453076197749,9.31473287994322,9.3664580962959,16909412.1141303,0.0,1.0
1997-10-23,65.13,65.88,64.13,65.63,2788900,9.10503605689182,9.20988446841752,8.96523817485755,9.17493499790896,19949515.3962088,0.0,1.0
1997-10-24,63.88,66.25,62.75,66.0,3343900,8.93028870434899,9.2616096847702,8.77231709765027,9.22666021426163,23919532.6233937,0.0,1.0
1997-10-27,59.5,63.38,59.5,63.0,4792000,8.3179739810389,8.86038976333185,8.3179739810389,8.80726656815883,34278058.6534593,0.0,1.0
1997-10-28,63.25,64.13,57.75,58.5,6811900,8.8422160386674,8.96523817485755,8.07332768747893,8.17817609900463,48726775.4051543,0.0,1.0
1997-10-29,61.63,64.0,61.63,63.38,3830200,8.61574346977189,8.9470644501931,8.61574346977189,8.86038976333185,27398126.0965108,0.0,1.0
1997-10-30,60.75,62.13,60.25,60.88,4117100,8.49272133358173,8.68564241078902,8.4228223925646,8.51089505824619,29450374.6415187,0.0,1.0
1997-10-31,61.63,62.0,61.0,61.75,2721600,8.61574346977189,8.66746868612457,8.5276708040903,8.632519215616,19468106.1000115,0.0,1.0
1997-11-03,63.5,63.63,61.88,62.25,2664200,8.87716550917597,8.89533923384042,8.65069294028045,8.70241815663313,19057513.327326,0.0,1.0
1997-11-04,64.5,65.25,63.13,63.5,2042900,9.01696339121023,9.12181180273593,8.82544029282329,8.87716550917597,14613239.9881369,0.0,1.0
1997-11-05,65.0,66.0,63.88,64.63,2084500,9.08686233222737,9.22666021426163,8.93028870434899,9.03513711587469,14910812.4505709,0.0,1.0
1997-11-06,63.63,65.44,63.06,64.81,1913800,8.89533923384042,9.14837340032244,8.81565444108089,9.06030073464086,13689763.9088044,0.0,1.0
1997-11-07,61.94,62.75,61.38,62.5,2556200,8.65908081320251,8.77231709765027,8.58079399926332,8.7373676271417,18284969.4344684,0.0,1.0
1997-11-10,60.5,62.38,60.31,62.0,2272000,8.45777186307316,8.72059188129759,8.43121026548665,8.66746868612457,16252034.4867821,0.0,1.0
1997-11-11,59.56,60.5,59.06,60.38,3385700,8.32636185396095,8.45777186307316,8.25646291294382,8.44099611722905,24218535.7226664,0.0,1.0
1997-11-12,58.75,60.38,58.69,59.63,3611000,8.2131255695132,8.44099611722905,8.20473769659114,8.33614770570335,25830148.1213776,0.0,1.0
1997-11-13,60.06,60.44,58.06,59.38,2928200,8.39626079497809,8.44938399015111,8.11666503090955,8.30119823519479,20945953.9543113,0.0,1.0
1997-11-14,61.63,62.13,59.0,60.5,2690400,8.61574346977189,8.68564241078902,8.24807504002176,8.45777186307316,19244926.7531859,0.0,1.0
1997-11-17,62.25,63.19,61.0,62.75,3416200,8.70241815663313,8.83382816574534,8.5276708040903,8.77231709765027,24436707.8405567,0.0,1.0
1997-11-18,61.63,63.5,61.56,63.5,3767300,8.61574346977189,8.87716550917597,8.60595761802949,8.87716550917597,26948190.8107632,0.0,1.0
1997-11-19,61.13,61.5,60.38,61.38,2565400,8.54584452875475,8.59756974510743,8.44099611722905,8.58079399926332,18350778.7290452,0.0,1.0
1997-11-20,62.88,63.0,60.5,60.88,4138700,8.79049082231472,8.80726656815883,8.45777186307316,8.51089505824619,29604883.4200902,0.0,1.0
1997-11-21,63.63,63.88,62.0,63.63,3875100,8.89533923384042,8.93028870434899,8.66746868612457,8.89533923384042,27719304.0667822,0.0,1.0
1997-11-24,61.81,63.44,61.81,62.56,2225800,8.64090708853806,8.86877763625391,8.64090708853806,8.74575550006375,15921557.3770596,0.0,1.0
1997-11-25,61.69,62.44,61.13,62.0,2349800,8.62413134269394,8.72897975421964,8.54584452875475,8.66746868612457,16808552.2170073,0.0,1.0
1997-11-26,60.69,61.5,60.13,61.13,2149900,8.48433346065968,8.59756974510743,8.40604664672049,8.54584452875475,15378630.6968014,0.0,1.0
1997-11-28,61.13,61.25,60.81,60.94,968400,8.54584452875475,8.56262027459887,8.50110920650379,8.51928293116824,6927143.57262313,0.0,1.0
1997-12-01,62.75,62.75,61.31,61.5,2584600,8.77231709765027,8.77231709765027,8.57100814752092,8.59756974510743,18488119.8655532,0.0,1.0
1997-12-02,61.69,63.25,61.13,62.75,2926100,8.62413134269394,8.8422160386674,8.54584452875475,8.77231709765027,20930932.2675057,0.0,1.0
1997-12-03,63.38,64.0,61.13,61.63,3406900,8.86038976333185,8.9470644501931,8.54584452875475,8.61574346977189,24370183.2275607,0.0,1.0
1997-12-04,63.25,64.44,62.69,64.38,3180600,8.8422160386674,9.00857551828818,8.76392922472821,9.00018764536612,22751417.6446563,0.0,1.0
1997-12-05,67.75,68.31,63.06,63.13,5819500,9.4713065078216,9.54959332176079,8.81565444108089,8.82544029282329,41627955.4118962,0.0,1.0
1997-12-08,66.5,68.38,66.38,67.31,2785100,9.29655915527877,9.55937917350319,9.27978340943466,9.40979543972652,19922333.296275,0.0,1.0
1997-12-09,64.56,66.88,64.56,66.75,2593800,9.02535126413229,9.34968235045179,9.02535126413229,9.33150862578733,18553929.16013,0.0,1.0
1997-12-10,63.75,64.19,62.38,64.13,2911700,8.91211497968453,8.97362604777961,8.72059188129759,8.96523817485755,20827926.4151247,0.0,1.0
1997-12-11,61.06,62.94,60.25,62.75,4243300,8.53605867701235,8.79887869523678,8.4228223925646,8.77231709765027,30353106.4866912,0.0,1.0
1997-12-12,60.94,61.63,60.25,61.5,2751900,8.51928293116824,8.61574346977189,8.4228223925646,8.59756974510743,19684847.5810632,0.0,1.0
1997-12-15,61.25,61.94,59.44,61.0,3431900,8.56262027459887,8.65908081320251,8.30958610811684,8.5276708040903,24549012.8323888,0.0,1.0
1997-12-16,63.19,63.63,61.81,62.25,2462400,8.83382816574534,8.89533923384042,8.64090708853806,8.70241815663313,17614000.7571532,0.0,1.0
1997-12-17,63.19,64.44,63.13,63.81,1963600,8.83382816574534,9.00857551828818,8.82544029282329,8.92050285260659,14045992.481622,0.0,1.0
1997-12-18,62.0,63.38,60.88,63.25,2656900,8.66746868612457,8.86038976333185,8.51089505824619,8.8422160386674,19005295.0827162,0.0,1.0
1997-12-19,61.31,62.0,59.25,62.0,5021700,8.57100814752092,8.66746868612457,8.28302451053033,8.66746868612457,35921145.0626204,0.0,1.0
1997-12-22,63.13,63.69,61.88,62.5,3061600,8.82544029282329,8.90372710676248,8.65069294028045,8.7373676271417,21900188.7256743,0.0,1.0
1997-12-23,60.63,63.38,60.56,63.31,1946700,8.47594558773762,8.86038976333185,8.46615973599522,8.85060391158946,13925103.6687582,0.0,1.0
1997-12-24,59.94,61.13,59.5,60.75,1792400,8.37948504913398,8.54584452875475,8.3179739810389,8.49272133358173,12821367.3477589,0.0,1.0
1997-12-26,60.38,60.94,59.69,59.69,687700,8.44099611722905,8.51928293116824,8.34453557862541,8.34453557862541,4919244.76961269,0.0,1.0
1997-12-29,60.94,61.19,60.25,60.5,2169500,8.51928293116824,8.55423240167681,8.4228223925646,8.45777186307316,15518833.1069867,0.0,1.0
1997-12-30,61.56,61.81,60.63,60.94,2085100,8.60595761802949,8.64090708853806,8.47594558773762,8.51928293116824,14915104.3610868,0.0,1.0
1997-12-31,62.38,63.19,61.25,61.63,2757300,8.72059188129759,8.83382816574534,8.56262027459887,8.61574346977189,19723474.7757061,0.0,1.0
1998-01-02,64.56,64.63,61.88,62.56,2301900,9.02535126413229,9.03513711587469,8.65069294028045,8.74575550006375,16465914.6941565,0.0,1.0
1998-01-05,64.13,65.5,63.56,64.63,3121100,8.96523817485755,9.1567612732445,8.88555338209802,9.03513711587469,22325803.1851653,0.0,1.0
1998-01-06,64.31,64.56,63.5,63.56,2350100,8.99040179362372,9.02535126413229,8.87716550917597,8.88555338209802,16810698.1722652,0.0,1.0
1998-01-07,64.88,64.88,62.81,63.94,2638500,9.07008658638325,9.07008658638325,8.78070497057232,8.93867657727104,18873676.4935627,0.0,1.0
1998-01-08,65.19,65.69,64.0,64.5,2968300,9.11342392981388,9.18332287083101,8.9470644501931,9.01696339121023,21232796.6404556,0.0,1.0
1998-01-09,62.0,65.31,61.56,65.19,3234300,8.66746868612457,9.13019967565799,8.60595761802949,9.11342392981388,23135543.6358271,0.0,1.0
1998-01-12,62.19,63.44,60.56,60.56,3423500,8.69403028371108,8.86877763625391,8.46615973599522,8.46615973599522,24488926.0851665,0.0,1.0
1998-01-13,63.88,63.88,62.25,62.25,2347100,8.93028870434899,8.93028870434899,8.70241815663313,8.70241815663313,16789238.6196858,0.0,1.0
1998-01-14,63.0,63.94,62.38,63.94,2093000,8.80726656815883,8.93867657727104,8.72059188129759,8.93867657727104,14971614.5162125,0.0,1.0
1998-01-15,64.0,64.5,62.69,63.0,2637000,8.9470644501931,9.01696339121023,8.76392922472821,8.80726656815883,18862946.717273,0.0,1.0
1998-01-16,63.75,64.94,63.56,64.63,2524700,8.91211497968453,9.07847445930531,8.88555338209802,9.03513711587469,18059644.132385,0.0,1.0
1998-01-20,64.06,64.56,63.13,63.94,2564900,8.95545232311516,9.02535126413229,8.82544029282329,8.93867657727104,18347202.1369486,0.0,1.0
1998-01-21,63.06,63.63,62.69,63.06,3050400,8.81565444108089,8.89533923384042,8.76392922472821,8.81565444108089,21820073.0627113,0.0,1.0
1998-01-22,62.13,63.0,62.0,62.31,2472200,8.68564241078902,8.80726656815883,8.66746868612457,8.71080602955519,17684101.9622459,0.0,1.0
1998-01-23,61.63,62.44,61.19,62.0,2333900,8.61574346977189,8.72897975421964,8.55423240167681,8.66746868612457,16694816.5883365,0.0,1.0
1998-01-26,61.5,62.44,61.0,61.63,1980800,8.59756974510743,8.72897975421964,8.5276708040903,8.61574346977189,14169027.2497438,0.0,1.0
1998-01-27,63.38,63.81,61.56,61.88,2122900,8.86038976333185,8.92050285260659,8.60595761802949,8.65069294028045,15185494.723587,0.0,1.0
1998-01-28,63.38,63.94,62.75,63.19,2081600,8.86038976333185,8.93867657727104,8.77231709765027,8.83382816574534,14890068.2164109,0.0,1.0
1998-01-29,60.5,62.31,60.5,61.0,5028900,8.45777186307316,8.71080602955519,8.45777186307316,8.5276708040903,35972647.9888109,0.0,1.0
1998-01-30,60.13,60.88,59.94,60.69,3647900,8.40604664672049,8.51089505824619,8.37948504913398,8.48433346065968,26094100.618104,0.0,1.0
1998-02-02,61.75,62.19,60.81,60.81,3409400,8.632519215616,8.69403028371108,8.50110920650379,8.50110920650379,24388066.1880435,0.0,1.0
1998-02-03,60.25,61.13,59.81,61.06,4690400,8.4228223925646,8.54584452875475,8.36131132446952,8.53605867701235,33551295.1394377,0.0,1.0
1998-02-04,60.5,61.25,60.0,60.06,4174600,8.45777186307316,8.56262027459887,8.38787292205603,8.39626079497809,29861682.7326234,0.0,1.0
1998-02-05,61.69,62.63,61.44,61.69,4259800,8.62413134269394,8.75554135180615,8.58918187218538,8.62413134269394,30471134.0258777,0.0,1.0
1998-02-06,62.13,63.06,61.31,61.31,3431700,8.68564241078902,8.81565444108089,8.57100814752092,8.57100814752092,24547582.1955502,0.0,1.0
1998-02-09,61.31,62.25,61.06,61.81,2774700,8.57100814752092,8.70241815663313,8.53605867701235,8.64090708853806,19847940.1806665,0.0,1.0
1998-02-10,63.38,64.44,62.13,62.44,4499900,8.86038976333185,9.00857551828818,8.68564241078902,8.72897975421964,32188613.5506473,0.0,1.0
1998-02-11,62.5,64.06,62.31,63.19,2861200,8.7373676271417,8.95545232311516,8.71080602955519,8.83382816574534,20466690.6133718,0.0,1.0
1998-02-12,62.38,62.63,60.88,62.13,3525800,8.72059188129759,8.75554135180615,8.51089505824619,8.68564241078902,25220696.8281233,0.0,1.0
1998-02-13,61.88,62.25,61.44,61.81,1276200,8.65069294028045,8.70241815663313,8.58918187218538,8.64090708853806,9128893.66726729,0.0,1.0
1998-02-17,61.63,62.94,61.5,62.88,2152300,8.61574346977189,8.79887869523678,8.59756974510743,8.79049082231472,15395798.3388649,0.0,1.0
1998-02-18,63.13,63.44,61.06,61.5,5173800,8.82544029282329,8.86877763625391,8.53605867701235,8.59756974510743,37009144.3783948,0.0,1.0
1998-02-19,64.94,65.44,63.56,63.69,6881900,9.07847445930531,9.14837340032244,8.88555338209802,8.90372710676248,49227498.2986732,0.0,1.0
1998-02-20,64.94,65.06,63.63,64.5,5724900,9.07847445930531,9.09525020514942,8.89533923384042,9.01696339121023,40951264.1872265,0.0,1.0
1998-02-23,64.38,65.69,64.13,65.19,2513700,9.00018764536612,9.18332287083101,8.96523817485755,9.11342392981388,17980959.1062606,0.0,1.0
1998-02-24,62.56,64.31,62.0,64.25,2920300,8.74575550006375,8.99040179362372,8.66746868612457,8.98201392070167,20889443.7991856,0.0,1.0
1998-02-25,64.63,64.94,63.25,63.44,2647700,9.03513711587469,9.07847445930531,8.8422160386674,8.86877763625391,18939485.7881395,0.0,1.0
1998-02-26,65.0,65.38,64.13,64.69,2208700,9.08686233222737,9.13998552740039,8.96523817485755,9.04352498879674,15799237.9273572,0.0,1.0
1998-02-27,67.0,67.94,66.5,66.81,5061100,9.3664580962959,9.49786810540811,9.29655915527877,9.33989649870939,36202980.5198295,0.0,1.0
1998-03-02,65.25,67.75,65.19,67.13,2887100,9.12181180273593,9.4713065078216,9.11342392981388,9.38463182096036,20651958.0839738,0.0,1.0
1998-03-03,64.5,64.81,64.13,64.38,2283400,9.01696339121023,9.06030073464086,8.96523817485755,9.00018764536612,16333580.7865837,0.0,1.0
1998-03-04,62.5,65.31,62.5,64.38,2766900,8.7373676271417,9.13019967565799,8.7373676271417,9.00018764536612,19792145.3439601,0.0,1.0
1998-03-05,61.94,63.06,61.31,63.0,5540900,8.65908081320251,8.81565444108089,8.57100814752092,8.80726656815883,39635078.2956913,0.0,1.0
1998-03-06,61.56,62.75,61.13,61.25,4282800,8.60595761802949,8.77231709765027,8.54584452875475,8.56262027459887,30635657.2623196,0.0,1.0
1998-03-09,60.25,61.13,60.13,60.81,5219000,8.4228223925646,8.54584452875475,8.40604664672049,8.50110920650379,37332468.3039241,0.0,1.0
1998-03-10,61.5,61.63,60.5,60.5,3183700,8.59756974510743,8.61574346977189,8.45777186307316,8.45777186307316,22773592.515655,0.0,1.0
1998-03-11,60.63,62.44,60.56,61.75,3750300,8.47594558773762,8.72897975421964,8.46615973599522,8.632519215616,26826586.6794801,0.0,1.0
1998-03-12,61.88,62.13,60.25,60.56,2322400,8.65069294028045,8.68564241078902,8.4228223925646,8.46615973599522,16612554.9701156,0.0,1.0
1998-03-13,61.75,62.38,61.31,62.06,2222800,8.632519215616,8.72059188129759,8.57100814752092,8.67585655904662,15900097.8244803,0.0,1.0
1998-03-16,62.19,62.38,61.25,62.06,1712700,8.69403028371108,8.72059188129759,8.56262027459887,8.67585655904662,12251258.5675667,0.0,1.0
1998-03-17,61.44,62.38,61.0,62.19,2325300,8.58918187218538,8.72059188129759,8.5276708040903,8.69403028371108,16633299.2042757,0.0,1.0
1998-03-18,62.63,62.69,61.06,61.94,2108400,8.75554135180615,8.76392922472821,8.53605867701235,8.65908081320251,15081773.5527867,0.0,1.0
1998-03-19,62.81,63.63,62.56,63.0,2024000,8.78070497057232,8.89533923384042,8.74575550006375,8.80726656815883,14478044.8068868,0.0,1.0
1998-03-20,62.81,64.0,62.25,64.0,3189000,8.78070497057232,8.9470644501931,8.70241815663313,8.9470644501931,22811504.3918785,0.0,1.0
1998-03-23,63.25,64.5,62.38,62.56,2629800,8.8422160386674,9.01696339121023,8.72059188129759,8.74575550006375,18811443.7910825,0.0,1.0
1998-03-24,63.5,64.31,63.44,63.88,1610600,8.87716550917597,8.99040179362372,8.86877763625391,8.93028870434899,11520918.4614486,0.0,1.0
1998-03-25,64.75,65.0,63.81,64.69,2562200,9.0519128617188,9.08686233222737,8.92050285260659,9.04352498879674,18327888.5396272,0.0,1.0
1998-03-26,63.88,64.5,63.31,64.0,1508500,8.93028870434899,9.01696339121023,8.85060391158946,8.9470644501931,10790578.3553304,0.0,1.0
1998-03-27,62.81,64.19,62.63,64.13,1381300,8.78070497057232,8.97362604777961,8.75554135180615,8.96523817485755,9880693.32596482,0.0,1.0
1998-03-30,63.13,63.44,62.63,63.0,1264000,8.82544029282329,8.86877763625391,8.75554135180615,8.80726656815883,9041624.82011114,0.0,1.0
1998-03-31,63.38,64.44,63.38,63.94,1880000,8.86038976333185,9.00857551828818,8.86038976333185,8.93867657727104,13447986.2830767,0.0,1.0
1998-04-01,62.56,63.94,62.0,63.94,3016800,8.74575550006375,8.93867657727104,8.66746868612457,8.93867657727104,21579726.0738222,0.0,1.0
1998-04-02,62.88,63.25,62.0,62.19,2820100,8.79049082231472,8.8422160386674,8.66746868612457,8.69403028371108,20172694.7430344,0.0,1.0
1998-04-03,62.56,63.25,62.19,63.19,1889800,8.74575550006375,8.8422160386674,8.69403028371108,8.83382816574534,13518087.4881693,0.0,1.0
1998-04-06,61.88,62.94,61.56,62.63,2262900,8.65069294028045,8.79887869523678,8.60595761802949,8.75554135180615,16186940.5106246,0.0,1.0
1998-04-07,60.75,61.94,60.56,61.31,2455700,8.49272133358173,8.65908081320251,8.46615973599522,8.57100814752092,17566074.4230593,0.0,1.0
1998-04-08,60.25,60.94,60.06,60.5,4035600,8.4228223925646,8.51928293116824,8.39626079497809,8.45777186307316,28867390.1297789,0.0,1.0
1998-04-09,61.06,61.25,60.44,60.5,2302400,8.53605867701235,8.56262027459887,8.44938399015111,8.45777186307316,16469491.2862531,0.0,1.0
1998-04-13,61.0,61.06,60.44,61.06,1977200,8.5276708040903,8.53605867701235,8.44938399015111,8.53605867701235,14143275.7866485,0.0,1.0
1998-04-14,60.94,61.5,60.5,60.75,2412200,8.51928293116824,8.59756974510743,8.45777186307316,8.49272133358173,17254910.9106583,0.0,1.0
1998-04-15,63.75,64.19,61.06,61.69,4255800,8.91211497968453,8.97362604777961,8.53605867701235,8.62413134269394,30442521.2891052,0.0,1.0
1998-04-16,62.19,63.44,61.69,63.13,2278600,8.69403028371108,8.86877763625391,8.62413134269394,8.82544029282329,16299245.5024567,0.0,1.0
1998-04-17,63.44,63.75,62.0,62.44,2197300,8.86877763625391,8.91211497968453,8.66746868612457,8.72897975421964,15717691.6275556,0.0,1.0
1998-04-20,64.38,64.75,62.56,62.56,2845700,9.00018764536612,9.0519128617188,8.74575550006375,8.74575550006375,20355816.2583784,0.0,1.0
1998-04-21,66.94,67.0,64.5,64.56,5083100,9.35807022337385,9.3664580962959,9.01696339121023,9.02535126413229,36360350.5720783,0.0,1.0
1998-04-22,66.81,67.19,65.94,66.94,3330200,9.33989649870939,9.39301969388241,9.21827234133958,9.35807022337385,23821533.9999479,0.0,1.0
1998-04-23,66.63,67.75,65.63,66.31,3662000,9.31473287994322,9.4713065078216,9.17493499790896,9.26999755769226,26194960.5152271,0.0,1.0
1998-04-24,74.63,74.94,68.59,68.59,14066700,10.4331159362174,10.476453279648,9.58873672873039,9.58873672873039,100621696.089444,0.0,1.0
1998-04-27,73.25,74.31,71.5,72.0,9541100,10.2401948590101,10.3883806139664,9.9955485654501,10.0654475064672,68249245.7050334,0.0,1.0
1998-04-28,72.31,73.94,71.13,73.69,4083400,10.1087848498979,10.3366553976137,9.94382334909742,10.3017059271051,29209312.3342102,0.0,1.0
1998-04-29,75.0,75.44,71.56,72.0,4651200,10.48484115257,10.5463522206651,10.0039364383722,10.0654475064672,33270890.3190673,0.0,1.0
1998-04-30,75.38,75.88,74.13,75.13,3924400,10.5379643477431,10.6078632887602,10.3632169952002,10.5030148772345,28071956.0475032,0.0,1.0
1998-05-01,74.0,75.63,73.63,75.63,2886900,10.3450432705358,10.5729138182516,10.2933180541831,10.5729138182516,20650527.4471351,0.0,1.0
1998-05-04,75.13,75.38,73.94,73.94,3229300,10.5030148772345,10.5379643477431,10.3366553976137,10.3366553976137,23099777.7148615,0.0,1.0
1998-05-05,75.31,76.0,74.44,75.06,2359300,10.5281784960007,10.6246390346043,10.4065543386308,10.4932290254921,16876507.4668419,0.0,1.0
1998-05-06,74.38,75.44,74.06,75.13,2471400,10.3981664657088,10.5463522206651,10.3534311434578,10.5030148772345,17678379.4148914,0.0,1.0
1998-05-07,76.63,78.0,74.38,74.94,3984200,10.7127117002859,10.9042347986728,10.3981664657088,10.476453279648,28499716.4622522,0.0,1.0
1998-05-08,76.94,77.44,76.31,76.31,3172600,10.7560490437165,10.8259479847337,10.6679763780349,10.6679763780349,22694192.1711113,0.0,1.0
1998-05-11,76.69,78.56,76.5,77.13,3408500,10.721099573208,10.982521612612,10.6945379756214,10.782610641303,24381628.3222695,0.0,1.0
1998-05-12,79.88,80.19,77.0,77.25,3856300,11.1670548168973,11.2103921603279,10.7644369166386,10.7993863871471,27584824.2039513,0.0,1.0
1998-05-13,81.63,82.38,80.06,80.44,4932900,11.4117011104572,11.5165495219829,11.1922184356634,11.2453416308365,35285942.3062709,0.0,1.0
1998-05-14,70.31,73.0,68.94,70.63,23076100,9.82918908582933,10.2052453885015,9.63766598744238,9.87392440808029,165067593.758993,0.0,1.0
1998-05-15,69.44,70.94,69.44,70.38,7375200,9.70756492845951,9.91726175151091,9.70756492845951,9.83897493757172,52756164.0611422,0.0,1.0
1998-05-18,66.13,70.19,65.63,70.19,6580400,9.24483393892609,9.81241333998521,9.17493499790896,9.81241333998521,47070813.2644457,0.0,1.0
1998-05-19,66.5,66.75,65.06,66.5,7553000,9.29655915527877,9.33150862578733,9.09525020514942,9.29655915527877,54028000.21068,0.0,1.0
1998-05-20,65.88,67.94,65.56,67.0,5798800,9.20988446841752,9.49786810540811,9.16514914616656,9.3664580962959,41479884.4990985,0.0,1.0
1998-05-21,64.88,67.0,64.38,66.0,4497800,9.07008658638325,9.3664580962959,9.00018764536612,9.22666021426163,32173591.8638417,0.0,1.0
1998-05-22,65.63,66.75,64.69,65.13,2664200,9.17493499790896,9.33150862578733,9.04352498879674,9.10503605689182,19057513.327326,0.0,1.0
1998-05-26,65.38,67.25,65.25,67.25,2348400,9.13998552740039,9.40140756680447,9.12181180273593,9.40140756680447,16798537.7591369,0.0,1.0
1998-05-27,65.44,65.63,63.56,64.13,3994700,9.14837340032244,9.17493499790896,8.88555338209802,8.96523817485755,28574824.8962801,0.0,1.0
1998-05-28,63.88,66.06,63.69,65.25,3541800,8.93028870434899,9.23504808718369,8.90372710676248,9.12181180273593,25335147.7752133,0.0,1.0
1998-05-29,62.31,64.0,62.13,64.0,3658100,8.71080602955519,8.9470644501931,8.68564241078902,8.9470644501931,26167063.0968739,0.0,1.0
1998-06-01,61.38,62.44,60.75,61.5,3306800,8.58079399926332,8.72897975421964,8.49272133358173,8.59756974510743,23654149.4898287,0.0,1.0
1998-06-02,61.75,62.44,60.56,61.75,3907700,8.632519215616,8.72897975421964,8.46615973599522,8.632519215616,27952497.8714781,0.0,1.0
1998-06-03,60.69,62.44,60.5,62.44,3246400,8.48433346065968,8.72897975421964,8.45777186307316,8.72897975421964,23222097.1645639,0.0,1.0
1998-06-04,61.69,62.0,60.63,61.06,2877700,8.62413134269394,8.66746868612457,8.47594558773762,8.53605867701235,20584718.1525584,0.0,1.0
1998-06-05,62.94,63.13,61.81,62.44,2935200,8.79887869523678,8.82544029282329,8.64090708853806,8.72897975421964,20996026.2436631,0.0,1.0
1998-06-08,63.63,64.13,62.75,63.0,1939000,8.89533923384042,8.96523817485755,8.77231709765027,8.80726656815883,13870024.1504711,0.0,1.0
1998-06-09,63.5,64.44,63.31,64.0,1896100,8.87716550917597,9.00857551828818,8.85060391158946,8.9470644501931,13563152.548586,0.0,1.0
1998-06-10,62.44,63.69,62.19,63.5,1612300,8.72897975421964,8.90372710676248,8.69403028371108,8.87716550917597,11533078.8745769,0.0,1.0
1998-06-11,60.63,62.88,60.5,62.19,3729600,8.47594558773762,8.79049082231472,8.45777186307316,8.69403028371108,26678515.7666824,0.0,1.0
1998-06-12,60.75,61.13,59.94,61.06,3145600,8.49272133358173,8.54584452875475,8.37948504913398,8.53605867701235,22501056.1978968,0.0,1.0
1998-06-15,60.0,60.69,59.75,60.0,2895800,8.38787292205603,8.48433346065968,8.35292345154746,8.38787292205603,20714190.786454,0.0,1.0
1998-06-16,59.44,60.38,58.44,60.0,4059100,8.30958610811684,8.44099611722905,8.16978822608257,8.38787292205603,29035489.9583174,0.0,1.0
1998-06-17,58.5,62.06,57.25,59.94,6987100,8.17817609900463,8.67585655904662,8.0034287464618,8.37948504913398,49980013.27579,0.0,1.0
1998-06-18,56.69,57.88,56.0,57.5,6911100,7.92514193252261,8.09150141214339,7.82868139391896,8.03837821697036,49436371.2771124,0.0,1.0
1998-06-19,56.31,58.19,56.25,56.88,5040400,7.87201873734959,8.13483875557401,7.86363086442753,7.95170353010912,36054909.6070318,0.0,1.0
1998-06-22,57.25,57.5,56.38,56.44,2842000,8.0034287464618,8.03837821697036,7.88180458909198,7.89019246201404,20329349.4768638,0.0,1.0
1998-06-23,59.25,59.56,58.25,59.25,3715800,8.28302451053033,8.32636185396095,8.14322662849606,8.28302451053033,26579801.8248172,0.0,1.0
1998-06-24,59.75,60.25,58.56,59.81,3523900,8.35292345154746,8.4228223925646,8.18656397192669,8.36131132446952,25207105.7781564,0.0,1.0
1998-06-25,60.5,61.88,60.13,60.5,4102900,8.45777186307316,8.65069294028045,8.40604664672049,8.45777186307316,29348799.4259763,0.0,1.0
1998-06-26,60.63,61.19,60.25,60.94,1973400,8.47594558773762,8.55423240167681,8.4228223925646,8.51928293116824,14116093.6867147,0.0,1.0
1998-06-29,61.75,62.19,61.13,61.13,2469600,8.632519215616,8.69403028371108,8.54584452875475,8.54584452875475,17665503.6833437,0.0,1.0
1998-06-30,59.88,61.75,59.0,61.75,3924300,8.37109717621192,8.632519215616,8.24807504002176,8.632519215616,28071240.729084,0.0,1.0
1998-07-01,58.19,60.19,58.06,60.0,4390500,8.13483875557401,8.41443451964254,8.11666503090955,8.38787292205603,31406055.1999193,0.0,1.0
1998-07-02,57.31,58.06,57.06,58.0,3134400,8.01181661938385,8.11666503090955,7.97686714887529,8.1082771579875,22420940.5349338,0.0,1.0
1998-07-06,57.13,57.56,57.0,57.13,2632700,7.98665300061769,8.04676608989242,7.96847927595323,7.98665300061769,18832188.0252426,0.0,1.0
1998-07-07,58.38,59.31,57.0,57.25,3103000,8.16140035316052,8.29141238345239,7.96847927595323,8.0034287464618,22196330.5512697,0.0,1.0
1998-07-08,60.94,60.94,58.38,59.19,3117800,8.51928293116824,8.51928293116824,8.16140035316052,8.27463663760827,22302197.677328,0.0,1.0
1998-07-09,59.56,61.25,59.5,60.5,3815300,8.32636185396095,8.56262027459887,8.3179739810389,8.45777186307316,27291543.6520333,0.0,1.0
1998-07-10,58.56,60.5,58.13,59.88,2786500,8.18656397192669,8.45777186307316,8.12645088265195,8.37109717621192,19932347.7541453,0.0,1.0
1998-07-13,60.13,60.19,58.25,58.5,2475600,8.40604664672049,8.41443451964254,8.14322662849606,8.17817609900463,17708422.7885025,0.0,1.0
1998-07-14,59.25,60.63,59.0,60.44,2262200,8.28302451053033,8.47594558773762,8.24807504002176,8.44938399015111,16181933.2816894,0.0,1.0
1998-07-15,59.13,60.38,58.63,59.13,3538600,8.26624876468622,8.44099611722905,8.19634982366909,8.26624876468622,25312257.5857953,0.0,1.0
1998-07-16,59.44,60.06,58.94,59.13,2625300,8.30958610811684,8.39626079497809,8.23968716709971,8.26624876468622,18779254.4622134,0.0,1.0
1998-07-17,59.94,60.44,59.25,59.5,2878400,8.37948504913398,8.44938399015111,8.28302451053033,8.3179739810389,20589725.3814936,0.0,1.0
1998-07-20,61.63,62.0,60.38,60.75,3756600,8.61574346977189,8.66746868612457,8.44099611722905,8.49272133358173,26871651.7398968,0.0,1.0
1998-07-21,57.88,62.81,57.5,62.69,5196100,8.09150141214339,8.78070497057232,8.03837821697036,8.76392922472821,37168660.3859015,0.0,1.0
1998-07-22,55.38,58.81,55.38,58.75,12108400,7.74200670705772,8.22151344243525,7.74200670705772,8.2131255695132,86613615.4840457,0.0,1.0
1998-07-23,57.44,57.94,55.44,55.44,5042000,8.02999034404831,8.09988928506544,7.75039457997977,7.75039457997977,36066354.7017408,0.0,1.0
1998-07-24,57.19,57.88,55.88,57.5,3245100,7.99504087353974,8.09150141214339,7.81190564807485,8.03837821697036,23212798.0251129,0.0,1.0
1998-07-27,57.44,57.94,56.19,57.0,2332000,8.02999034404831,8.09988928506544,7.85524299150547,7.96847927595323,16681225.5383696,0.0,1.0
1998-07-28,57.25,57.88,56.63,56.88,2651500,8.0034287464618,8.09150141214339,7.91675405960055,7.95170353010912,18966667.8880733,0.0,1.0
1998-07-29,56.5,57.75,56.38,57.13,2328400,7.8985803349361,8.07332768747893,7.88180458909198,7.98665300061769,16655474.0752743,0.0,1.0
1998-07-30,57.25,58.25,56.75,57.06,2289500,8.0034287464618,8.14322662849606,7.93352980544466,7.97686714887529,16377215.2101618,0.0,1.0
1998-07-31,55.5,57.38,55.5,57.38,3035400,7.75878245290183,8.02160247112625,7.75878245290183,8.02160247112625,21712775.2998144,0.0,1.0
1998-08-03,54.63,55.44,54.31,55.19,2957600,7.63715829553202,7.75039457997977,7.59242297328105,7.71544510947121,21156257.5695892,0.0,1.0
1998-08-04,52.0,55.0,51.69,54.88,5513400,7.26948986578189,7.6888835118847,7.22615252235127,7.67210776604058,39438365.7303804,0.0,1.0
1998-08-05,52.81,53.19,51.19,52.25,4381200,7.38272615022965,7.43584934540267,7.15625358133414,7.30443933629046,31339530.5869232,0.0,1.0
1998-08-06,52.5,52.94,51.75,52.5,3785900,7.33938880679903,7.4008998748941,7.23454039527333,7.33938880679903,27081240.0367554,0.0,1.0
1998-08-07,51.5,53.5,51.44,53.0,4389300,7.19959092476476,7.47918668883329,7.1912030518427,7.40928774781616,31397471.3788875,0.0,1.0
1998-08-10,51.25,51.75,51.0,51.44,2626800,7.16464145425619,7.23454039527333,7.12969198374763,7.1912030518427,18789984.2385031,0.0,1.0
1998-08-11,50.13,50.38,49.0,50.06,5401500,7.00806782637781,7.04301729688638,6.85009621967909,6.99828197463542,38637924.4191696,0.0,1.0
1998-08-12,52.0,52.06,49.0,50.06,4205000,7.26948986578189,7.27787773870395,6.85009621967909,6.99828197463542,30079139.5320944,0.0,1.0
1998-08-13,51.5,53.0,51.5,52.13,2738800,7.19959092476476,7.40928774781616,7.19959092476476,7.28766359044635,19591140.8681332,0.0,1.0
1998-08-14,52.75,52.88,52.0,52.75,2376400,7.37433827730759,7.39251200197205,7.26948986578189,7.37433827730759,16998826.9165444,0.0,1.0
1998-08-17,55.25,55.63,51.88,52.06,3355200,7.72383298239326,7.77695617756628,7.25271411993778,7.27787773870395,24000363.604776,0.0,1.0
1998-08-18,57.0,59.56,55.56,55.94,8034100,7.96847927595323,8.32636185396095,7.76717032582389,7.82029352099691,57469397.1259928,0.0,1.0
1998-08-19,55.88,57.44,55.5,57.13,4000600,7.81190564807485,8.02999034404831,7.75878245290183,7.98665300061769,28617028.6830195,0.0,1.0
1998-08-20,56.0,56.44,55.38,55.63,3006600,7.82868139391896,7.89019246201404,7.74200670705772,7.77695617756628,21506763.5950524,0.0,1.0
1998-08-21,54.88,55.19,53.5,55.06,4149100,7.67210776604058,7.71544510947121,7.47918668883329,7.69727138480675,29679276.5356987,0.0,1.0
1998-08-24,54.13,55.25,53.63,54.88,2812600,7.56725935451488,7.72383298239326,7.49736041349775,7.67210776604058,20119045.8615859,0.0,1.0
1998-08-25,54.94,55.19,53.56,53.56,3210300,7.68049563896264,7.71544510947121,7.48757456175535,7.48757456175535,22963867.2151921,0.0,1.0
1998-08-26,54.75,55.75,53.25,53.25,2680200,7.65393404137613,7.7937319234104,7.44423721832473,7.44423721832473,19171964.274416,0.0,1.0
1998-08-27,51.81,54.38,51.13,54.0,4525600,7.24292826819538,7.60220882502345,7.14786570841208,7.54908562985043,32372450.3844106,0.0,1.0
1998-08-28,51.5,52.44,50.0,52.31,4108500,7.19959092476476,7.33100093387697,6.98989410171336,7.31282720921252,29388857.2574578,0.0,1.0
1998-08-31,48.56,51.94,48.0,51.63,5036700,6.78858515158401,7.26110199285984,6.71029833764482,7.21776464942922,36028442.8255173,0.0,1.0
1998-09-01,50.13,52.19,47.75,49.0,4443400,7.00806782637781,7.2960514633684,6.67534886713626,6.85009621967909,31784458.6437357,0.0,1.0
1998-09-02,50.13,52.38,49.75,50.31,2971400,7.00806782637781,7.32261306095492,6.95494463120479,7.03323144514398,21254971.5114543,0.0,1.0
1998-09-03,50.0,53.0,48.5,49.19,3553100,6.98989410171336,7.40928774781616,6.78019727866196,6.8766578172656,25415978.7565956,0.0,1.0
1998-09-04,50.44,51.13,48.81,50.63,2924200,7.05140516980844,7.14786570841208,6.82353462209258,7.07796676739495,20917341.2175388,0.0,1.0
1998-09-08,52.63,52.81,50.75,51.69,3222300,7.35756253146348,7.38272615022965,7.09474251323906,7.22615252235127,23049705.4255096,0.0,1.0
1998-09-09,52.69,53.75,51.38,51.5,2745200,7.36595040438554,7.51413615934186,7.18281517892065,7.19959092476476,19636921.2469692,0.0,1.0
1998-09-10,49.0,50.81,48.25,50.56,5771000,6.85009621967909,7.10313038616112,6.74524780815339,7.06818091565255,41281025.9785296,0.0,1.0
1998-09-11,50.0,50.44,48.38,48.38,4445700,6.98989410171336,7.05140516980844,6.76342153281785,6.76342153281785,31800910.9673798,0.0,1.0
1998-09-14,50.81,51.81,50.5,50.75,2927900,7.10313038616112,7.24292826819538,7.05979304273049,7.09474251323906,20943807.9990533,0.0,1.0
1998-09-15,51.75,52.5,49.63,49.69,2664900,7.23454039527333,7.33938880679903,6.93816888536068,6.94655675828274,19062520.5562612,0.0,1.0
1998-09-16,51.75,52.0,50.25,51.75,2615300,7.23454039527333,7.26948986578189,7.02484357222193,7.23454039527333,18707722.6202822,0.0,1.0
1998-09-17,50.5,51.25,50.13,50.31,2391400,7.05979304273049,7.16464145425619,7.00806782637781,7.03323144514398,17106124.6794413,0.0,1.0
1998-09-18,51.06,51.44,50.44,51.25,2883900,7.13807985666968,7.1912030518427,7.05140516980844,7.16464145425619,20629067.8945558,0.0,1.0
1998-09-21,51.88,52.81,49.31,49.81,2405200,7.25271411993778,7.38272615022965,6.89343356310972,6.96333250412685,17204838.6213064,0.0,1.0
1998-09-22,50.69,52.25,50.44,52.25,3124200,7.086354640317,7.30443933629046,7.05140516980844,7.30443933629046,22347978.056164,0.0,1.0
1998-09-23,53.69,53.81,50.63,51.13,5192400,7.5057482864198,7.52252403226392,7.07796676739495,7.14786570841208,37142193.604387,0.0,1.0
1998-09-24,53.38,54.94,52.44,53.44,3723300,7.46241094298918,7.68049563896264,7.33100093387697,7.47079881591124,26633450.7062657,0.0,1.0
1998-09-25,54.19,55.13,52.44,52.44,2689400,7.57564722743694,7.70705723654915,7.33100093387697,7.33100093387697,19237773.5689928,0.0,1.0
1998-09-28,54.94,55.44,54.19,54.19,3096500,7.68049563896264,7.75039457997977,7.57564722743694,7.57564722743694,22149834.8540144,0.0,1.0
1998-09-29,55.38,55.81,54.75,55.44,2108200,7.74200670705772,7.80211979633245,7.65393404137613,7.75039457997977,15080342.915948,0.0,1.0
1998-09-30,52.94,55.06,52.38,54.44,2918300,7.4008998748941,7.69727138480675,7.32261306095492,7.61059669794551,20875137.4307993,0.0,1.0
1998-10-01,50.13,52.81,49.63,52.0,3753600,7.00806782637781,7.38272615022965,6.93816888536068,7.26948986578189,26850192.1873174,0.0,1.0
1998-10-02,49.75,51.5,49.25,50.0,4257800,6.95494463120479,7.19959092476476,6.88504569018766,6.98989410171336,30456827.6574915,0.0,1.0
1998-10-05,49.19,49.5,47.56,49.0,5143400,6.8766578172656,6.91999516069623,6.64878726954975,6.85009621967909,36791687.5789238,0.0,1.0
1998-10-06,49.88,50.88,49.38,50.0,2879400,6.97311835586925,7.11291623790351,6.90321941485211,6.98989410171336,20596878.5656867,0.0,1.0
1998-10-07,49.5,50.94,49.19,49.56,3622800,6.91999516069623,7.12130411082557,6.8766578172656,6.92838303361828,25914555.6948565,0.0,1.0
1998-10-08,49.19,49.69,47.06,49.0,4237700,6.8766578172656,6.94655675828274,6.57888832853261,6.85009621967909,30313048.6552097,0.0,1.0
1998-10-09,49.56,50.0,47.5,49.69,3384000,6.92838303361828,6.98989410171336,6.64039939662769,6.94655675828274,24206375.3095381,0.0,1.0
1998-10-12,51.88,52.5,49.88,50.5,2858700,7.25271411993778,7.33938880679903,6.97311835586925,7.05979304273049,20448807.652889,0.0,1.0
1998-10-13,51.56,52.75,51.06,51.94,2622900,7.20797879768682,7.37433827730759,7.13807985666968,7.26110199285984,18762086.8201499,0.0,1.0
1998-10-14,49.75,53.44,49.63,51.31,3798700,6.95494463120479,7.47079881591124,6.93816888536068,7.17302932717825,27172800.7944274,0.0,1.0
1998-10-15,51.94,53.25,50.25,50.44,3957800,7.26110199285984,7.44423721832473,7.02484357222193,7.05140516980844,28310872.3995537,0.0,1.0
1998-10-16,54.0,54.44,52.44,52.5,4050500,7.54908562985043,7.61059669794551,7.33100093387697,7.33938880679903,28973972.5742565,0.0,1.0
1998-10-19,54.06,54.38,53.06,53.19,1979400,7.55747350277248,7.60220882502345,7.41767562073822,7.43584934540267,14159012.7918734,0.0,1.0
1998-10-20,55.0,55.38,54.25,54.25,3113200,7.6888835118847,7.74200670705772,7.58403510035899,7.58403510035899,22269293.0300396,0.0,1.0
1998-10-21,57.06,57.5,54.94,55.5,4229600,7.97686714887529,8.03837821697036,7.68049563896264,7.75878245290183,30255107.8632453,0.0,1.0
1998-10-22,57.81,57.94,56.06,56.81,2777300,8.08171556040099,8.09988928506544,7.83706926684102,7.94191767836672,19866538.4595686,0.0,1.0
1998-10-23,57.94,57.94,56.88,57.31,2336300,8.09988928506544,8.09988928506544,7.95170353010912,8.01181661938385,16711984.2304001,0.0,1.0
1998-10-26,57.69,58.19,56.75,58.0,1965400,8.06493981455687,8.13483875557401,7.93352980544466,8.1082771579875,14058868.2131697,0.0,1.0
1998-10-27,57.56,59.25,57.5,58.13,2978300,8.04676608989242,8.28302451053033,8.03837821697036,8.12645088265195,21304328.4823869,0.0,1.0
1998-10-28,58.44,59.06,57.0,57.13,2140400,8.16978822608257,8.25646291294382,7.96847927595323,7.98665300061769,15310675.4469667,0.0,1.0
1998-10-29,59.81,60.06,58.25,58.44,3151600,8.36131132446952,8.39626079497809,8.14322662849606,8.16978822608257,22543975.3030556,0.0,1.0
1998-10-30,60.25,60.81,59.0,59.94,3288200,8.4228223925646,8.50110920650379,8.24807504002176,8.37948504913398,23521100.2638366,0.0,1.0
1998-11-02,60.63,61.69,60.38,61.0,2411600,8.47594558773762,8.62413134269394,8.44099611722905,8.5276708040903,17250619.0001424,0.0,1.0
1998-11-03,59.88,61.25,59.63,60.94,1945000,8.37109717621192,8.56262027459887,8.33614770570335,8.51928293116824,13912943.2556299,0.0,1.0
1998-11-04,63.0,63.38,61.38,61.5,4704600,8.80726656815883,8.86038976333185,8.58079399926332,8.59756974510743,33652870.3549801,0.0,1.0
1998-11-05,62.75,62.94,61.75,62.25,2675400,8.77231709765027,8.79887869523678,8.632519215616,8.70241815663313,19137628.990289,0.0,1.0
1998-11-06,63.25,63.5,62.13,62.13,2518800,8.8422160386674,8.87716550917597,8.68564241078902,8.68564241078902,18017440.3456455,0.0,1.0
1998-11-09,62.88,63.13,62.0,63.13,2231600,8.79049082231472,8.82544029282329,8.66746868612457,8.82544029282329,15963045.8453798,0.0,1.0
1998-11-10,63.75,64.94,61.88,62.25,4473400,8.91211497968453,9.07847445930531,8.65069294028045,8.70241815663313,31999054.1695294,0.0,1.0
1998-11-11,65.63,66.38,64.5,64.5,5658100,9.17493499790896,9.27978340943466,9.01696339121023,9.01696339121023,40473431.4831257,0.0,1.0
1998-11-12,65.13,66.31,64.31,64.31,2521900,9.10503605689182,9.26999755769226,8.99040179362372,8.99040179362372,18039615.2166442,0.0,1.0
1998-11-13,65.25,65.56,64.5,65.13,3032400,9.12181180273593,9.16514914616656,9.01696339121023,9.10503605689182,21691315.747235,0.0,1.0
1998-11-16,66.13,68.0,64.38,65.69,5635400,9.24483393892609,9.50625597833017,9.00018764536612,9.18332287083101,40311054.2019417,0.0,1.0
1998-11-17,60.06,63.0,59.56,62.56,12716600,8.39626079497809,8.80726656815883,8.32636185396095,8.74575550006375,90964182.1103049,0.0,1.0
1998-11-18,59.81,60.38,59.56,59.94,4923300,8.36131132446952,8.44099611722905,8.32636185396095,8.37948504913398,35217271.7380168,0.0,1.0
1998-11-19,59.06,59.94,58.44,59.5,5284500,8.25646291294382,8.37948504913398,8.16978822608257,8.3179739810389,37801001.8685739,0.0,1.0
1998-11-20,57.81,59.38,57.69,59.31,6381200,8.08171556040099,8.30119823519479,8.06493981455687,8.29141238345239,45645898.973175,0.0,1.0
1998-11-23,61.63,61.69,59.0,59.0,6950100,8.61574346977189,8.62413134269394,8.24807504002176,8.24807504002176,49715345.4606443,0.0,1.0
1998-11-24,63.0,63.88,61.88,62.0,5286500,8.80726656815883,8.93028870434899,8.65069294028045,8.66746868612457,37815308.2369601,0.0,1.0
1998-11-25,62.62,63.06,61.94,63.0,2265800,8.75414337298581,8.81565444108089,8.65908081320251,8.80726656815883,16207684.7447847,0.0,1.0
1998-11-27,62.19,63.06,62.19,62.38,937100,8.69403028371108,8.81565444108089,8.69403028371108,8.72059188129759,6703248.90737828,0.0,1.0
1998-11-30,62.56,63.31,61.13,62.0,3568400,8.74575550006375,8.85060391158946,8.54584452875475,8.66746868612457,25525422.4747505,0.0,1.0
1998-12-01,62.19,62.94,61.31,62.13,3873100,8.69403028371108,8.79887869523678,8.57100814752092,8.68564241078902,27704997.6983959,0.0,1.0
1998-12-02,63.38,64.38,61.94,62.31,4542000,8.86038976333185,9.00018764536612,8.65908081320251,8.71080602955519,32489762.6051779,0.0,1.0
1998-12-03,62.19,64.44,62.06,63.25,3304800,8.69403028371108,9.00857551828818,8.67585655904662,8.8422160386674,23639843.1214425,0.0,1.0
1998-12-04,63.63,63.88,62.19,62.19,2755000,8.89533923384042,8.93028870434899,8.69403028371108,8.69403028371108,19707022.4520619,0.0,1.0
1998-12-07,64.63,64.88,63.19,63.56,2193700,9.03513711587469,9.07008658638325,8.83382816574534,8.88555338209802,15691940.1644603,0.0,1.0
1998-12-08,66.25,66.81,64.75,64.94,4366700,9.2616096847702,9.33989649870939,9.0519128617188,9.07847445930531,31235809.4161229,0.0,1.0
1998-12-09,66.06,66.63,65.56,66.31,1913600,9.23504808718369,9.31473287994322,9.16514914616656,9.26999755769226,13688333.2719657,0.0,1.0
1998-12-10,63.81,66.44,62.88,66.06,2836000,8.92050285260659,9.28817128235671,8.79049082231472,9.23504808718369,20286430.3717051,0.0,1.0
1998-12-11,65.44,65.5,63.31,63.69,2090700,9.14837340032244,9.1567612732445,8.85060391158946,8.90372710676248,14955162.1925683,0.0,1.0
1998-12-14,63.5,65.19,63.38,65.19,2352000,8.87716550917597,9.11342392981388,8.86038976333185,9.11342392981388,16824289.2222321,0.0,1.0
1998-12-15,65.88,65.88,63.5,63.5,2606600,9.20988446841752,9.20988446841752,8.87716550917597,8.87716550917597,18645489.917802,0.0,1.0
1998-12-16,64.81,65.81,64.06,65.5,1962200,9.06030073464086,9.20009861667512,8.95545232311516,9.1567612732445,14035978.0237516,0.0,1.0
1998-12-17,65.56,66.06,64.56,64.75,1711300,9.16514914616656,9.23504808718369,9.02535126413229,9.0519128617188,12241244.1096964,0.0,1.0
1998-12-18,65.81,66.44,65.0,65.81,3306500,9.20009861667512,9.28817128235671,9.08686233222737,9.20009861667512,23652003.5345708,0.0,1.0
1998-12-21,66.06,66.81,65.38,65.63,2667800,9.23504808718369,9.33989649870939,9.13998552740039,9.17493499790896,19083264.7904213,0.0,1.0
1998-12-22,66.06,66.94,65.13,66.94,1955100,9.23504808718369,9.35807022337385,9.10503605689182,9.35807022337385,13985190.4159805,0.0,1.0
1998-12-23,67.81,68.0,66.56,66.94,2660000,9.47969438074366,9.50625597833017,9.30494702820083,9.35807022337385,19027469.9537149,0.0,1.0
1998-12-24,67.88,68.69,67.31,67.88,1166300,9.48948023248606,9.60271651693381,9.40979543972652,9.48948023248606,8342758.72444274,0.0,1.0
1998-12-28,69.13,69.69,67.94,68.13,2450200,9.66422758502889,9.74251439896808,9.49786810540811,9.52442970299462,17526731.9099971,0.0,1.0
1998-12-29,68.25,69.56,68.0,69.56,1954300,9.54120544883874,9.72434067430363,9.50625597833017,9.72434067430363,13979467.868626,0.0,1.0
1998-12-30,69.94,70.31,68.38,68.38,3162600,9.77746386947665,9.82918908582933,9.55937917350319,9.55937917350319,22622660.32918,0.0,1.0
1998-12-31,68.31,69.88,68.25,69.5,1506100,9.54959332176079,9.76907599655459,9.54120544883874,9.71595280138157,10773410.7132669,0.0,1.0
1999-01-04,68.94,70.0,68.38,68.38,3313100,9.63766598744238,9.7858517423987,9.55937917350319,9.55937917350319,23699214.5502454,0.0,1.0
1999-01-05,69.69,70.06,68.25,68.5,2604900,9.74251439896808,9.79423961532076,9.54120544883874,9.5761549193473,18633329.5046737,0.0,1.0
1999-01-06,71.63,72.38,70.5,70.94,5917800,10.0137222901146,10.1185707016403,9.85575068341584,9.91726175151091,42331113.4180803,0.0,1.0
1999-01-07,72.88,72.88,70.38,70.5,3575600,10.1884696426574,10.1884696426574,9.83897493757172,9.85575068341584,25576925.400941,0.0,1.0
1999-01-08,73.06,74.94,72.75,73.0,4139800,10.2136332614236,10.476453279648,10.1702959179929,10.2052453885015,29612751.9227025,0.0,1.0
1999-01-11,72.0,72.94,71.19,72.0,2447100,10.0654475064672,10.1968575155794,9.95221122201948,10.0654475064672,17504557.0389985,0.0,1.0
1999-01-12,70.44,72.38,70.31,71.88,2229800,9.84736281049378,10.1185707016403,9.82918908582933,10.0486717606231,15950170.1138321,0.0,1.0
1999-01-13,71.5,72.81,68.5,68.63,3291300,9.9955485654501,10.178683790915,9.5761549193473,9.59432864401176,23543275.1348353,0.0,1.0
1999-01-14,70.19,72.5,69.5,71.56,3435600,9.81241333998521,10.1353464474844,9.71595280138157,10.0039364383722,24575479.6139034,0.0,1.0
1999-01-15,70.5,70.63,69.5,70.56,2549000,9.85575068341584,9.87392440808029,9.71595280138157,9.86413855633789,18233466.5082779,0.0,1.0
1999-01-19,69.5,70.44,67.5,69.5,3068000,9.71595280138157,9.84736281049378,9.43635703731304,9.71595280138157,21945969.1045103,0.0,1.0
1999-01-20,71.75,74.5,71.0,72.0,4501500,10.0304980359587,10.4149422115529,9.92564962443297,10.0654475064672,32200058.6453562,0.0,1.0
1999-01-21,70.19,73.44,70.13,72.0,2886600,9.81241333998521,10.2667564565966,9.80402546706316,10.0654475064672,20648381.4918772,0.0,1.0
1999-01-22,69.63,70.5,69.0,70.25,2101400,9.73412652604602,9.85575068341584,9.64605386036444,9.82080121290727,15031701.2634348,0.0,1.0
1999-01-25,71.38,72.69,69.81,71.44,2662900,9.97877281960599,10.1619080450709,9.75929014481219,9.98716069252805,19048214.187875,0.0,1.0
1999-01-26,72.63,73.5,71.13,71.13,2993100,10.1535201721488,10.2751443295186,9.94382334909742,9.94382334909742,21410195.6084452,0.0,1.0
1999-01-27,72.38,74.38,71.06,73.19,3135800,10.1185707016403,10.3981664657088,9.93403749735503,10.231806986088,22430954.9928041,0.0,1.0
1999-01-28,73.88,74.75,73.06,73.06,2976700,10.3282675246917,10.4498916820615,10.2136332614236,10.2136332614236,21292883.3876778,0.0,1.0
1999-01-29,78.38,79.0,75.0,75.0,6785500,10.9573579938459,11.0440326807071,10.48484115257,10.48484115257,48537931.3424557,0.0,1.0
1999-02-01,81.94,83.88,79.38,79.63,8540300,11.4550384538879,11.7262463450343,11.0971558758801,11.1321053463887,61090338.9645529,0.0,1.0
1999-02-02,77.06,80.56,77.0,80.0,6176400,10.7728247895606,11.2621173766806,10.7644369166386,11.1838305627414,44180926.850423,0.0,1.0
1999-02-03,78.5,79.56,77.63,77.75,3192000,10.97413373969,11.1223194946463,10.8525095823202,10.8692853281643,22832963.9444578,0.0,1.0
1999-02-04,75.38,78.63,74.63,78.63,3852700,10.5379643477431,10.9923074643544,10.4331159362174,10.9923074643544,27559072.7408561,0.0,1.0
1999-02-05,71.94,74.5,71.38,73.5,5582200,10.0570596335452,10.4149422115529,9.97877281960599,10.2751443295186,39930504.8028674,0.0,1.0
1999-02-08,71.88,73.5,71.88,72.63,2974000,10.0486717606231,10.2751443295186,10.0486717606231,10.1535201721488,21273569.7903565,0.0,1.0
1999-02-09,70.63,74.94,70.63,74.88,3399900,9.87392440808029,10.476453279648,9.87392440808029,10.4680654067259,24320110.9382088,0.0,1.0
1999-02-10,72.38,73.13,71.06,72.5,2841100,10.1185707016403,10.223419113166,9.93403749735503,10.1353464474844,20322911.6110899,0.0,1.0
1999-02-11,75.25,75.69,71.38,72.94,3914500,10.5197906230786,10.5813016911737,9.97877281960599,10.1968575155794,28001139.5239914,0.0,1.0
1999-02-12,76.44,77.44,74.25,75.25,5599900,10.6861501026994,10.8259479847337,10.3799927410443,10.5197906230786,40057116.1630857,0.0,1.0
1999-02-16,70.5,78.0,69.5,76.69,4631600,9.85575068341584,10.9042347986728,9.71595280138157,10.721099573208,33130687.9088819,0.0,1.0
1999-02-17,68.13,71.0,67.06,68.5,6536400,9.52442970299462,9.92564962443297,9.37484596921796,9.5761549193473,46756073.1599482,0.0,1.0
1999-02-18,67.94,68.88,66.75,68.75,4564200,9.49786810540811,9.62927811452032,9.33150862578733,9.61110438985587,32648563.2942653,0.0,1.0
1999-02-19,68.31,69.5,67.5,67.88,3458400,9.54959332176079,9.71595280138157,9.43635703731304,9.48948023248606,24738572.2135066,0.0,1.0
1999-02-22,73.88,74.56,69.19,69.88,4411000,10.3282675246917,10.423330084475,9.67261545795095,9.76907599655459,31552695.4758782,0.0,1.0
1999-02-23,73.13,74.88,72.75,73.88,3268100,10.223419113166,10.4680654067259,10.1702959179929,10.3282675246917,23377321.2615547,0.0,1.0
1999-02-24,70.75,73.88,70.13,73.56,2713000,9.8907001539244,10.3282675246917,9.80402546706316,10.2835322024407,19406588.7159506,0.0,1.0
1999-02-25,71.19,72.0,69.38,70.81,3033200,9.95221122201948,10.0654475064672,9.69917705553746,9.89908802684646,21697038.2945895,0.0,1.0
1999-02-26,66.44,71.06,66.13,71.0,4805500,9.28817128235671,9.93403749735503,9.24483393892609,9.92564962443297,34374626.6400665,0.0,1.0
1999-03-01,65.88,66.81,63.38,66.06,4470700,9.20988446841752,9.33989649870939,8.86038976333185,9.23504808718369,31979740.572208,0.0,1.0
1999-03-02,68.63,73.5,67.75,73.0,8998000,9.59432864401176,10.2751443295186,9.4713065078216,10.2052453885015,64364351.3697469,0.0,1.0
1999-03-03,68.81,70.25,68.25,69.75,4990300,9.61949226277792,9.82080121290727,9.54120544883874,9.75090227189014,35696535.0789562,0.0,1.0
1999-03-04,67.44,69.44,65.88,69.06,4441800,9.42796916439098,9.70756492845951,9.20988446841752,9.65444173328649,31773013.5490266,0.0,1.0
1999-03-05,68.13,68.56,66.56,67.5,4137700,9.52442970299462,9.58454279226936,9.30494702820083,9.43635703731304,29597730.2358971,0.0,1.0
1999-03-08,69.88,69.88,68.31,68.38,3124500,9.76907599655459,9.76907599655459,9.54959332176079,9.55937917350319,22350124.0114219,0.0,1.0
1999-03-09,67.69,70.69,67.13,69.94,3743100,9.46291863489955,9.88231228100235,9.38463182096036,9.77746386947665,26775083.7532896,0.0,1.0
1999-03-10,68.63,69.75,67.81,68.94,2583600,9.59432864401176,9.75090227189014,9.47969438074366,9.63766598744238,18480966.6813601,0.0,1.0
1999-03-11,68.81,70.0,68.69,68.88,2682400,9.61949226277792,9.7858517423987,9.60271651693381,9.62927811452032,19187701.2796409,0.0,1.0
1999-03-12,69.0,69.56,67.94,68.81,2154500,9.64605386036444,9.72434067430363,9.49786810540811,9.61949226277792,15411535.3440898,0.0,1.0
1999-03-15,71.56,71.56,69.06,69.31,2503200,10.0039364383722,10.0039364383722,9.65444173328649,9.68939120379506,17905850.6722327,0.0,1.0
1999-03-16,72.69,74.06,71.0,71.56,3493300,10.1619080450709,10.3534311434578,9.92564962443297,10.0039364383722,24988218.3418467,0.0,1.0
1999-03-17,73.19,73.88,72.38,72.63,2305500,10.231806986088,10.3282675246917,10.1185707016403,10.1535201721488,16491666.1572518,0.0,1.0
1999-03-18,74.0,74.0,70.81,73.25,3616600,10.3450432705358,10.3450432705358,9.89908802684646,10.2401948590101,25870205.9528591,0.0,1.0
1999-03-19,70.88,74.19,69.88,74.19,4256800,9.90887387858886,10.3716048681223,9.76907599655459,10.3716048681223,30449674.4732983,0.0,1.0
1999-03-22,69.0,71.0,68.81,70.63,2520000,9.64605386036444,9.92564962443297,9.61949226277792,9.87392440808029,18026024.1666773,0.0,1.0
1999-03-23,67.19,68.94,66.56,68.25,3008600,9.39301969388241,9.63766598744238,9.30494702820083,9.54120544883874,21521069.9634386,0.0,1.0
1999-03-24,67.31,68.88,66.0,68.0,3162500,9.40979543972652,9.62927811452032,9.22666021426163,9.50625597833017,22621945.0107607,0.0,1.0
1999-03-25,67.63,68.13,66.63,67.56,2542500,9.45453076197749,9.52442970299462,9.31473287994322,9.44474491023509,18186970.8110226,0.0,1.0
1999-03-26,68.69,69.88,67.0,67.19,2103500,9.60271651693381,9.76907599655459,9.3664580962959,9.39301969388241,15046722.9502403,0.0,1.0
1999-03-29,69.63,70.25,68.63,68.63,1871200,9.73412652604602,9.82080121290727,9.59432864401176,9.59432864401176,13385038.2621772,0.0,1.0
1999-03-30,69.0,70.13,68.0,68.13,1819600,9.64605386036444,9.80402546706316,9.50625597833017,9.52442970299462,13015933.9578119,0.0,1.0
1999-03-31,67.81,70.81,67.75,69.88,2528900,9.47969438074366,9.89908802684646,9.4713065078216,9.76907599655459,18089687.5059961,0.0,1.0
1999-04-01,67.88,68.56,67.5,67.94,2232800,9.48948023248606,9.58454279226936,9.43635703731304,9.49786810540811,15971629.6664115,0.0,1.0
1999-04-05,71.44,72.19,68.19,68.19,2924200,9.98716069252805,10.0920091040537,9.53281757591668,9.53281757591668,20917341.2175388,0.0,1.0
1999-04-06,70.0,71.5,69.06,71.06,2410700,9.7858517423987,9.9955485654501,9.65444173328649,9.93403749735503,17244181.1343686,0.0,1.0
1999-04-07,69.75,70.88,67.88,70.88,2734000,9.75090227189014,9.90887387858886,9.48948023248606,9.90887387858886,19556805.5840062,0.0,1.0
1999-04-08,71.31,71.38,68.63,69.75,2366500,9.96898696786359,9.97877281960599,9.59432864401176,9.75090227189014,16928010.3930325,0.0,1.0
1999-04-09,69.63,71.25,69.5,70.31,1851400,9.73412652604602,9.96059909494154,9.71595280138157,9.82918908582933,13243405.2151533,0.0,1.0
1999-04-12,68.38,68.5,65.13,66.31,5165500,9.55937917350319,9.5761549193473,9.10503605689182,9.26999755769226,36949772.9495919,0.0,1.0
1999-04-13,70.81,71.13,69.06,69.88,5211800,9.89908802684646,9.94382334909742,9.65444173328649,9.76907599655459,37280965.3777336,0.0,1.0
1999-04-14,71.0,71.5,69.75,70.88,3314200,9.92564962443297,9.9955485654501,9.75090227189014,9.90887387858886,23707083.0528579,0.0,1.0
1999-04-15,70.75,71.81,70.38,71.0,3527600,9.8907001539244,10.0388859088807,9.83897493757172,9.92564962443297,25233572.559671,0.0,1.0
1999-04-16,70.38,70.94,69.38,70.75,2373500,9.83897493757172,9.91726175151091,9.69917705553746,9.8907001539244,16978082.6823843,0.0,1.0
1999-04-19,71.38,72.81,70.38,70.38,3732400,9.97877281960599,10.178683790915,9.83897493757172,9.83897493757172,26698544.6824231,0.0,1.0
1999-04-20,71.38,71.81,69.25,71.0,2864600,9.97877281960599,10.0388859088807,9.681003330873,9.92564962443297,20491011.4396285,0.0,1.0
1999-04-21,75.13,75.5,70.56,71.38,2096000,10.5030148772345,10.5547400935872,9.86413855633789,9.97877281960599,14993074.0687919,0.0,1.0
1999-04-22,76.63,77.0,73.75,74.0,5266000,10.7127117002859,10.7644369166386,10.3100938000272,10.3450432705358,37668667.961001,0.0,1.0
1999-04-23,77.13,78.19,75.81,76.5,3024100,10.782610641303,10.9307963962594,10.5980774370178,10.6945379756214,21631944.3184321,0.0,1.0
1999-04-26,79.5,79.88,76.81,76.88,3209900,11.1139316217242,11.1670548168973,10.7378753190521,10.7476611707945,22961005.9415149,0.0,1.0
1999-04-27,80.13,81.5,78.88,79.63,4537100,11.2020042874058,11.3935273857928,11.027256934863,11.1321053463887,32454712.0026316,0.0,1.0
1999-04-28,79.31,80.44,79.31,79.94,2822700,11.0873700241377,11.2453416308365,11.0873700241377,11.1754426898193,20191293.0219366,0.0,1.0
1999-04-29,78.38,79.38,76.0,78.25,3129000,10.9573579938459,11.0971558758801,10.6246390346043,10.9391842691814,22382313.3402909,0.0,1.0
1999-04-30,78.88,80.88,77.31,80.44,3050200,11.027256934863,11.3068526989315,10.8077742600692,11.2453416308365,21818642.4258726,0.0,1.0
1999-05-03,79.94,80.19,78.13,78.94,2436200,11.1754426898193,11.2103921603279,10.9224085233373,11.0356448077851,17426587.3312934,0.0,1.0
1999-05-04,79.5,79.94,79.0,79.25,1932600,11.1139316217242,11.1754426898193,11.0440326807071,11.0789821512157,13824243.7716352,0.0,1.0
1999-05-05,80.25,80.31,78.56,79.0,2207800,11.2187800332499,11.227167906172,10.982521612612,11.0440326807071,15792800.0615834,0.0,1.0
1999-05-06,77.31,79.88,77.0,79.19,2366700,10.8077742600692,11.1670548168973,10.7644369166386,11.0705942782936,16929441.0298711,0.0,1.0
1999-05-07,79.94,79.94,77.06,77.13,1750400,11.1754426898193,11.1754426898193,10.7728247895606,10.782610641303,12520933.6116476,0.0,1.0
1999-05-10,80.38,81.94,79.5,79.88,3144900,11.2369537579144,11.4550384538879,11.1139316217242,11.1670548168973,22496048.9689617,0.0,1.0
1999-05-11,80.56,80.63,79.06,79.88,2332700,11.2621173766806,11.271903228423,11.0524205536292,11.1670548168973,16686232.7673047,0.0,1.0
1999-05-12,83.25,83.38,79.75,80.81,4374400,11.6381736793527,11.6563474040172,11.1488810922328,11.2970668471891,31290888.9344101,0.0,1.0
1999-05-13,87.0,87.88,84.56,85.0,6761100,12.1624157369812,12.2854378731714,11.8213089048176,11.8828199729127,48363393.6481437,0.0,1.0
1999-05-14,84.19,86.5,84.0,85.0,4393800,11.769583688465,12.0925167959641,11.7430220908784,11.8828199729127,31429660.7077565,0.0,1.0
1999-05-17,88.75,88.75,83.88,84.38,3480700,12.4070620305412,12.4070620305412,11.7262463450343,11.7961452860515,24898088.2210134,0.0,1.0
1999-05-18,96.0,97.56,90.13,90.5,14828500,13.4205966752896,13.6386813712631,12.5999831077485,12.6517083241012,106070991.807768,0.0,1.0
1999-05-19,93.81,95.5,93.44,95.5,8599000,13.1144393136346,13.3506977342725,13.0627140972819,13.3506977342725,61510230.8766897,0.0,1.0
1999-05-20,94.0,95.13,93.63,94.06,4896600,13.1410009112211,13.2989725179198,13.0892756948684,13.1493887841432,35026281.7200603,0.0,1.0
1999-05-21,93.88,94.63,93.06,93.75,3699500,13.124225165377,13.2290735769027,13.0095909021089,13.1060514407125,26463204.9224693,0.0,1.0
1999-05-24,90.0,94.5,89.38,94.0,4557800,12.581809383084,13.2108998522382,12.4951346962228,13.1410009112211,32602782.9154294,0.0,1.0
1999-05-25,89.5,91.75,89.06,90.44,3746000,12.5119104420669,12.826455676644,12.4503993739718,12.6433204511791,26795827.9874497,0.0,1.0
1999-05-26,93.5,93.5,88.5,89.5,3935400,13.071101970204,13.071101970204,12.3721125600326,12.5119104420669,28150641.0736276,0.0,1.0
1999-05-27,92.63,92.63,91.06,91.13,3127900,12.9494778128342,12.9494778128342,12.7299951380404,12.7397809897828,22374444.8376785,0.0,1.0
1999-05-28,94.31,95.13,93.75,94.25,2806500,13.1843382546517,13.2989725179198,13.1060514407125,13.1759503817297,20075411.4380079,0.0,1.0
1999-06-01,90.13,92.88,89.63,91.75,4085300,12.5999831077485,12.9844272833427,12.5300841667314,12.826455676644,29222903.3841773,0.0,1.0
1999-06-02,89.75,90.44,87.25,89.5,3436000,12.5468599125755,12.6433204511791,12.1973652074898,12.5119104420669,24578340.8875806,0.0,1.0
1999-06-03,91.44,92.38,89.63,91.63,2764400,12.7831183332134,12.9145283423256,12.5300841667314,12.8096799307999,19774262.3834772,0.0,1.0
1999-06-04,90.5,92.94,89.56,91.25,2017200,12.6517083241012,12.9928151562648,12.520298314989,12.7565567356269,14429403.1543736,0.0,1.0
1999-06-07,94.0,94.75,90.38,90.5,2466800,13.1410009112211,13.2458493227468,12.6349325782571,12.6517083241012,17645474.767603,0.0,1.0
1999-06-08,90.56,94.5,90.56,93.25,2148400,12.6600961970232,13.2108998522382,12.6600961970232,13.0361524996954,15367900.9205117,0.0,1.0
1999-06-09,92.69,93.0,91.0,91.0,1591500,12.9578656857562,13.0012030291868,12.7216072651183,12.7216072651183,11384292.6433599,0.0,1.0
1999-06-10,93.0,93.38,92.0,92.44,2156200,13.0012030291868,13.0543262243599,12.8614051471526,12.9229162152477,15423695.7572181,0.0,1.0
1999-06-11,88.44,93.44,88.13,92.44,2256000,12.3637246871106,13.0627140972819,12.32038734368,12.9229162152477,16137583.539692,0.0,1.0
1999-06-14,85.88,89.25,85.63,88.88,2882500,12.0058421091029,12.4769609715583,11.9708926385943,12.4252357552057,20619053.4366854,0.0,1.0
1999-06-15,86.44,87.0,85.88,86.69,2914800,12.0841289230421,12.1624157369812,12.0058421091029,12.1190783935506,20850101.2861233,0.0,1.0
1999-06-16,90.75,90.94,87.5,87.5,2902500,12.6866577946097,12.7132193921963,12.2323146779984,12.2323146779984,20762117.120548,0.0,1.0
1999-06-17,89.31,90.13,88.25,89.56,2694600,12.4853488444804,12.5999831077485,12.3371630895241,12.520298314989,19274970.1267971,0.0,1.0
1999-06-18,91.94,91.94,89.44,89.94,3125300,12.8530172742305,12.8530172742305,12.5035225691449,12.573421510162,22355846.5587764,0.0,1.0
1999-06-21,93.88,94.13,91.31,91.56,2411000,13.124225165377,13.1591746358856,12.7649446085489,12.7998940790575,17246327.0896266,0.0,1.0
1999-06-22,93.13,96.81,92.81,93.06,3768800,13.0193767538513,13.5338329597374,12.9746414316003,13.0095909021089,26958920.5870529,0.0,1.0
1999-06-23,92.94,93.44,91.56,91.75,2013800,12.9928151562648,13.0627140972819,12.7998940790575,12.826455676644,14405082.3281169,0.0,1.0
1999-06-24,90.88,92.88,90.25,92.69,2015300,12.7048315192742,12.9844272833427,12.6167588535926,12.9578656857562,14415812.1044066,0.0,1.0
1999-06-25,92.63,92.75,91.19,91.25,1445700,12.9494778128342,12.9662535586783,12.7481688627048,12.7565567356269,10341358.3880021,0.0,1.0
1999-06-28,97.38,97.5,93.0,93.0,3775700,13.6135177524969,13.6302934983411,13.0012030291868,13.0012030291868,27008277.5579856,0.0,1.0
1999-06-29,97.38,97.56,96.06,97.5,2723700,13.6135177524969,13.6386813712631,13.4289845482117,13.6302934983411,19483127.7868171,0.0,1.0
1999-06-30,100.5,100.5,95.25,96.25,3908800,14.0496871444439,14.0496871444439,13.315748263764,13.4555461457982,27960366.3740904,0.0,1.0
1999-07-01,102.0,102.6,99.19,99.19,3263100,14.2593839674953,14.3432626967158,13.866551918979,13.866551918979,23341555.3405891,0.0,1.0
1999-07-02,101.8,102.7,101.0,101.2,1939200,14.2314243910884,14.3572424849192,14.119586085461,14.1475456618678,13871454.7873098,0.0,1.0
1999-07-06,100.4,103.0,100.3,101.9,1790700,14.0357073562404,14.3991818495295,14.021727568037,14.2454041792918,12809206.9346306,0.0,1.0
1999-07-07,99.31,100.9,98.5,100.2,2033200,13.8833276648231,14.1056062972576,13.7700913803753,14.0077477798336,14543854.1014636,0.0,1.0
1999-07-08,105.8,106.4,99.63,99.81,5642000,14.7906159192255,14.874494648446,13.928062987074,13.9532266058402,40358265.2176163,0.0,1.0
1999-07-09,106.7,106.9,104.2,105.8,2452700,14.9164340130563,14.9443935894632,14.5669393079706,14.7906159192255,17544614.8704799,0.0,1.0
1999-07-12,107.1,107.4,105.5,106.7,2038300,14.97235316587,15.0142925304803,14.7486765546152,14.9164340130563,14580335.3408485,0.0,1.0
1999-07-13,109.3,109.8,105.6,106.4,2538900,15.2799085063454,15.3498074473625,14.7626563428186,14.874494648446,18161219.3479274,0.0,1.0
1999-07-14,108.4,110.5,107.4,109.4,3155200,15.1540904125146,15.4476659647865,15.0142925304803,15.2938882945488,22569726.7661508,0.0,1.0
1999-07-15,113.0,113.5,107.1,108.1,3714800,15.7971606698722,15.8670596108893,14.97235316587,15.1121510479043,26572648.6406241,0.0,1.0
1999-07-16,114.0,114.6,111.5,113.1,4191600,15.9369585519065,16.020837281127,15.5874638468208,15.8111404580756,29983286.8639065,0.0,1.0
1999-07-19,116.3,118.4,115.3,115.8,4839200,16.2584936805853,16.5520692328572,16.118695798551,16.1885947395681,34615688.9473748,0.0,1.0
1999-07-20,110.6,115.4,110.3,114.3,4529200,15.46164575299,16.1326755867544,15.4197063883797,15.9788979165167,32398201.8475057,0.0,1.0
1999-07-21,112.6,113.9,109.5,110.5,3404500,15.7412415170585,15.922978763703,15.3078680827523,15.4476659647865,24353015.5854971,0.0,1.0
1999-07-22,105.3,110.9,105.1,110.3,4330000,14.7207169782083,15.5035851176002,14.6927574018015,15.4197063883797,30973287.5562352,0.0,1.0
1999-07-23,107.8,109.2,105.8,106.3,3504700,15.070211683294,15.265928718142,14.7906159192255,14.8605148602426,25069764.6416484,0.0,1.0
1999-07-26,105.7,106.8,105.4,106.2,2029700,14.776636131022,14.9304138012597,14.7346967664118,14.8465350720392,14518817.9567877,0.0,1.0
1999-07-27,109.3,110.8,106.7,106.7,3052700,15.2799085063454,15.4896053293968,14.9164340130563,14.9164340130563,21836525.3863555,0.0,1.0
1999-07-28,109.9,111.8,108.6,109.1,2243300,15.363787235566,15.6294032114311,15.1820499889214,15.2519489299385,16046738.1004393,0.0,1.0
1999-07-29,106.5,108.5,106.1,108.3,2521400,14.8884744366495,15.168070200718,14.8325552838357,15.1401106243111,18036038.6245476,0.0,1.0
1999-07-30,104.7,107.3,104.7,106.7,2367900,14.6368382489878,15.0003127422769,14.6368382489878,14.9164340130563,16938024.8509028,0.0,1.0
1999-08-02,104.8,108.3,103.9,104.4,2148500,14.6508180371912,15.1401106243111,14.5249999433604,14.5948988843775,15368616.238931,0.0,1.0
1999-08-03,108.5,109.3,105.3,105.3,3977000,15.168070200718,15.2799085063454,14.7207169782083,14.7207169782083,28448213.5360617,0.0,1.0
1999-08-04,110.3,111.4,107.5,108.9,4488500,15.4197063883797,15.5734840586174,15.0282723186837,15.2239893535317,32107067.2508456,0.0,1.0
1999-08-05,114.0,114.0,108.1,110.3,3695400,15.9369585519065,15.9369585519065,15.1121510479043,15.4197063883797,26433876.8672774,0.0,1.0
1999-08-06,111.0,115.9,110.1,112.6,3499700,15.5175649058037,16.2025745277716,15.3917468119728,15.7412415170585,25033998.7206827,0.0,1.0
1999-08-09,107.7,111.8,106.6,111.5,3337500,15.0562318950906,15.6294032114311,14.9024542248529,15.5874638468208,23873752.2445577,0.0,1.0
1999-08-10,106.7,108.6,105.8,108.0,3355300,14.9164340130563,15.1820499889214,14.7906159192255,15.0981712597009,24001078.9231954,0.0,1.0
1999-08-11,109.4,109.4,105.9,108.8,2876000,15.2938882945488,15.2938882945488,14.8045957074289,15.2100095653283,20572557.7394301,0.0,1.0
1999-08-12,103.1,108.9,102.3,108.5,4053500,14.4131616377329,15.2239893535317,14.3013233321055,15.168070200718,28995432.1268359,0.0,1.0
1999-08-13,106.0,107.3,105.0,106.0,4670400,14.8185754956323,15.0003127422769,14.6787776135981,14.8185754956323,33408231.4555753,0.0,1.0
1999-08-16,110.3,111.8,106.7,107.4,3590100,15.4197063883797,15.6294032114311,14.9164340130563,15.0142925304803,25680646.5717413,0.0,1.0
1999-08-17,104.5,106.0,103.4,106.0,6650500,14.6088786725809,14.8185754956323,14.4551010023432,14.8185754956323,47572251.4763839,0.0,1.0
1999-08-18,102.4,104.4,100.6,104.2,4296000,14.315303120309,14.5948988843775,14.0636669326473,14.5669393079706,30730079.2936688,0.0,1.0
1999-08-19,102.5,102.5,100.0,100.5,3680600,14.3292829085124,14.3292829085124,13.9797882034267,14.0496871444439,26328009.7412192,0.0,1.0
1999-08-20,104.0,104.0,82.0,103.4,2718700,14.5389797315638,14.5389797315638,11.4634263268099,14.4551010023432,19447361.8658514,0.0,1.0
1999-08-23,105.0,105.4,102.9,104.1,2988000,14.6787776135981,14.7346967664118,14.3852020613261,14.5529595197672,21373714.3690601,0.0,1.0
1999-08-24,106.5,106.9,104.8,105.0,2924500,14.8884744366495,14.9443935894632,14.6508180371912,14.6787776135981,20919487.1727966,0.0,1.0
1999-08-25,105.1,107.3,104.3,107.3,2567000,14.6927574018015,15.0003127422769,14.5809190961741,15.0003127422769,18362223.8237542,0.0,1.0
1999-08-26,102.6,105.0,102.3,104.9,3072200,14.3432626967158,14.6787776135981,14.3013233321055,14.6647978253946,21976012.4781214,0.0,1.0
1999-08-27,104.6,106.5,102.4,102.4,3038000,14.6228584607843,14.8884744366495,14.315303120309,14.315303120309,21731373.5787166,0.0,1.0
1999-08-30,102.8,104.7,102.3,104.7,1774200,14.3712222731227,14.6368382489878,14.3013233321055,14.6368382489878,12691179.3954439,0.0,1.0
1999-08-31,105.4,107.4,103.0,104.5,3521600,14.7346967664118,15.0142925304803,14.3991818495295,14.6088786725809,25190653.4545121,0.0,1.0
1999-09-01,105.0,106.1,104.1,105.8,2044400,14.6787776135981,14.8325552838357,14.5529595197672,14.7906159192255,14623969.7644266,0.0,1.0
1999-09-02,104.9,106.8,103.0,103.5,1973100,14.6647978253946,14.9304138012597,14.3991818495295,14.4690807905467,14113947.7314567,0.0,1.0
1999-09-03,109.6,109.8,106.1,106.1,3004500,15.3218478709557,15.3498074473625,14.8325552838357,14.8325552838357,21491741.9082468,0.0,1.0
1999-09-07,109.3,111.4,109.3,109.4,2509400,15.2799085063454,15.5734840586174,15.2799085063454,15.2938882945488,17950200.4142301,0.0,1.0
1999-09-08,109.8,111.9,108.6,109.5,2909900,15.3498074473625,15.6433829996345,15.1820499889214,15.3078680827523,20815050.6835771,0.0,1.0
1999-09-09,113.9,114.0,110.0,110.0,2970800,15.922978763703,15.9369585519065,15.3777670237694,15.3777670237694,21250679.6009385,0.0,1.0
1999-09-10,112.3,114.6,111.4,114.2,2812900,15.6993021524482,16.020837281127,15.5734840586174,15.9649181283133,20121191.8168439,0.0,1.0
1999-09-13,110.9,113.4,110.5,112.1,1940700,15.5035851176002,15.8530798226859,15.4476659647865,15.6713425760414,13882184.5635995,0.0,1.0
1999-09-14,110.8,112.4,108.8,109.9,2547800,15.4896053293968,15.7132819406516,15.2100095653283,15.363787235566,18224882.6872462,0.0,1.0
1999-09-15,108.5,112.5,108.5,111.5,2579300,15.168070200718,15.7272617288551,15.168070200718,15.5874638468208,18450207.9893296,0.0,1.0
1999-09-16,103.9,107.6,101.6,107.5,4979300,14.5249999433604,15.0422521068871,14.2034648146815,15.0282723186837,35617850.0528317,0.0,1.0
1999-09-17,100.8,105.1,100.1,104.8,5392700,14.0916265090541,14.6927574018015,13.9937679916301,14.6508180371912,38574976.3982702,0.0,1.0
1999-09-20,104.1,104.5,101.9,102.2,3642600,14.5529595197672,14.6088786725809,14.2454041792918,14.2873435439021,26056188.7418804,0.0,1.0
1999-09-21,99.38,103.3,99.06,103.3,4156300,13.8931135165655,14.4411212141398,13.8483781943145,14.4411212141398,29730779.4618891,0.0,1.0
1999-09-22,98.69,100.5,97.5,99.38,5594800,13.7966529779618,14.0496871444439,13.6302934983411,13.8931135165655,40020634.9237009,0.0,1.0
1999-09-23,94.38,100.2,93.25,99.0,4122000,13.1941241063941,14.0077477798336,13.0361524996954,13.8399903213925,29485425.2440651,0.0,1.0
1999-09-24,96.63,97.19,93.88,93.88,4468600,13.5086693409712,13.5869561549104,13.124225165377,13.124225165377,31964718.8854025,0.0,1.0
1999-09-27,96.13,99.38,95.63,98.38,3730300,13.4387703999541,13.8931135165655,13.368871458937,13.7533156345312,26683522.9956176,0.0,1.0
1999-09-28,95.19,96.63,91.81,96.0,4667200,13.3073603908419,13.5086693409712,12.8348435495661,13.4205966752896,33385341.2661572,0.0,1.0
1999-09-29,89.25,95.13,88.88,95.13,5791500,12.4769609715583,13.2989725179198,12.4252357552057,13.2989725179198,41427666.2544888,0.0,1.0
1999-09-30,90.75,92.0,88.5,89.0,7358000,12.6866577946097,12.8614051471526,12.3721125600326,12.4420115010498,52633129.2930206,0.0,1.0
1999-10-01,87.38,89.44,86.56,87.0,7401000,12.2155389321543,12.5035225691449,12.1009046688862,12.1624157369812,52940716.2133247,0.0,1.0
1999-10-04,83.25,89.06,82.5,88.75,8215800,11.6381736793527,12.4503993739718,11.533325267827,12.4070620305412,58769130.693884,0.0,1.0
1999-10-05,83.63,85.25,82.5,83.5,6657800,11.6912968745258,11.9177694434213,11.533325267827,11.6731231498613,47624469.7209935,0.0,1.0
1999-10-06,89.13,89.63,84.06,84.13,5951500,12.4601852257142,12.5300841667314,11.7514099638005,11.7611958155429,42572175.7253889,0.0,1.0
1999-10-07,87.75,89.94,86.69,89.5,4691200,12.2672641485069,12.573421510162,12.1190783935506,12.5119104420669,33557017.6867924,0.0,1.0
1999-10-08,87.44,87.75,83.75,87.75,5108100,12.2239268050763,12.2672641485069,11.7080726203699,12.2672641485069,36539180.1769065,0.0,1.0
1999-10-11,88.19,89.44,86.44,86.94,3091400,12.328775216602,12.5035225691449,12.0841289230421,12.1540278640592,22113353.6146295,0.0,1.0
1999-10-12,83.94,87.94,83.94,87.94,3736200,11.7346342179564,12.2938257460935,11.7346342179564,12.2938257460935,26725726.782357,0.0,1.0
1999-10-13,83.25,85.81,83.25,84.06,3952500,11.6381736793527,11.9960562573605,11.6381736793527,11.7514099638005,28272960.5233302,0.0,1.0
1999-10-14,82.0,84.25,81.5,84.0,4024000,11.4634263268099,11.777971561387,11.3935273857928,11.7430220908784,28784413.1931387,0.0,1.0
1999-10-15,82.75,84.25,79.63,80.19,4713200,11.5682747383356,11.777971561387,11.1321053463887,11.2103921603279,33714387.739041,0.0,1.0
1999-10-18,78.25,81.38,75.5,80.94,6290600,10.9391842691814,11.3767516399487,10.5547400935872,11.3152405718536,44997820.4852779,0.0,1.0
1999-10-19,73.75,79.88,72.56,79.88,9113700,10.3100938000272,11.1670548168973,10.1437343204064,11.1670548168973,65191974.7808916,0.0,1.0
1999-10-20,76.56,77.75,74.13,75.0,8438500,10.7029258485435,10.8692853281643,10.3632169952002,10.48484115257,60362144.8136929,0.0,1.0
1999-10-21,75.0,75.38,72.5,72.5,6427500,10.48484115257,10.5379643477431,10.1353464474844,10.1353464474844,45977091.4013169,0.0,1.0
1999-10-22,75.88,77.0,74.75,75.06,2789200,10.6078632887602,10.7644369166386,10.4498916820615,10.4932290254921,19951661.3514668,0.0,1.0
1999-10-25,76.13,77.38,74.5,75.94,2837200,10.6428127592688,10.8175601118116,10.4149422115529,10.6162511616822,20295014.1927367,0.0,1.0
1999-10-26,76.63,77.69,76.0,76.31,3070400,10.7127117002859,10.8608974552422,10.6246390346043,10.6679763780349,21963136.7465738,0.0,1.0
1999-10-27,67.0,75.69,67.0,75.25,10131900,9.3664580962959,10.5813016911737,9.3664580962959,10.5197906230786,72475346.9263324,0.0,1.0
1999-10-28,71.25,72.0,69.5,69.5,12651100,9.96059909494154,10.0654475064672,9.71595280138157,9.71595280138157,90495648.5456551,0.0,1.0
1999-10-29,74.19,75.19,72.56,73.5,5231300,10.3716048681223,10.5114027501565,10.1437343204064,10.2751443295186,37420452.4694995,0.0,1.0
1999-11-01,74.63,75.56,73.63,74.19,3739000,10.4331159362174,10.5631279665092,10.2933180541831,10.3716048681223,26745755.6980977,0.0,1.0
1999-11-02,72.25,75.06,72.19,75.0,4173000,10.1003969769758,10.4932290254921,10.0920091040537,10.48484115257,29850237.6379144,0.0,1.0
1999-11-03,73.38,73.94,71.81,73.94,4137000,10.2583685836745,10.3366553976137,10.0388859088807,10.3366553976137,29592723.0069619,0.0,1.0
1999-11-04,76.69,76.94,73.81,74.31,4383700,10.721099573208,10.7560490437165,10.3184816729493,10.3883806139664,31357413.5474059,0.0,1.0
1999-11-05,77.63,79.88,77.44,78.69,4185700,10.8525095823202,11.1670548168973,10.8259479847337,11.0006953372765,29941083.077167,0.0,1.0
1999-11-08,79.38,79.69,78.13,78.31,2478500,11.0971558758801,11.1404932193108,10.9224085233373,10.9475721421035,17729167.0226626,0.0,1.0
1999-11-09,77.69,80.44,77.31,79.75,2895500,10.8608974552422,11.2453416308365,10.8077742600692,11.1488810922328,20712044.8311961,0.0,1.0
1999-11-10,74.0,77.75,73.13,77.5,6342100,10.3450432705358,10.8692853281643,10.223419113166,10.8343358576557,45366209.4712237,0.0,1.0
1999-11-11,73.81,75.0,73.25,74.0,3919600,10.3184816729493,10.48484115257,10.2401948590101,10.3450432705358,28037620.7633762,0.0,1.0
1999-11-12,76.69,76.69,73.25,74.88,4384300,10.721099573208,10.721099573208,10.2401948590101,10.4680654067259,31361705.4579218,0.0,1.0
1999-11-15,74.63,76.56,74.56,76.56,3948600,10.4331159362174,10.7029258485435,10.423330084475,10.7029258485435,28245063.1049768,0.0,1.0
1999-11-16,76.13,76.13,74.44,74.88,4331900,10.6428127592688,10.6428127592688,10.4065543386308,10.4680654067259,30986878.606202,0.0,1.0
1999-11-17,81.0,81.25,75.19,75.75,6138400,11.3236284447756,11.3585779152842,10.5114027501565,10.5896895640957,43909105.8510842,0.0,1.0
1999-11-18,94.31,94.69,85.13,85.38,21429600,13.1843382546517,13.2374614498248,11.9009936975772,11.9359431680857,153289875.985011,0.0,1.0
1999-11-19,93.63,95.44,92.75,93.63,7394600,13.0892756948684,13.3423098613505,12.9662535586783,13.0892756948684,52894935.834489,0.0,1.0
1999-11-22,93.81,94.75,93.25,93.63,4904700,13.1144393136346,13.2458493227468,13.0361524996954,13.0892756948684,35084222.5120246,0.0,1.0
1999-11-23,93.88,94.94,93.5,93.88,4028100,13.124225165377,13.2724109203333,13.071101970204,13.124225165377,28813741.2483305,0.0,1.0
1999-11-24,97.38,97.63,93.31,93.75,3845100,13.6135177524969,13.6484672230055,13.0445403726175,13.1060514407125,27504708.5409885,0.0,1.0
1999-11-26,95.38,98.44,95.25,97.5,1425900,13.3339219884284,13.7617035074533,13.315748263764,13.6302934983411,10199725.3409782,0.0,1.0
1999-11-29,96.0,97.56,94.88,95.5,2877400,13.4205966752896,13.6386813712631,13.2640230474113,13.3506977342725,20582572.1973006,0.0,1.0
1999-11-30,94.88,99.31,94.5,97.44,4008500,13.2640230474113,13.8833276648231,13.2108998522382,13.621905625419,28673538.8381451,0.0,1.0
1999-12-01,96.5,97.56,95.06,95.13,3923200,13.4904956163068,13.6386813712631,13.2891866661774,13.2989725179198,28063372.2264715,0.0,1.0
1999-12-02,99.75,101.4,98.0,99.44,5678300,13.9448387329182,14.1755052382747,13.7001924393582,13.9015013894875,40617925.8038267,0.0,1.0
1999-12-03,105.0,107.2,102.3,102.8,5880300,14.6787776135981,14.9863329540734,14.3013233321055,14.3712222731227,42062869.0108381,0.0,1.0
1999-12-06,104.7,107.8,101.8,107.1,3534800,14.6368382489878,15.070211683294,14.2314243910884,14.97235316587,25285075.4858614,0.0,1.0
1999-12-07,106.3,109.9,103.3,103.3,4330700,14.8605148602426,15.363787235566,14.4411212141398,14.4411212141398,30978294.7851704,0.0,1.0
1999-12-08,109.8,110.4,107.3,109.0,4248600,15.3498074473625,15.4336861765831,15.0003127422769,15.2379691417351,30391018.3629148,0.0,1.0
1999-12-09,110.5,112.8,108.0,112.8,5521900,15.4476659647865,15.7692010934653,15.0981712597009,15.7692010934653,39499167.796022,0.0,1.0
1999-12-10,109.0,111.4,108.2,110.8,4640500,15.2379691417351,15.5734840586174,15.1261308361077,15.4896053293968,33194351.2482008,0.0,1.0
1999-12-13,107.7,109.5,105.1,109.5,4263700,15.0562318950906,15.3078680827523,14.6927574018015,15.3078680827523,30499031.4442309,0.0,1.0
1999-12-14,103.4,105.7,102.5,105.0,4065900,14.4551010023432,14.776636131022,14.3292829085124,14.6787776135981,29084131.6108307,0.0,1.0
1999-12-15,101.1,103.4,99.06,103.1,4281400,14.1335658736644,14.4551010023432,13.8483781943145,14.4131616377329,30625642.8044493,0.0,1.0
1999-12-16,106.6,106.8,100.8,101.1,4340800,14.9024542248529,14.9304138012597,14.0916265090541,14.1335658736644,31050541.9455209,0.0,1.0
1999-12-17,105.3,108.4,105.1,106.9,4672400,14.7207169782083,15.1540904125146,14.6927574018015,14.9443935894632,33422537.8239616,0.0,1.0
1999-12-20,106.0,108.4,103.1,105.4,2359100,14.8185754956323,15.1540904125146,14.4131616377329,14.7346967664118,16875076.8300033,0.0,1.0
1999-12-21,108.8,108.9,104.1,104.2,2126200,15.2100095653283,15.2239893535317,14.5529595197672,14.5669393079706,15209100.2314243,0.0,1.0
1999-12-22,106.9,108.1,105.5,108.1,2102500,14.9443935894632,15.1121510479043,14.7486765546152,15.1121510479043,15039569.7660472,0.0,1.0
1999-12-23,112.6,112.9,107.8,107.9,2776300,15.7412415170585,15.7831808816688,15.070211683294,15.0841914714974,19859385.2753754,0.0,1.0
1999-12-27,108.5,113.4,108.2,112.4,2495300,15.168070200718,15.8530798226859,15.1261308361077,15.7132819406516,17849340.5171071,0.0,1.0
1999-12-28,111.3,112.9,108.8,108.8,1800400,15.5595042704139,15.7831808816688,15.2100095653283,15.2100095653283,12878592.8213039,0.0,1.0
1999-12-29,113.6,115.9,111.7,112.0,2189700,15.8810393990928,16.2025745277716,15.6154234232276,15.6573627878379,15663327.4276877,0.0,1.0
1999-12-30,115.3,117.9,114.0,115.6,2071300,16.118695798551,16.4821702918401,15.9369585519065,16.1606351631613,14816390.4192217,0.0,1.0
1999-12-31,113.8,115.4,113.8,114.6,687400,15.9089989754996,16.1326755867544,15.9089989754996,16.020837281127,4917098.81435475,0.0,1.0
2000-01-03,117.44,118.81,113.25,113.75,4170900,16.4178632661043,16.6093863644913,15.8321101403808,15.9020090813979,29835215.9511089,0.0,1.0
2000-01-04,108.6,115.5,107.8,114.0,3690100,15.1820499889214,16.1466553749579,15.070211683294,15.9369585519065,26395964.9910539,0.0,1.0
2000-01-05,109.1,110.5,104.3,107.2,5084800,15.2519489299385,15.4476659647865,14.5809190961741,14.9863329540734,36372510.9852067,0.0,1.0
2000-01-06,101.0,107.8,101.0,106.9,3619600,14.119586085461,15.070211683294,14.119586085461,14.9443935894632,25891665.5054385,0.0,1.0
2000-01-07,103.9,106.0,101.1,104.9,3697700,14.5249999433604,14.8185754956323,14.1335658736644,14.6647978253946,26450329.1909216,0.0,1.0
2000-01-10,111.1,111.8,107.3,107.4,3462400,15.5315446940071,15.6294032114311,15.0003127422769,15.0142925304803,24767184.9502791,0.0,1.0
2000-01-11,108.4,111.8,107.6,107.6,2372600,15.1540904125146,15.6294032114311,15.0422521068871,15.0422521068871,16971644.8166105,0.0,1.0
2000-01-12,112.4,113.1,106.2,108.4,3311400,15.7132819406516,15.8111404580756,14.8465350720392,15.1540904125146,23687054.1371172,0.0,1.0
2000-01-13,112.8,113.3,109.8,113.0,2655200,15.7692010934653,15.8391000344825,15.3498074473625,15.7971606698722,18993134.669588,0.0,1.0
2000-01-14,112.5,114.9,111.0,114.9,2861100,15.7272617288551,16.0627766457373,15.5175649058037,16.0627766457373,20465975.2949525,0.0,1.0
2000-01-18,113.6,116.5,110.9,111.0,3224800,15.8810393990928,16.2864532569921,15.5035851176002,15.5175649058037,23067588.3859923,0.0,1.0
2000-01-19,116.0,116.4,111.4,114.1,3480100,16.216554315975,16.2724734687887,15.5734840586174,15.9509383401099,24893796.3104975,0.0,1.0
2000-01-20,116.1,117.9,112.9,117.3,3073300,16.2305341041784,16.4821702918401,15.7831808816688,16.3982915626195,21983880.9807339,0.0,1.0
2000-01-21,113.1,116.5,112.9,116.5,2929500,15.8111404580756,16.2864532569921,15.7831808816688,16.2864532569921,20955253.0937624,0.0,1.0
2000-01-24,113.0,114.7,111.7,114.5,2847600,15.7971606698722,16.0348170693304,15.6154234232276,16.0068574929236,20369407.3083453,0.0,1.0
2000-01-25,112.6,113.3,107.9,112.8,3627700,15.7412415170585,15.8391000344825,15.0841914714974,15.7692010934653,25949606.2974028,0.0,1.0
2000-01-26,108.8,111.3,107.0,111.0,3703500,15.2100095653283,15.5595042704139,14.9583733776666,15.5175649058037,26491817.6592417,0.0,1.0
2000-01-27,108.5,113.9,107.0,111.9,4519400,15.168070200718,15.922978763703,14.9583733776666,15.6433829996345,32328100.6424132,0.0,1.0
2000-01-28,108.8,111.9,107.3,108.3,2951600,15.2100095653283,15.6433829996345,15.0003127422769,15.1401106243111,21113338.4644304,0.0,1.0
2000-01-31,108.3,109.8,103.9,108.9,2776700,15.1401106243111,15.3498074473625,14.5249999433604,15.2239893535317,19862246.5490527,0.0,1.0
2000-02-01,105.8,109.4,104.0,109.4,3276500,14.7906159192255,15.2938882945488,14.5389797315638,15.2938882945488,23437408.008777,0.0,1.0
2000-02-02,110.6,112.7,106.4,107.2,3417500,15.46164575299,15.7552213052619,14.874494648446,14.9863329540734,24446006.9800077,0.0,1.0
2000-02-03,113.5,116.5,111.0,111.0,3966700,15.8670596108893,16.2864532569921,15.5175649058037,15.5175649058037,28374535.7388726,0.0,1.0
2000-02-04,118.0,119.6,114.4,114.5,4611000,16.4961500800435,16.7198266912984,15.9928777047202,16.0068574929236,32983332.3145036,0.0,1.0
2000-02-07,128.5,129.0,117.2,118.9,6287800,17.9640278414033,18.0339267824205,16.3843117744161,16.6219681738744,44977791.5695371,0.0,1.0
2000-02-08,124.2,127.5,122.5,127.3,4721200,17.362896948656,17.8242299593691,17.1252405491977,17.7962703829622,33771613.212586,0.0,1.0
2000-02-09,124.0,127.0,122.3,123.0,4129800,17.3349373722491,17.7543310183519,17.0972809727909,17.1951394902149,29541220.0807714,0.0,1.0
2000-02-10,126.0,126.5,123.1,125.0,2527200,17.6145331363177,17.6844320773348,17.2091192784183,17.4747352542834,18077527.0928678,0.0,1.0
2000-02-11,121.4,126.0,119.9,126.0,2787500,16.97146287896,17.6145331363177,16.7617660559086,17.6145331363177,19939500.9383385,0.0,1.0
2000-02-14,123.0,124.3,120.5,121.3,3278200,17.1951394902149,17.3768767368594,16.8456447851292,16.9574830907566,23449568.4219053,0.0,1.0
2000-02-15,124.8,126.3,121.9,124.4,4129100,17.4467756778765,17.6564725009279,17.0413618199772,17.3908565250628,29536212.8518363,0.0,1.0
2000-02-16,131.0,132.0,125.6,126.3,5056600,18.313522546489,18.4533204285233,17.558613983504,17.6564725009279,36170791.1909605,0.0,1.0
2000-02-17,128.0,128.5,123.6,128.0,5281000,17.8941289003862,17.9640278414033,17.2790182194354,17.8941289003862,37775965.7238979,0.0,1.0
2000-02-18,129.0,130.4,127.6,128.0,5603600,18.0339267824205,18.2296438172684,17.8382097475725,17.8941289003862,40083582.9446002,0.0,1.0
2000-02-22,128.0,129.3,125.1,129.3,3823900,17.8941289003862,18.0758661470307,17.4887150424868,18.0758661470307,27353061.0360941,0.0,1.0
2000-02-23,130.8,131.0,125.4,127.0,3465900,18.2855629700822,18.313522546489,17.5306544070971,17.7543310183519,24792221.094955,0.0,1.0
2000-02-24,129.5,130.4,127.0,129.1,3770900,18.1038257234376,18.2296438172684,17.7543310183519,18.0479065706239,26973942.2738585,0.0,1.0
2000-02-25,124.6,129.5,124.6,129.0,3824000,17.4188161014697,18.1038257234376,17.4188161014697,18.0339267824205,27353776.3545134,0.0,1.0
2000-02-28,128.9,129.3,122.4,127.5,4959700,18.019946994217,18.0758661470307,17.1112607609943,17.8242299593691,35477647.6426466,0.0,1.0
2000-02-29,134.5,138.3,127.7,127.7,5393800,18.8028151336089,19.3340470853392,17.8521895357759,17.8521895357759,38582844.9008826,0.0,1.0
2000-03-01,133.6,137.8,132.2,132.3,3809100,18.6769970397781,19.264148144322,18.4812800049301,18.4952597931336,27247193.9100359,0.0,1.0
2000-03-02,134.0,135.0,132.3,135.0,2455900,18.7329161925918,18.8727140746261,18.4952597931336,18.8727140746261,17567505.0598979,0.0,1.0
2000-03-03,138.6,139.9,134.1,134.5,4442000,19.3759864499494,19.557723696594,18.7468959807952,18.8028151336089,31774444.1858653,0.0,1.0
2000-03-06,146.5,152.1,136.8,137.0,6092700,20.4803897180201,21.263257857412,19.1243502622878,19.1523098386946,43582205.3334583,0.0,1.0
2000-03-07,143.0,151.1,142.0,151.0,6035600,19.9910971309002,21.1234599753778,19.8512992488659,21.1094801871743,43173758.5160307,0.0,1.0
2000-03-08,140.9,144.2,139.7,143.0,4012700,19.6975215786282,20.1588545893413,19.5297641201871,19.9910971309002,28703582.2117564,0.0,1.0
2000-03-09,151.9,153.8,141.4,143.0,4581000,21.2352982810052,21.5009142568703,19.7674205196454,19.9910971309002,32768736.7887098,0.0,1.0
2000-03-10,146.9,155.5,146.0,151.9,3299000,20.5363088708338,21.7385706563285,20.410490777003,21.2352982810052,23598354.6531224,0.0,1.0
2000-03-13,146.5,149.4,141.8,142.0,3263400,20.4803897180201,20.8858035759195,19.8233396724591,19.8512992488659,23343701.2958471,0.0,1.0
2000-03-14,139.8,150.0,139.8,147.5,3284300,19.5437439083906,20.9696823051401,19.5437439083906,20.6201876000544,23493202.8454834,0.0,1.0
2000-03-15,132.0,140.9,129.8,140.5,5296800,18.4533204285233,19.6975215786282,18.1457650880479,19.6416024258145,37888986.0341492,0.0,1.0
2000-03-16,133.0,133.0,124.0,130.5,7672000,18.5931183105575,18.5931183105575,17.3349373722491,18.2436236054719,54879229.1296621,0.0,1.0
2000-03-17,139.0,143.1,133.0,133.0,6948900,19.4319056027631,20.0050769191036,18.5931183105575,18.5931183105575,49706761.6396127,0.0,1.0
2000-03-20,144.0,146.8,138.3,138.5,3689400,20.1308950129345,20.5223290826304,19.3340470853392,19.362006661746,26390957.7621187,0.0,1.0
2000-03-21,141.9,143.7,138.8,142.5,3667200,19.8373194606625,20.0889556483242,19.4039460263563,19.9211981898831,26232157.0730313,0.0,1.0
2000-03-22,146.2,146.8,141.8,143.1,2665200,20.4384503534099,20.5223290826304,19.8233396724591,20.0050769191036,19064666.5115191,0.0,1.0
2000-03-23,147.3,149.5,142.6,143.5,2689100,20.5922280236476,20.8997833641229,19.9351779780865,20.0609960719173,19235627.6137348,0.0,1.0
2000-03-24,142.38,149.62,140.06,147.25,2928700,19.904422444039,20.9165591099671,19.5800913577195,20.5852381295458,20949530.5464078,0.0,1.0
2000-03-27,146.2,148.9,143.6,143.6,2307700,20.4384503534099,20.8159046349024,20.0749758601208,20.0749758601208,16507403.1624766,0.0,1.0
2000-03-28,140.7,146.8,140.0,146.3,2646500,19.6695620022214,20.5223290826304,19.5717034847974,20.4524301416133,18930901.9671077,0.0,1.0
2000-03-29,135.0,140.8,133.9,140.7,3838100,18.8727140746261,19.6835417904248,18.7189364043884,19.6695620022214,27454636.2516365,0.0,1.0
2000-03-30,130.8,135.0,130.1,133.7,3349000,18.2855629700822,18.8727140746261,18.1877044526582,18.6909768279815,23956013.8627786,0.0,1.0
2000-03-31,132.6,137.5,130.0,132.9,3893800,18.5371991577438,19.2222087797117,18.1737246644547,18.5791385223541,27853068.6111937,0.0,1.0
2000-04-03,132.6,136.5,130.3,133.6,3575100,18.5371991577438,19.0824108976775,18.215664029065,18.6769970397781,25573348.8088445,0.0,1.0
2000-04-04,138.1,139.8,129.0,133.9,4876900,19.3060875089323,19.5437439083906,18.0339267824205,18.7189364043884,34885363.9914557,0.0,1.0
2000-04-05,142.0,148.2,137.0,138.0,5350900,19.8512992488659,20.7180461174784,19.1523098386946,19.2921077207289,38275973.2989975,0.0,1.0
2000-04-06,148.1,148.6,143.0,145.4,3516900,20.704066329275,20.7739652702921,19.9910971309002,20.3266120477825,25157033.4888045,0.0,1.0
2000-04-07,156.0,156.0,146.6,148.2,3245900,21.8084695973457,21.8084695973457,20.4943695062236,20.7180461174784,23218520.5724674,0.0,1.0
2000-04-10,147.3,153.4,145.9,153.3,3853800,20.5922280236476,21.4449951040566,20.3965109887996,21.4310153158532,27566941.2434686,0.0,1.0
2000-04-11,145.8,149.9,140.9,144.1,3405000,20.3825312005962,20.9557025169367,19.6975215786282,20.1448748011379,24356592.1775937,0.0,1.0
2000-04-12,135.0,147.4,133.3,146.8,4670200,18.8727140746261,20.606207811851,18.6350576751678,20.5223290826304,33406800.8187366,0.0,1.0
2000-04-13,131.9,138.6,131.6,133.8,4642400,18.4393406403198,19.3759864499494,18.3974012757096,18.704956616185,33207942.2981678,0.0,1.0
2000-04-14,123.0,135.8,120.9,130.6,6249300,17.1951394902149,18.9845523802535,16.9015639379429,18.2576033936753,44702393.9781016,0.0,1.0
2000-04-17,133.8,133.8,123.1,123.1,5597400,18.704956616185,18.704956616185,17.2091192784183,17.2091192784183,40039233.2026028,0.0,1.0
2000-04-18,139.1,141.0,132.8,134.6,5329000,19.4458853909666,19.7115013668317,18.5651587341507,18.8167949218124,38119318.5651679,0.0,1.0
2000-04-19,135.8,139.4,134.5,138.6,3376900,18.9845523802535,19.4878247555768,18.8028151336089,19.3759864499494,24155587.7017669,0.0,1.0
2000-04-20,139.5,139.9,135.3,136.0,2993400,19.5018045437803,19.557723696594,18.9146534392364,19.0125119566603,21412341.5637031,0.0,1.0
2000-04-24,132.3,138.2,130.2,135.5,4072600,18.4952597931336,19.3200672971357,18.2016842408616,18.9426130156432,29132057.9449245,0.0,1.0
2000-04-25,139.3,140.0,133.6,134.5,3890000,19.4738449673734,19.5717034847974,18.6769970397781,18.8028151336089,27825886.5112598,0.0,1.0
2000-04-26,140.6,143.9,138.3,139.0,4031700,19.655582214018,20.116915224731,19.3340470853392,19.4319056027631,28839492.7114257,0.0,1.0
2000-04-27,137.9,140.1,135.3,136.3,3762600,19.2781279325254,19.5856832730008,18.9146534392364,19.0544513212706,26914570.8450556,0.0,1.0
2000-04-28,135.0,138.7,134.2,138.0,2474100,18.8727140746261,19.3899662381529,18.7608757689987,19.2921077207289,17697693.0122128,0.0,1.0
2000-05-01,139.0,141.6,132.5,136.0,3829900,19.4319056027631,19.7953800960522,18.5232193695404,19.0125119566603,27395980.141253,0.0,1.0
2000-05-02,138.1,142.0,138.0,140.5,2538300,19.3060875089323,19.8512992488659,19.2921077207289,19.6416024258145,18156927.4374115,0.0,1.0
2000-05-03,132.5,136.4,129.0,135.5,3445500,18.5232193695404,19.068431109474,18.0339267824205,18.9426130156432,24646296.1374153,0.0,1.0
2000-05-04,132.1,133.0,127.6,132.5,2894200,18.4673002167267,18.5931183105575,17.8382097475725,18.5232193695404,20702745.691745,0.0,1.0
2000-05-05,136.8,138.8,130.8,132.0,2419000,19.1243502622878,19.4039460263563,18.2855629700822,18.4533204285233,17303552.5631715,0.0,1.0
2000-05-08,135.7,136.7,133.4,136.6,1647200,18.9705725920501,19.1103704740843,18.6490374633712,19.0963906858809,11782725.002917,0.0,1.0
2000-05-09,132.8,135.4,131.3,135.4,1995100,18.5651587341507,18.9286332274398,18.3554619110993,18.9286332274398,14271317.7837055,0.0,1.0
2000-05-10,126.3,131.9,122.6,131.0,3698300,17.6564725009279,18.4393406403198,17.1392203374012,18.313522546489,26454621.1014376,0.0,1.0
2000-05-11,130.9,131.4,123.8,126.3,3236600,18.2995427582856,18.3694416993027,17.3069777958423,17.6564725009279,23151995.9594713,0.0,1.0
2000-05-12,131.6,138.5,131.1,132.5,3153900,18.3974012757096,19.362006661746,18.3275023346924,18.5232193695404,22560427.6266997,0.0,1.0
2000-05-15,134.0,134.5,127.4,133.5,2832300,18.7329161925918,18.8028151336089,17.8102501711656,18.6630172515747,20259963.5901905,0.0,1.0
2000-05-16,138.5,141.5,134.6,135.0,4553100,19.362006661746,19.7814003078488,18.8167949218124,18.8727140746261,32569162.9497216,0.0,1.0
2000-05-17,130.1,135.5,128.3,135.5,5546800,18.1877044526582,18.9426130156432,17.9360682649965,18.9426130156432,39677282.0824307,0.0,1.0
2000-05-18,131.7,132.6,129.9,131.5,3321900,18.411381063913,18.5371991577438,18.1597448762513,18.3834214875061,23762162.5711449,0.0,1.0
2000-05-19,126.2,131.8,124.7,131.8,3301700,17.6424927127245,18.4253608521164,17.4327958896731,18.4253608521164,23617668.2504438,0.0,1.0
2000-05-22,122.8,126.9,118.5,126.3,3701900,17.167179913808,17.7403512301485,16.5660490210607,17.6564725009279,26480372.5645328,0.0,1.0
2000-05-23,120.7,124.9,120.0,120.0,2636900,16.873604361536,17.46075546608,16.7757458441121,16.7757458441121,18862231.3988538,0.0,1.0
2000-05-24,118.6,120.4,113.2,120.1,5212900,16.5800288092641,16.8316649969258,15.825120246279,16.7897256323155,37288833.880346,0.0,1.0
2000-05-25,116.3,121.9,115.0,115.1,3756700,16.2584936805853,17.0413618199772,16.0767564339407,16.0907362221442,26872367.058316,0.0,1.0
2000-05-26,118.1,119.9,114.6,114.6,2303800,16.510129868247,16.7617660559086,16.020837281127,16.020837281127,16479505.7441234,0.0,1.0
2000-05-30,124.5,124.8,119.6,119.8,2459900,17.4048363132663,17.4467756778765,16.7198266912984,16.7477862677052,17596117.7966704,0.0,1.0
2000-05-31,121.0,124.4,120.6,123.1,3654100,16.9155437261463,17.3908565250628,16.8596245733326,17.2091192784183,26138450.3601014,0.0,1.0
2000-06-01,134.3,134.9,124.4,125.0,7156200,18.7748555572021,18.8587342864226,17.3908565250628,17.4747352542834,51189616.7228476,0.0,1.0
2000-06-02,142.1,145.4,134.1,136.5,5799300,19.8652790370694,20.3266120477825,18.7468959807952,19.0824108976775,41483461.091195,0.0,1.0
2000-06-05,120.3,138.0,114.3,114.5,5597000,16.8176852087223,19.2921077207289,15.9788979165167,16.0068574929236,40036371.9289258,0.0,1.0
2000-06-06,118.0,119.9,116.0,118.8,4696700,16.4961500800435,16.7617660559086,16.216554315975,16.6079883856709,33596360.1998545,0.0,1.0
2000-06-07,122.6,124.5,117.0,118.1,5244600,17.1392203374012,17.4048363132663,16.3563521980093,16.510129868247,37515589.819268,0.0,1.0
2000-06-08,125.9,127.8,120.5,122.6,5167200,17.6005533481142,17.8661693239793,16.8456447851292,17.1392203374012,36961933.3627203,0.0,1.0
2000-06-09,128.0,130.4,127.4,127.5,4126600,17.8941289003862,18.2296438172684,17.8102501711656,17.8242299593691,29518329.8913534,0.0,1.0
2000-06-12,126.0,127.8,124.6,126.9,3262800,17.6145331363177,17.8661693239793,17.4188161014697,17.7403512301485,23339409.3853312,0.0,1.0
2000-06-13,119.0,120.6,117.0,120.5,8768500,16.6359479620778,16.8596245733326,16.3563521980093,16.8456447851292,62722695.5974245,0.0,1.0
2000-06-14,114.0,119.6,114.0,119.5,5017900,15.9369585519065,16.7198266912984,15.9369585519065,16.7058469030949,35893962.9626864,0.0,1.0
2000-06-15,117.0,119.9,114.5,115.0,4228600,16.3563521980093,16.7617660559086,16.0068574929236,16.0767564339407,30247954.6790521,0.0,1.0
2000-06-16,114.1,116.9,114.0,116.8,3934900,15.9509383401099,16.3423724098058,15.9369585519065,16.3283926216024,28147064.4815311,0.0,1.0
2000-06-19,117.8,119.5,114.3,116.1,2862900,16.4681905036367,16.7058469030949,15.9788979165167,16.2305341041784,20478851.0265001,0.0,1.0
2000-06-20,116.5,120.4,116.1,118.4,2571300,16.2864532569921,16.8316649969258,16.2305341041784,16.5520692328572,18392982.5157847,0.0,1.0
2000-06-21,119.5,119.9,115.1,115.1,2572700,16.7058469030949,16.7617660559086,16.0907362221442,16.0907362221442,18402996.973655,0.0,1.0
2000-06-22,118.6,121.6,118.1,119.8,3572400,16.5800288092641,16.9994224553669,16.510129868247,16.7477862677052,25554035.211523,0.0,1.0
2000-06-23,117.1,120.0,116.7,120.0,2377500,16.3703319862127,16.7757458441121,16.314412833399,16.7757458441121,17006695.4191568,0.0,1.0
2000-06-26,120.0,121.8,118.0,118.6,2141100,16.7757458441121,17.0273820317737,16.4961500800435,16.5800288092641,15315682.6759018,0.0,1.0
2000-06-27,116.6,122.3,116.6,119.5,2847700,16.3004330451956,17.0972809727909,16.3004330451956,16.7058469030949,20370122.6267646,0.0,1.0
2000-06-28,123.8,124.9,120.1,120.8,4553400,17.3069777958423,17.46075546608,16.7897256323155,16.8875841497395,32571308.9049795,0.0,1.0
2000-06-29,119.8,123.9,119.0,123.7,4623000,16.7477862677052,17.3209575840457,16.6359479620778,17.2929980076389,33069170.5248211,0.0,1.0
2000-06-30,124.9,125.0,119.9,120.0,4265500,17.46075546608,17.4747352542834,16.7617660559086,16.7757458441121,30511907.1757785,0.0,1.0
2000-07-03,124.3,124.9,123.1,124.0,1003900,17.3768767368594,17.46075546608,17.2091192784183,17.3349373722491,7181081.6114791,0.0,1.0
2000-07-05,119.6,124.4,119.6,124.4,2773400,16.7198266912984,17.3908565250628,16.7198266912984,17.3908565250628,19838641.0412153,0.0,1.0
2000-07-06,118.4,121.8,115.6,121.8,4324200,16.5520692328572,17.0273820317737,16.1606351631613,17.0273820317737,30931799.0879151,0.0,1.0
2000-07-07,124.8,125.0,118.4,119.3,3616500,17.4467756778765,17.4747352542834,16.5520692328572,16.6778873266881,25869490.6344399,0.0,1.0
2000-07-10,123.7,124.8,122.0,123.5,2153500,17.2929980076389,17.4467756778765,17.0553416081806,17.265038431232,15404382.1598966,0.0,1.0
2000-07-11,126.6,126.9,122.8,123.0,3470100,17.6984118655382,17.7403512301485,17.167179913808,17.1951394902149,24822264.4685662,0.0,1.0
2000-07-12,128.4,130.3,126.0,127.3,3717200,17.9500480531999,18.215664029065,17.6145331363177,17.7962703829622,26589816.2826876,0.0,1.0
2000-07-13,134.9,135.2,128.1,128.5,3747800,18.8587342864226,18.9006736510329,17.9081086885896,17.9640278414033,26808703.7189973,0.0,1.0
2000-07-14,133.8,136.2,133.0,134.9,3274600,18.704956616185,19.0404715330672,18.5931183105575,18.8587342864226,23423816.95881,0.0,1.0
2000-07-17,134.8,135.7,132.0,133.9,2410200,18.8447544982192,18.9705725920501,18.4533204285233,18.7189364043884,17240604.5422721,0.0,1.0
2000-07-18,131.0,133.8,130.6,133.8,2313800,18.313522546489,18.704956616185,18.2576033936753,18.704956616185,16551037.5860547,0.0,1.0
2000-07-19,129.8,132.4,129.5,130.8,2357200,18.1457650880479,18.509239581337,18.1038257234376,18.2855629700822,16861485.7800364,0.0,1.0
2000-07-20,130.0,132.4,128.0,130.9,2511300,18.1737246644547,18.509239581337,17.8941289003862,18.2995427582856,17963791.4641971,0.0,1.0
2000-07-21,124.0,129.6,120.5,127.5,7495300,17.3349373722491,18.117805511641,16.8456447851292,17.8242299593691,53615261.4827367,0.0,1.0
2000-07-24,118.8,124.4,117.4,123.4,3465000,16.6079883856709,17.3908565250628,16.412271350823,17.2510586430286,24785783.2291813,0.0,1.0
2000-07-25,115.4,119.5,114.8,118.8,5888900,16.1326755867544,16.7058469030949,16.0487968575339,16.6079883856709,42124386.3948992,0.0,1.0
2000-07-26,110.0,117.2,109.5,115.9,7787700,15.3777670237694,16.3843117744161,15.3078680827523,16.2025745277716,55706852.5408066,0.0,1.0
2000-07-27,106.0,109.8,104.3,109.8,4863700,14.8185754956323,15.3498074473625,14.5809190961741,15.3498074473625,34790941.9601065,0.0,1.0
2000-07-28,107.3,109.1,103.0,106.0,4886300,15.0003127422769,15.2519489299385,14.3991818495295,14.8185754956323,34952603.922871,0.0,1.0
2000-07-31,109.3,112.0,105.8,108.4,5103800,15.2799085063454,15.6573627878379,14.7906159192255,15.1540904125146,36508421.484876,0.0,1.0
2000-08-01,107.9,111.3,107.0,111.3,2383000,15.0841914714974,15.5595042704139,14.9583733776666,15.5595042704139,17046037.9322191,0.0,1.0
2000-08-02,112.5,115.0,107.3,108.0,5064600,15.7272617288551,16.0767564339407,15.0003127422769,15.0981712597009,36228016.6645054,0.0,1.0
2000-08-03,112.0,112.7,108.3,109.8,3223800,15.6573627878379,15.7552213052619,15.1401106243111,15.3498074473625,23060435.2017993,0.0,1.0
2000-08-04,111.8,114.8,109.1,112.6,2043400,15.6294032114311,16.0487968575339,15.2519489299385,15.7412415170585,14616816.5802334,0.0,1.0
2000-08-07,115.3,115.8,111.1,111.5,3027000,16.118695798551,16.1885947395681,15.5315446940071,15.5874638468208,21652688.5525921,0.0,1.0
2000-08-08,115.8,116.8,113.2,115.3,2605300,16.1885947395681,16.3283926216024,15.825120246279,16.118695798551,18636190.778351,0.0,1.0
2000-08-09,113.8,116.9,112.0,116.3,2235200,15.9089989754996,16.3423724098058,15.6573627878379,16.2584936805853,15988797.308475,0.0,1.0
2000-08-10,112.3,114.8,112.1,114.6,1813600,15.6993021524482,16.0487968575339,15.6713425760414,16.020837281127,12973014.8526531,0.0,1.0
2000-08-11,110.0,110.9,109.0,110.9,2255400,15.3777670237694,15.5035851176002,15.2379691417351,15.5035851176002,16133291.6291762,0.0,1.0
2000-08-14,114.5,114.5,109.9,112.0,2282200,16.0068574929236,16.0068574929236,15.363787235566,15.6573627878379,16324996.9655519,0.0,1.0
2000-08-15,110.4,113.4,109.8,112.8,2698500,15.4336861765831,15.8530798226859,15.3498074473625,15.7692010934653,19302867.5451503,0.0,1.0
2000-08-16,120.9,120.9,109.4,111.5,4444900,16.9015639379429,16.9015639379429,15.2938882945488,15.5874638468208,31795188.4200253,0.0,1.0
2000-08-17,108.9,111.0,107.0,107.0,12396800,15.2239893535317,15.5175649058037,14.9583733776666,14.9583733776666,88676593.8053432,0.0,1.0
2000-08-18,112.0,113.0,108.6,109.9,7333100,15.6573627878379,15.7971606698722,15.1820499889214,15.363787235566,52455015.0066117,0.0,1.0
2000-08-21,111.0,112.9,110.6,112.1,3094600,15.5175649058037,15.7831808816688,15.46164575299,15.6713425760414,22136243.8040474,0.0,1.0
2000-08-22,113.1,114.5,111.3,111.6,3614700,15.8111404580756,16.0068574929236,15.5595042704139,15.6014436350242,25856614.9028922,0.0,1.0
2000-08-23,115.0,115.7,111.1,112.0,3147600,16.0767564339407,16.1746149513647,15.5315446940071,15.6573627878379,22515362.5662831,0.0,1.0
2000-08-24,119.9,119.9,115.3,115.5,3097900,16.7617660559086,16.7617660559086,16.118695798551,16.1466553749579,22159849.3118848,0.0,1.0
2000-08-25,118.8,119.4,117.3,119.0,2232800,16.6079883856709,16.6918671148915,16.3982915626195,16.6359479620778,15971629.6664116,0.0,1.0
2000-08-28,120.0,121.4,117.4,118.8,3011700,16.7757458441121,16.97146287896,16.412271350823,16.6079883856709,21543244.8344372,0.0,1.0
2000-08-29,119.9,121.4,118.9,121.1,2618900,16.7617660559086,16.97146287896,16.6219681738744,16.9295235143498,18733474.0833775,0.0,1.0
2000-08-30,118.0,120.6,117.6,120.5,2003000,16.4961500800435,16.8596245733326,16.4402309272298,16.8456447851292,14327827.9388312,0.0,1.0
2000-08-31,120.6,121.5,119.6,120.0,3080500,16.8596245733326,16.9854426671635,16.7198266912984,16.7757458441121,22035383.9069244,0.0,1.0
2000-09-01,125.0,126.4,121.3,122.0,3246400,17.4747352542834,17.6704522891314,16.9574830907566,17.0553416081806,23222097.1645639,0.0,1.0
2000-09-05,122.9,125.6,122.4,125.4,2530200,17.1811597020114,17.558613983504,17.1112607609943,17.5306544070971,18098986.6454472,0.0,1.0
2000-09-06,120.0,123.5,119.5,123.5,2445600,16.7757458441121,17.265038431232,16.7058469030949,17.265038431232,17493827.2627087,0.0,1.0
2000-09-07,123.8,125.3,120.6,121.1,3065900,17.3069777958423,17.5166746188937,16.8596245733326,16.9295235143498,21930947.4177047,0.0,1.0
2000-09-08,121.0,124.4,121.0,124.4,2305000,16.9155437261463,17.3908565250628,16.9155437261463,17.3908565250628,16488089.5651552,0.0,1.0
2000-09-11,114.0,118.3,113.6,117.3,5091500,15.9369585519065,16.5380894446538,15.8810393990928,16.3982915626195,36420437.3193005,0.0,1.0
2000-09-12,111.0,112.6,108.0,111.0,5967100,15.5175649058037,15.7412415170585,15.0981712597009,15.5175649058037,42683765.3988015,0.0,1.0
2000-09-13,105.0,108.8,104.9,108.6,7424700,14.6787776135981,15.2100095653283,14.6647978253946,15.1820499889214,53110246.6787017,0.0,1.0
2000-09-14,108.3,108.3,105.1,107.0,4745900,15.1401106243111,15.1401106243111,14.6927574018015,14.9583733776666,33948296.8621563,0.0,1.0
2000-09-15,103.0,107.0,102.0,106.8,6932800,14.3991818495295,14.9583733776666,14.2593839674953,14.9304138012597,49591595.3741033,0.0,1.0
2000-09-18,103.0,105.6,101.6,103.6,4553500,14.421549510655,14.7855886245162,14.2255284493451,14.5055585369307,32521505.3800899,0.16,1.0
2000-09-19,106.5,106.5,103.3,104.9,4479100,14.9116021639297,14.9116021639297,14.4635540237928,14.6875780938613,31990133.907535,0.0,1.0
2000-09-20,102.4,106.0,100.3,106.0,5388500,14.3375404843793,14.8415946420333,14.0435088924145,14.8415946420333,38485150.2669628,0.0,1.0
2000-09-21,95.0,103.8,94.0,103.6,4345600,13.3014291603129,14.5335615456892,13.1614141165201,14.5055585369307,31036664.9346038,0.0,1.0
2000-09-22,104.2,104.4,96.0,97.75,8342700,14.5895675632063,14.6175705719649,13.4414442041056,13.686470530743,59584311.614028,0.0,1.0
2000-09-25,98.88,106.4,97.25,106.0,4360300,13.8446875302288,14.8976006595504,13.6164630088466,14.8415946420333,31141653.6529716,0.0,1.0
2000-09-26,98.13,102.9,98.0,99.86,5552100,13.7396762473842,14.4075480062757,13.7214742916912,13.9819022731457,39653596.1394087,0.0,1.0
2000-09-27,103.5,104.0,98.13,100.0,8151300,14.4915570325514,14.5615645544478,13.7396762473842,14.0015043792767,58217315.6483423,0.0,1.0
2000-09-28,103.8,107.4,103.4,104.3,4180100,14.5335615456892,15.0376157033432,14.4775555281721,14.6035690675856,29854649.0917567,0.0,1.0
2000-09-29,97.0,103.0,95.69,103.0,8823600,13.5814592478984,14.421549510655,13.3980395405299,14.421549510655,63018942.5434856,0.0,1.0
2000-10-02,93.81,98.94,93.63,98.5,5458200,13.1348112581995,13.8530884328564,13.1096085503168,13.7914818135876,38982953.9179986,0.0,1.0
2000-10-03,93.5,97.75,93.0,96.81,4948900,13.0914065946237,13.686470530743,13.0213990727273,13.5548563895778,35345487.6414906,0.0,1.0
2000-10-04,95.63,98.0,93.5,95.63,4964100,13.3896386379023,13.7214742916912,13.0914065946237,13.3896386379023,35454047.4047007,0.0,1.0
2000-10-05,88.25,93.0,86.25,93.0,9836100,12.3563276147117,13.0213990727273,12.0762975271262,13.0213990727273,70250308.349424,0.0,1.0
2000-10-06,87.19,90.81,86.44,90.5,6992000,12.2079116682914,12.7147661268212,12.1029003854468,12.6713614632454,49937491.0766637,0.0,1.0
2000-10-09,90.94,92.75,88.44,90.0,3959100,12.7329680825142,12.9863953117791,12.3829304730323,12.601353941349,28276247.2713988,0.0,1.0
2000-10-10,89.44,92.81,88.06,90.88,4955000,12.5229455168251,12.9947962144067,12.3297247563911,12.7245671798867,35389054.3885682,0.0,1.0
2000-10-11,85.56,89.31,83.88,89.19,6159300,11.9796871469091,12.504743561132,11.7444618733373,12.4879417558769,43990272.9960665,0.0,1.0
2000-10-12,83.69,89.56,82.5,88.5,6231300,11.7178590150167,12.5397473220802,11.5512411129033,12.3913313756599,44504503.4533774,0.0,1.0
2000-10-13,90.63,91.5,84.88,85.5,6136800,12.6895634189385,12.8113765070382,11.8844769171301,11.9712862442816,43829575.9781565,0.0,1.0
2000-10-16,92.69,95.0,90.69,91.63,3765100,12.9779944091516,13.3014291603129,12.697964321566,12.8295784627312,26890681.8725324,0.0,1.0
2000-10-17,90.5,94.63,88.38,94.63,4103900,12.6713614632454,13.2496235941095,12.3745295704047,13.2496235941095,29310421.857769,0.0,1.0
2000-10-18,85.56,89.94,85.25,88.75,6515000,11.9796871469091,12.5929530387215,11.9362824833334,12.4263351366081,46530714.2969774,0.0,1.0
2000-10-19,90.94,92.0,86.06,88.88,6936500,12.7329680825142,12.8813840289346,12.0496946688055,12.4445370923011,49541105.0991533,0.0,1.0
2000-10-20,96.0,96.69,89.13,89.31,4680200,13.4414442041056,13.5380545843226,12.4795408532493,12.504743561132,33426408.143164,0.0,1.0
2000-10-23,98.38,99.81,95.13,95.13,3599700,13.7746800083324,13.9749015209561,13.3196311160059,13.3196311160059,25709380.2386538,0.0,1.0
2000-10-24,92.5,99.56,90.63,98.5,5575700,12.9513915508309,13.9398977600079,12.6895634189385,13.7914818135876,39822149.4559719,0.0,1.0
2000-10-25,86.81,92.13,86.0,91.88,5008300,12.1547059516501,12.8995859846276,12.041293766178,12.8645822236794,35769727.7687723,0.0,1.0
2000-10-26,86.0,89.94,82.38,88.38,6013500,12.041293766178,12.5929530387215,11.5344393076481,12.3745295704047,42948956.320011,0.0,1.0
2000-10-27,87.19,94.0,87.19,88.0,6992600,12.2079116682914,13.1614141165201,12.2079116682914,12.3213238537635,49941776.3304746,0.0,1.0
2000-10-30,45.81,46.5,43.56,43.56,2492000,12.8281783122933,13.0213990727273,12.1981106152259,12.1981106152259,8899043.74735744,0.0,2.0
2000-10-31,46.5,47.75,45.0,45.88,6969400,13.0213990727273,13.3714366822093,12.601353941349,12.8477804184243,24888039.9248929,0.0,1.0
2000-11-01,44.44,46.19,43.38,46.0,6835400,12.4445370923011,12.9345897455758,12.1477051994605,12.8813840289346,24409519.9160061,0.0,1.0
2000-11-02,45.06,46.81,44.5,45.25,6502300,12.6181557466042,13.1082083998788,12.4613388975563,12.6713614632454,23220004.8789896,0.0,1.0
2000-11-03,46.25,48.0,43.94,45.5,7255900,12.9513915508309,13.4414442041056,12.3045220485084,12.7413689851418,25911144.2722516,0.0,1.0
2000-11-06,45.94,47.0,45.25,46.81,4062100,12.8645822236794,13.1614141165201,12.6713614632454,13.1082083998788,14505941.2544706,0.0,1.0
2000-11-07,47.44,47.88,45.56,45.94,4045600,13.2846273550577,13.4078405935954,12.7581707903969,12.8645822236794,14447019.0145703,0.0,1.0
2000-11-08,45.69,47.69,45.56,47.5,4984800,12.7945747017831,13.3546348769541,12.7581707903969,13.3014291603129,17800944.3305887,0.0,1.0
2000-11-09,42.94,44.75,41.63,44.5,9057400,12.0244919609228,12.5313464194526,11.6576525461858,12.4613388975563,32344381.5559051,0.0,1.0
2000-11-10,39.13,41.06,37.75,41.0,11563300,10.9575773272219,11.498035396262,10.5711358063539,11.4812335910069,41293062.8265725,0.0,1.0
2000-11-13,34.13,35.5,32.63,34.75,37856300,9.55742688929428,9.94106810928646,9.13738175791598,9.73104554359731,135186544.868815,0.0,1.0
2000-11-14,37.0,37.44,34.5,34.69,15568100,10.3611132406648,10.4843264792024,9.66103802170093,9.71424373834217,55594383.2115709,0.0,1.0
2000-11-15,35.31,37.06,34.63,37.06,9940000,9.88786239264521,10.3779150459199,9.69744193308705,10.3779150459199,35496185.7338414,0.0,1.0
2000-11-16,35.06,35.69,34.56,35.0,9073600,9.81785487074882,9.99427382592771,9.67783982695606,9.80105306549369,32402232.4823525,0.0,1.0
2000-11-17,35.63,36.69,35.06,35.13,10030100,9.97747202067258,10.2743039135132,9.81785487074882,9.83745697687981,35817936.8741452,0.0,1.0
2000-11-20,34.56,36.25,34.31,35.63,8092100,9.67783982695606,10.1510906749756,9.60783230505967,9.97747202067258,28897251.9694988,0.0,1.0
2000-11-21,33.94,35.38,33.88,35.25,6154600,9.50422117265303,9.90746449877619,9.48741936739789,9.87106058739007,21978352.5872737,0.0,1.0
2000-11-22,33.69,34.44,33.19,33.69,6872600,9.43421365075664,9.64423621644579,9.29419860696387,9.43421365075664,24542362.7841447,0.0,1.0
2000-11-24,35.56,36.0,35.13,36.0,4580600,9.95786991454159,10.0810831530792,9.83745697687981,10.0810831530792,16357528.0052751,0.0,1.0
2000-11-27,35.69,36.94,35.63,36.5,6499000,9.99427382592771,10.3443114354096,9.97747202067258,10.221098196872,23208220.4310096,0.0,1.0
2000-11-28,34.69,35.69,34.38,35.44,5854300,9.71424373834217,9.99427382592771,9.62743441119066,9.92426630403133,20905967.8210893,0.0,1.0
2000-11-29,34.56,35.81,34.44,34.44,6656600,9.67783982695606,10.027877436438,9.64423621644579,9.64423621644579,23771017.0981779,0.0,1.0
2000-11-30,31.63,33.69,30.5,33.63,16906100,8.85735167033044,9.43421365075664,8.54091767135879,9.41741184550151,60372441.2107542,0.0,1.0
2000-12-01,32.19,34.31,31.94,33.13,7791600,9.01416851937834,9.60783230505967,8.94416099748196,9.27739680170874,27824152.994346,0.0,1.0
2000-12-04,33.0,33.56,32.13,33.25,6175800,9.24099289032262,9.39780973937052,8.99736671412321,9.31100041221901,22054058.7379334,0.0,1.0
2000-12-05,35.0,35.63,33.06,33.25,7746300,9.80105306549369,9.97747202067258,9.25779469557776,9.31100041221901,27662384.6629835,0.0,1.0
2000-12-06,32.0,33.81,31.13,32.25,14582400,8.96096280273709,9.46781726126691,8.71733662653767,9.03097032463347,52074404.3103792,0.0,1.0
2000-12-07,31.25,32.94,31.13,32.0,8732400,8.75094023704794,9.22419108506749,8.71733662653767,8.96096280273709,31183791.9821124,0.0,1.0
2000-12-08,33.44,34.25,32.25,32.25,8739400,9.36420612886026,9.59103049980454,9.03097032463347,9.03097032463347,31208789.2960094,0.0,1.0
2000-12-11,33.13,34.56,32.38,33.56,6434300,9.27739680170874,9.67783982695606,9.06737423601959,9.39780973937052,22977173.8297038,0.0,1.0
2000-12-12,35.25,35.31,32.94,33.0,6692900,9.87106058739007,9.88786239264521,9.22419108506749,9.24099289032262,23900646.0259585,0.0,1.0
2000-12-13,33.19,35.25,32.88,35.13,8024000,9.29419860696387,9.87106058739007,9.20738927981236,9.83745697687981,28654063.8157288,0.0,1.0
2000-12-14,33.5,34.19,32.69,32.69,6918500,9.38100793411539,9.57422869454941,9.15418356317111,9.15418356317111,24706273.7424127,0.0,1.0
2000-12-15,31.63,32.38,30.81,31.13,13039900,8.85735167033044,9.06737423601959,8.6277269985103,8.71733662653767,46566067.6409174,0.0,1.0
2000-12-18,31.13,32.13,30.88,31.63,5811200,8.76774204230307,9.04939132088653,8.69732972265721,8.9085666815948,20632753.0083768,0.18,1.0
2000-12-19,31.31,33.63,31.25,32.06,10268700,8.81843891244809,9.47186523876172,8.80153995573309,9.02967587138569,36459173.8052585,0.0,1.0
2000-12-20,30.44,31.13,29.44,30.06,12358500,8.57340404008048,8.76774204230307,8.29175476149703,8.46637731421877,43879040.1387019,0.0,1.0
2000-12-21,29.38,31.94,29.13,30.19,9427200,8.27485580478202,8.99587795795567,8.20444348513615,8.50299172043462,33471415.3979504,0.0,1.0
2000-12-22,32.19,32.31,30.13,30.25,7612800,9.06629027760154,9.10008819103155,8.48609276371961,8.51989067714963,27029360.9068988,0.0,1.0
2000-12-26,31.75,32.5,30.75,32.19,6352700,8.94236459502481,9.15360155396241,8.66071531644136,9.06629027760154,22555356.9032756,0.0,1.0
2000-12-27,32.44,32.94,31.56,31.75,5460400,9.1367025972474,9.27752723653913,8.88885123209396,8.94236459502481,19387232.3318661,0.0,1.0
2000-12-28,32.44,32.81,32.06,32.69,4402200,9.1367025972474,9.24091283032328,9.02967587138569,9.20711491689327,15630077.3150943,0.0,1.0
2000-12-29,31.56,32.75,31.19,32.5,4918000,8.88885123209396,9.22401387360827,8.78464099901808,9.15360155396241,17461432.9734301,0.0,1.0
2001-01-02,30.25,32.88,29.75,31.75,6821000,8.51989067714963,9.26062827982412,8.3790660378579,8.94236459502481,24218063.0971465,0.0,1.0
2001-01-03,34.06,34.75,30.06,30.19,14256100,9.5929744285526,9.78731243077519,8.46637731421877,8.50299172043462,50616497.4811949,0.0,1.0
2001-01-04,34.63,36.44,34.25,34.63,9799800,9.75351451734518,10.2632997115812,9.64648779148346,9.75351451734518,34794337.3023628,0.0,1.0
2001-01-05,30.63,34.88,30.63,34.88,9572100,8.62691740301134,9.82392683699104,8.62691740301134,9.82392683699104,33985885.0274441,0.0,1.0
2001-01-08,31.38,31.69,30.56,31.5,6526400,8.83815436194893,8.92546563830981,8.6072019535105,8.87195227537895,23172081.3659606,0.0,1.0
2001-01-09,31.56,32.5,31.13,31.94,6322000,8.88885123209396,9.15360155396241,8.76774204230307,8.99587795795567,22446356.0915057,0.0,1.0
2001-01-10,31.75,32.0,30.5,30.88,10812000,8.94236459502481,9.01277691467068,8.59030299679549,8.69732972265721,38388168.6272318,0.0,1.0
2001-01-11,32.38,32.94,31.31,31.75,16834400,9.11980364053239,9.27752723653913,8.81843891244809,8.94236459502481,59770790.4123447,0.0,1.0
2001-01-12,30.69,31.75,29.94,31.13,21400400,8.64381635972635,8.94236459502481,8.43257940078876,8.76774204230307,75982442.0912145,0.0,1.0
2001-01-16,30.38,30.88,29.94,30.5,10793500,8.55650508336548,8.69732972265721,8.43257940078876,8.59030299679549,38322484.0989665,0.0,1.0
2001-01-17,31.63,32.19,31.06,31.38,9945300,8.9085666815948,9.06629027760154,8.74802659280223,8.83815436194893,35310937.2408813,0.0,1.0
2001-01-18,34.69,35.0,32.25,32.5,11742300,9.77041347406018,9.85772475042106,9.08318923431654,9.15360155396241,41691212.7702131,0.0,1.0
2001-01-19,35.75,36.44,34.81,36.44,13016900,10.0689617093586,10.2632997115812,9.8042113874902,10.2632997115812,46216699.2419364,0.0,1.0
2001-01-22,34.5,35.63,33.75,35.31,5971900,9.71690011112933,10.0351637959286,9.50566315219173,9.94503602678193,21203320.775524,0.0,1.0
2001-01-23,34.31,34.63,32.81,33.81,6157600,9.66338674819847,9.75351451734518,9.24091283032328,9.52256210890674,21862651.4187054,0.0,1.0
2001-01-24,35.0,35.38,34.63,35.0,6481100,9.85772475042106,9.96475147628277,9.75351451734518,9.85772475042106,23011243.0345867,0.0,1.0
2001-01-25,34.44,35.31,34.13,35.0,6159700,9.70000115441432,9.94503602678193,9.61268987805345,9.85772475042106,21870107.5002922,0.0,1.0
2001-01-26,34.44,34.69,33.06,33.56,5332300,9.70000115441432,9.77041347406018,9.31132514996915,9.45214978926088,18932411.3550673,0.0,1.0
2001-01-29,37.53,37.74,33.61,33.61,7909400,10.5702974252372,10.6294437737397,9.46623225319005,9.46623225319005,28082443.6681675,0.0,1.0
2001-01-30,37.8,37.91,36.5,37.1,7533500,10.6463427304547,10.6773241510989,10.2801986682962,10.4491882354463,26747805.0641187,0.0,1.0
2001-01-31,36.85,37.95,36.37,37.1,5140000,10.3787759158005,10.6885901222423,10.2435842620804,10.4491882354463,18249647.3126129,0.0,1.0
2001-02-01,36.86,36.98,35.76,36.05,4218900,10.3815924085863,10.4153903220163,10.0717782021445,10.1534564929337,14979267.9080122,0.0,1.0
2001-02-02,35.75,37.24,35.75,36.8,4594500,10.0689617093586,10.488619134448,10.0689617093586,10.3646934518713,16312841.3575488,0.0,1.0
2001-02-05,35.3,35.7,34.39,35.3,4528600,9.94221953399609,10.0548792454295,9.68591869048515,9.94221953399609,16078862.4163228,0.0,1.0
2001-02-06,36.8,37.4,35.25,35.3,5311800,10.3646934518713,10.5336830190214,9.92813707006692,9.94221953399609,18859625.7967193,0.0,1.0
2001-02-07,36.0,36.79,35.58,36.3,4861000,10.1393740290045,10.3618769590854,10.0210813319995,10.2238688125796,17259053.6160723,0.0,1.0
2001-02-08,34.84,36.1,34.7,36.1,5774200,9.8126608658477,10.1675389568629,9.77322996684602,10.1675389568629,20501383.9518463,0.0,1.0
2001-02-09,33.5,34.82,32.89,34.05,6129700,9.43525083254587,9.80702788027603,9.26344477260996,9.59015793576677,21763592.0490513,0.0,1.0
2001-02-12,32.6,33.74,32.15,33.5,6213900,9.18176648182076,9.5028466594059,9.0550243064582,9.43525083254587,22062545.4155342,0.0,1.0
2001-02-13,33.2,34.2,33.05,33.75,6734400,9.35075604897083,9.63240532755429,9.30850865718331,9.50566315219173,23910588.4945644,0.0,1.0
2001-02-14,34.39,34.5,32.6,33.4,6512400,9.68591869048515,9.71690011112933,9.18176648182076,9.40708590468752,23122374.1553815,0.0,1.0
2001-02-15,36.35,37.0,34.3,34.8,10074400,10.2379512765087,10.421023307588,9.66057025541263,9.80139489470436,35769308.7327215,0.0,1.0
2001-02-16,33.13,33.5,31.3,33.0,12297400,9.33104059946999,9.43525083254587,8.81562241966226,9.29442619325414,43662103.6696745,0.0,1.0
2001-02-20,30.5,32.57,30.0,32.51,11193900,8.59030299679549,9.17331700346325,8.44947835750376,9.15641804674824,39744110.3215289,0.0,1.0
2001-02-21,30.01,31.99,30.0,30.15,8470000,8.4522948502896,9.00996042188484,8.44947835750376,8.49172574929128,30072862.4003564,0.0,1.0
2001-02-22,29.77,30.9,29.5,30.01,10500000,8.38469902342957,8.70296270822887,8.30865371821203,8.4522948502896,37280407.9343261,0.0,1.0
2001-02-23,30.0,30.25,28.45,29.97,8933300,8.44947835750376,8.51989067714963,8.0129219756994,8.44102887914626,31717816.0190205,0.0,1.0
2001-02-26,30.0,30.77,29.41,30.7,8539700,8.44947835750376,8.66634830201303,8.28330528313952,8.64663285251218,30320333.2987395,0.0,1.0
2001-02-27,28.6,29.95,28.45,29.9,8783500,8.05516936748692,8.43539589357459,8.0129219756994,8.42131342964542,31185948.8658241,0.0,1.0
2001-02-28,28.85,29.39,28.02,29.0,9494400,8.12558168713278,8.27767229756785,7.89181278590851,8.1678290789203,33710010.0087301,0.0,1.0
2001-03-01,29.0,29.5,27.6,28.04,9691600,8.1678290789203,8.30865371821203,7.77352008890346,7.89744577148018,34410171.5748871,0.0,1.0
2001-03-02,29.52,30.75,28.2,28.55,8616100,8.3142867037837,8.66071531644136,7.94250965605354,8.04108690355775,30591592.6478997,0.0,1.0
2001-03-05,30.38,30.9,29.6,29.6,4187200,8.55650508336548,8.70296270822887,8.33681864607038,8.33681864607038,14866716.581201,0.0,1.0
2001-03-06,32.15,33.0,31.31,31.35,6976000,9.0550243064582,9.29442619325414,8.81843891244809,8.82970488359143,24768392.928558,0.0,1.0
2001-03-07,32.35,32.89,32.01,32.79,5979600,9.11135416217489,9.26344477260996,9.01559340745651,9.23527984475161,21230659.7413425,0.0,1.0
2001-03-08,31.67,32.4,31.1,32.1,5165800,8.91983265273814,9.12543662610406,8.75929256394557,9.04094184252903,18341250.6006802,0.0,1.0
2001-03-09,30.25,31.67,29.89,31.67,6119300,8.51989067714963,8.91983265273814,8.41849693685958,8.91983265273814,21726666.6926211,0.0,1.0
2001-03-12,29.88,32.15,29.77,30.0,7474100,8.41568044407375,9.0550243064582,8.38469902342957,8.44947835750376,26536904.4706616,0.0,1.0
2001-03-13,31.6,31.7,30.2,31.0,6263500,8.9001172032373,8.92828213109564,8.50580821322045,8.73112763608722,22238650.9615859,0.0,1.0
2001-03-14,30.95,32.25,30.26,30.75,7346000,8.71704517215805,9.08318923431654,8.52270716993546,8.66071531644136,26082083.4938628,0.0,1.0
2001-03-15,30.7,31.74,30.64,31.5,5143600,8.64663285251218,8.93954810223898,8.62973389579718,8.87195227537895,18262429.1667619,0.0,1.0
2001-03-16,28.1,31.0,28.1,30.2,14083000,7.91434472819519,8.73112763608722,7.91434472819519,8.50580821322045,50001903.3275347,0.0,1.0
2001-03-19,30.5,30.71,28.2,28.55,6848000,8.61283493908217,8.67213642554798,7.96334246826613,8.06217827904249,24250319.6075714,0.08,1.0
2001-03-20,29.31,31.5,29.3,30.9,5879000,8.27679318244257,8.89522296987175,8.27396930213467,8.725790151398,20818871.0532874,0.0,1.0
2001-03-21,29.23,30.41,28.0,28.3,5839200,8.2542021399794,8.58742001631111,7.90686486210822,7.99158127134509,20677930.2354747,0.0,1.0
2001-03-22,30.89,31.25,29.25,29.25,7794900,8.7229662710901,8.82462596217435,8.25984990059519,8.25984990059519,27603507.0544769,0.0,1.0
2001-03-23,31.17,31.98,30.51,31.5,6971400,8.80203491971119,9.03076922465074,8.61565881939006,8.89522296987175,24687306.9673223,0.0,1.0
2001-03-26,31.65,32.1,31.25,31.95,4823600,8.93758117449018,9.06465578834549,8.82462596217435,9.02229758372706,17081460.5226462,0.0,1.0
2001-03-27,32.28,32.69,31.5,31.65,6081500,9.11548563388762,9.23126472651134,8.89522296987175,8.93758117449018,21535969.4353746,0.0,1.0
2001-03-28,30.32,31.82,29.85,31.0,6595600,8.56200509354004,8.98558713972441,8.42928271906894,8.75402895447696,23356514.0192316,0.0,1.0
2001-03-29,30.64,31.72,29.51,29.8,4017800,8.65236926339271,8.95734833664545,8.33327078860048,8.41516331752946,14227940.1459258,0.0,1.0
2001-03-30,31.27,31.62,30.09,31.1,4370900,8.83027372279014,8.9291095335665,8.49705584645844,8.78226775755592,15478347.2506913,0.0,1.0
2001-04-02,28.92,31.43,28.35,31.05,6911700,8.16666185043463,8.87545580771648,8.00570067288457,8.76814835601644,24475895.7406032,0.0,1.0
2001-04-03,27.41,28.55,26.9,28.55,9731600,7.74025592394237,8.06217827904249,7.59623802823968,8.06217827904249,34461800.5684932,0.0,1.0
2001-04-04,27.45,28.0,26.18,27.48,7739800,7.75155144517395,7.90686486210822,7.39291864607118,7.76002308609764,27408385.4700176,0.0,1.0
2001-04-05,30.77,31.14,29.0,29.1,6596300,8.68907970739535,8.7935632787875,8.1892528928978,8.21749169597676,23358992.8778363,0.0,1.0
2001-04-06,28.75,29.98,28.51,29.98,7749400,8.1186558852004,8.46599316307159,8.05088275781091,8.46599316307159,27442381.2451685,0.0,1.0
2001-04-09,28.5,30.3,28.38,29.0,6241800,8.04805887750301,8.55635733292425,8.01417231380826,8.1892528928978,22103628.0558614,0.0,1.0
2001-04-10,29.83,30.25,28.92,29.0,9336900,8.42363495845315,8.54223793138477,8.16666185043463,8.1892528928978,33064078.4380743,0.0,1.0
2001-04-11,30.25,31.45,29.52,30.25,7290700,8.54223793138477,8.88110356833227,8.33609466890838,8.54223793138477,25818020.6137442,0.0,1.0
2001-04-12,30.62,30.7,29.65,30.0,5026000,8.64672150277692,8.66931254524008,8.37280511291102,8.47164092368738,17798204.7820756,0.0,1.0
2001-04-16,29.99,30.38,29.51,30.02,4343900,8.46881704337948,8.57894837538742,8.33327078860048,8.47728868430317,15382734.1330796,0.0,1.0
2001-04-17,29.25,30.45,27.94,29.75,7668700,8.25984990059519,8.59871553754269,7.88992158026084,8.40104391598998,27156604.260307,0.0,1.0
2001-04-18,31.9,34.0,29.87,30.3,15106700,9.00817818218758,9.60119304684569,8.43493047968473,8.55635733292425,53496247.5490214,0.0,1.0
2001-04-19,32.5,32.7,30.0,30.0,13652000,9.17761100066133,9.23408860681924,8.47164092368738,8.47164092368738,48344825.2457015,0.0,1.0
2001-04-20,31.7,32.6,31.03,32.5,8111000,8.95170057602966,9.20584980374028,8.76250059540064,9.17761100066133,28722888.7758486,0.0,1.0
2001-04-23,30.96,31.02,30.26,31.0,5119000,8.74273343324537,8.75967671509275,8.54506181169267,8.75402895447696,18127538.853849,0.0,1.0
2001-04-24,29.42,31.25,29.0,30.5,6785300,8.30785586582942,8.82462596217435,8.1892528928978,8.61283493908217,24028284.7011177,0.0,1.0
2001-04-25,29.2,29.73,28.56,29.42,6613200,8.24573049905571,8.39539615537419,8.06500215935038,8.30785586582942,23418839.607008,0.0,1.0
2001-04-26,27.95,29.4,27.95,29.2,7738800,7.89274546056874,8.30220810521363,7.89274546056874,8.24573049905571,27404844.2434394,0.0,1.0
2001-04-27,28.39,28.75,28.08,28.3,5169400,8.01699619411615,8.1186558852004,7.92945590457138,7.99158127134509,18306016.6733907,0.0,1.0
2001-04-30,28.43,29.34,28.11,28.64,5949100,8.02829171534774,8.28526482336625,7.93792754549507,8.08759320181355,21067111.0364198,0.0,1.0
2001-05-01,28.45,28.6,27.7,27.9,7054600,8.03393947596353,8.07629768058197,7.82214845287135,7.87862605902926,24981937.0186292,0.0,1.0
2001-05-02,28.65,29.25,28.26,29.2,7657900,8.09041708212144,8.25984990059519,7.98028575011351,8.24573049905571,27118359.0132624,0.0,1.0
2001-05-03,27.57,28.34,27.37,28.15,8495200,7.7854380088687,8.00287679257668,7.72896040271078,7.94922306672666,30083428.0271963,0.0,1.0
2001-05-04,27.74,27.85,27.0,27.2,6920600,7.83344397410293,7.86450665748978,7.62447683131864,7.68095443747656,24507412.6571493,0.0,1.0
2001-05-07,27.67,28.5,27.26,28.1,5851500,7.81367681194766,8.04805887750301,7.69789771932393,7.93510366518718,20721487.3223867,0.0,1.0
2001-05-08,27.33,28.05,26.87,28.0,6333300,7.7176648814792,7.9209842636477,7.58776638731599,7.90686486210822,22427650.2877675,0.0,1.0
2001-05-09,27.0,27.34,26.61,26.95,6699000,7.62447683131864,7.7204887617871,7.5143454993107,7.61035742977916,23722676.8474183,0.0,1.0
2001-05-10,26.58,27.69,26.55,27.65,5205400,7.50587385838702,7.81932457256345,7.49740221746333,7.80802905133187,18433500.8302062,0.0,1.0
2001-05-11,26.19,27.0,25.9,26.5,5534700,7.39574252637908,7.62447683131864,7.3138499974501,7.48328281592385,19599626.7424102,0.0,1.0
2001-05-14,25.9,26.07,25.0,26.0,6608800,7.3138499974501,7.36185596268433,7.05970076973948,7.34208880052906,23403258.2100639,0.0,1.0
2001-05-15,25.4,25.9,25.1,25.12,7104900,7.17265598205531,7.3138499974501,7.08793957281844,7.09358733343423,25160060.7155131,0.0,1.0
2001-05-16,26.74,27.76,25.12,25.25,8997000,7.55105594331335,7.83909173471872,7.09358733343423,7.13029777743688,31860415.5241413,0.0,1.0
2001-05-17,30.9,31.0,27.84,29.75,30287800,8.725790151398,8.75402895447696,7.86168277718189,8.40104391598998,107255962.355461,0.0,1.0
2001-05-18,29.85,30.1,28.81,30.0,10448900,8.42928271906894,8.49987972676634,8.13559916704778,8.47164092368738,37001922.3930421,0.0,1.0
2001-05-21,30.75,30.95,29.1,29.7,8008300,8.68343194677956,8.73990955293748,8.21749169597676,8.3869245144505,28359204.8062666,0.0,1.0
2001-05-22,30.8,31.37,30.3,31.0,7166000,8.69755134831904,8.8585125258691,8.55635733292425,8.75402895447696,25376429.6594416,0.0,1.0
2001-05-23,29.58,30.99,29.5,30.99,6509100,8.35303795075575,8.75120507416906,8.33044690829259,8.75120507416906,23050197.9202165,0.0,1.0
2001-05-24,30.09,30.3,29.45,29.7,4165700,8.49705584645844,8.55635733292425,8.31632750675311,8.3869245144505,14751687.5568429,0.0,1.0
2001-05-25,30.05,30.2,29.9,30.15,4165900,8.48576032522686,8.52811852984529,8.44340212060842,8.51399912830581,14752395.8021585,0.0,1.0
2001-05-29,30.21,30.45,29.51,30.06,6303100,8.53094241015319,8.59871553754269,8.33327078860048,8.48858420553475,22320705.2451056,0.0,1.0
2001-05-30,28.83,29.56,28.82,29.55,6754300,8.14124692766357,8.34739019013996,8.13842304735567,8.34456630983207,23918506.6771932,0.0,1.0
2001-05-31,29.32,30.0,28.75,28.84,4659500,8.27961706275046,8.47164092368738,8.1186558852004,8.14407080797146,16500345.2411622,0.0,1.0
2001-06-01,29.25,29.8,29.1,29.5,4076800,8.25984990059519,8.41516331752946,8.21749169597676,8.33044690829259,14436872.5140402,0.0,1.0
2001-06-04,29.6,29.98,29.01,29.07,4154400,8.35868571137155,8.46599316307159,8.1920767732057,8.20902005505307,14711671.6965091,0.0,1.0
2001-06-05,30.05,30.27,29.12,29.6,6880700,8.48576032522686,8.54788569200056,8.22313945659255,8.35868571137155,24366117.7166788,0.0,1.0
2001-06-06,28.71,30.24,28.5,30.06,9398500,8.10736036396882,8.53941405107688,8.04805887750301,8.48858420553475,33282217.995292,0.0,1.0
2001-06-07,29.25,29.6,28.3,28.3,6639400,8.25984990059519,8.35868571137155,7.99158127134509,7.99158127134509,23511619.7433571,0.0,1.0
2001-06-08,28.54,28.95,28.2,28.6,4039900,8.05935439873459,8.17513349135832,7.96334246826613,8.07629768058197,14306201.2533043,0.0,1.0
2001-06-11,27.8,28.1,27.23,28.03,6257800,7.8503872559503,7.93510366518718,7.68942607840024,7.91533650303191,22160287.6811128,0.0,1.0
2001-06-12,28.3,28.83,27.03,27.1,4359600,7.99158127134509,8.14124692766357,7.63294847224233,7.6527156343976,15438331.3903575,0.0,1.0
2001-06-13,27.9,28.6,27.65,27.8,3613000,7.87862605902926,8.07629768058197,7.80802905133187,7.8503872559503,12794451.6270671,0.0,1.0
2001-06-14,26.8,27.24,26.61,27.08,9710500,7.56799922516072,7.69224995870814,7.5143454993107,7.64706787378181,34387080.687693,0.0,1.0
2001-06-15,27.0,28.06,26.93,27.04,9913700,7.62447683131864,7.92380814395559,7.60470966916337,7.63577235255022,35106657.928385,0.0,1.0
2001-06-18,26.71,27.15,26.69,26.99,4603900,7.56517534485283,7.68979822586126,7.55951066844335,7.64448081458547,16254767.8532879,0.08,1.0
2001-06-19,26.0,27.14,25.59,26.85,5797500,7.36407933231649,7.68696588765652,7.24795346592227,7.60482807971915,20468953.8498744,0.0,1.0
2001-06-20,26.93,27.11,25.43,25.73,5566700,7.62748678535704,7.67846887304231,7.20263605464648,7.28760620078859,19654079.4128669,0.0,1.0
2001-06-21,26.65,27.52,26.07,26.43,4960000,7.5481813156244,7.79459473943653,7.38390569974965,7.48586987512019,17512032.9616864,0.0,1.0
2001-06-22,26.37,26.8,26.05,26.65,4333900,7.46887584589177,7.59066638869546,7.37824102334018,7.5481813156244,15301491.8654542,0.0,1.0
2001-06-25,26.86,26.97,26.11,26.25,3063700,7.60766041792388,7.63881613817599,7.3952350525686,7.43488778743492,10816857.9404675,0.0,1.0
2001-06-26,26.51,26.98,26.2,26.2,4426800,7.50852858075809,7.64164847638073,7.42072609641123,7.42072609641123,15629489.4183051,0.0,1.0
2001-06-27,26.45,27.2,26.15,26.26,4152800,7.49153455152966,7.70395991688495,7.40656440538755,7.43772012563966,14662090.8232442,0.0,1.0
2001-06-28,27.25,27.5,26.5,26.8,5413000,7.71812160790863,7.78893006302706,7.50569624255335,7.59066638869546,19111418.230163,0.0,1.0
2001-06-29,28.6,28.75,26.88,27.0,7237300,8.10048726554814,8.1429723386192,7.61332509433336,7.6473131527902,25552386.3212929,0.0,1.0
2001-07-02,28.7,29.16,28.1,28.89,5541700,8.12881064759551,8.25909820501342,7.95887035531129,8.18262507348552,19565813.1176971,0.0,1.0
2001-07-03,28.4,28.94,28.15,28.85,1684600,8.0438405014534,8.1967867645092,7.97303204633497,8.17129572066657,5947736.03372115,0.0,1.0
2001-07-05,27.63,28.45,27.5,28.35,5823800,7.82575045968864,8.05800219247709,7.78893006302706,8.02967881042971,20561809.992393,0.0,1.0
2001-07-06,26.43,27.07,26.0,27.05,4812600,7.48586987512019,7.66713952022336,7.36407933231649,7.66147484381389,16991614.8853653,0.0,1.0
2001-07-09,26.7,27.09,26.04,26.24,3473000,7.56234300664809,7.67280419663284,7.37540868513544,7.43205544923018,12261953.7249873,0.0,1.0
2001-07-10,25.45,27.0,25.2,26.7,7284100,7.20830073105595,7.6473131527902,7.13749227593752,7.56234300664809,25717620.8258508,0.0,1.0
2001-07-11,25.79,25.97,25.01,25.25,4091700,7.30460023001701,7.35558231770228,7.08367785004752,7.15165396696121,14446367.9978493,0.0,1.0
2001-07-12,27.02,27.31,25.55,26.29,4471900,7.65297782919968,7.73511563713705,7.23662411310332,7.44621714025387,15788721.8147914,0.0,1.0
2001-07-13,27.98,28.1,26.9,27.03,4259800,7.92488229685444,7.95887035531129,7.61898977074283,7.65581016740441,15039870.5665709,0.0,1.0
2001-07-16,26.4,27.8,26.31,27.8,6642500,7.47737286050598,7.87390020916917,7.45188181666334,7.87390020916917,23452354.6266133,0.0,1.0
2001-07-17,26.4,26.7,26.15,26.6,5080000,7.47737286050598,7.56234300664809,7.40656440538755,7.53401962460072,17935711.1785014,0.0,1.0
2001-07-18,26.24,26.69,25.76,26.4,6001400,7.43205544923018,7.55951066844335,7.2961032154028,7.47737286050598,21188853.7532792,0.0,1.0
2001-07-19,26.51,26.78,26.1,26.7,6034900,7.50852858075809,7.58500171228599,7.39240271436386,7.56234300664809,21307130.5888067,0.0,1.0
2001-07-20,26.42,26.97,25.82,26.75,7665400,7.48303753691545,7.63881613817599,7.31309724463122,7.57650469767178,27063858.3597804,0.0,1.0
2001-07-23,26.2,26.5,25.15,26.2,7009300,7.42072609641123,7.50569624255335,7.12333058491384,7.42072609641123,24747397.7093445,0.0,1.0
2001-07-24,25.75,26.18,25.61,26.0,3827400,7.29327087719806,7.41506142000176,7.25361814233174,7.36407933231649,13513216.7253142,0.0,1.0
2001-07-25,25.68,26.5,25.5,26.5,6675800,7.2734445097649,7.50569624255335,7.22246242207964,7.50569624255335,23569925.3317795,0.0,1.0
2001-07-26,24.0,25.5,23.45,24.9,16548500,6.79761169136907,7.22246242207964,6.64183309010853,7.05252212979541,58426991.424691,0.0,1.0
2001-07-27,24.36,24.7,23.65,24.0,5900300,6.89957586673961,6.99587536570067,6.69847985420327,6.79761169136907,20831904.8556125,0.0,1.0
2001-07-30,24.21,24.48,23.8,24.15,5571900,6.85709079366855,6.93356392519645,6.74096492727433,6.84009676444013,19672438.8022622,0.0,1.0
2001-07-31,24.66,25.2,24.0,24.21,7061400,6.98454601288172,7.13749227593752,6.79761169136907,6.85709079366855,24931344.6684783,0.0,1.0
2001-08-01,25.51,25.8,24.82,25.0,5606100,7.22529476028437,7.30743256822175,7.02986342415751,7.08084551184278,19793187.0940545,0.0,1.0
2001-08-02,25.91,26.44,25.77,26.1,5920200,7.33858828847386,7.48870221332493,7.29893555360754,7.39240271436386,20902164.8265677,0.0,1.0
2001-08-03,25.29,25.95,25.1,25.95,4604300,7.16298331978016,7.34991764129281,7.10916889389015,7.34991764129281,16256180.1140106,0.0,1.0
2001-08-06,25.23,25.46,24.9,25.4,3348900,7.14598929055173,7.21113306926069,7.05252212979541,7.19413904003227,11823799.8357644,0.0,1.0
2001-08-07,25.12,25.4,24.75,25.29,3159800,7.11483357029963,7.19413904003227,7.01003705672435,7.16298331978016,11156153.5791001,0.0,1.0
2001-08-08,24.75,25.45,24.65,25.12,5395600,7.01003705672435,7.20830073105595,6.98171367467698,7.11483357029963,19049984.8887248,0.0,1.0
2001-08-09,24.7,25.01,24.55,24.75,3584200,6.99587536570067,7.08367785004752,6.95339029262961,7.01003705672435,12654562.2059025,0.0,1.0
2001-08-10,25.1,25.1,24.5,24.95,3652600,7.10916889389015,7.10916889389015,6.93922860160593,7.06668382081909,12896058.7894871,0.0,1.0
2001-08-13,24.87,25.35,24.76,24.95,2954900,7.0440251151812,7.17997734900858,7.01286939492909,7.06668382081909,10432723.0238885,0.0,1.0
2001-08-14,24.86,25.37,24.75,25.15,2790300,7.04119277697646,7.18564202541805,7.01003705672435,7.12333058491384,9851577.73649064,0.0,1.0
2001-08-15,24.1,25.0,24.01,24.85,5449800,6.82593507341644,7.08084551184278,6.80044402957381,7.03836043877172,19241346.2166529,0.0,1.0
2001-08-16,24.13,24.13,23.08,23.75,7447300,6.83443208803065,6.83443208803065,6.53703657653325,6.72680323625064,26293823.2007192,0.0,1.0
2001-08-17,24.05,24.62,23.5,24.13,8900400,6.81177338239276,6.97321666006277,6.65599478113221,6.83443208803065,31424213.3411681,0.0,1.0
2001-08-20,24.74,24.85,24.1,24.3,4702600,7.00720471851962,7.03836043877172,6.82593507341644,6.88258183751118,16603243.1866182,0.0,1.0
2001-08-21,24.7,25.38,24.35,24.7,5325700,6.99587536570067,7.18847436362279,6.89674352853487,6.99587536570067,18803192.3274301,0.0,1.0
2001-08-22,24.5,24.69,23.99,24.31,4868200,6.93922860160593,6.99304302749593,6.79477935316433,6.88541417571592,17187919.1258229,0.0,1.0
2001-08-23,24.01,24.64,23.91,24.5,3701000,6.80044402957381,6.97888133647225,6.77212064752644,6.93922860160593,13066942.3369358,0.0,1.0
2001-08-24,25.13,25.33,24.06,24.2,3867000,7.11766590850436,7.1743126725991,6.81460572059749,6.85425845546381,13653030.5368632,0.0,1.0
2001-08-27,25.02,25.37,24.83,25.35,2706200,7.08651018825226,7.18564202541805,7.03269576236225,7.17997734900858,9554649.91953946,0.0,1.0
2001-08-28,24.61,25.1,24.3,25.05,2590000,6.97038432185803,7.10916889389015,6.88258183751118,7.09500720286647,9144388.17959028,0.0,1.0
2001-08-29,23.95,24.87,23.9,24.4,3011600,6.78345000034538,7.0440251151812,6.7692883093217,6.91090521955855,10632910.9813336,0.0,1.0
2001-08-30,23.4,24.16,23.02,23.6,5473000,6.62767139908484,6.84292910264486,6.52004254730483,6.68431816317959,19323257.3385705,0.0,1.0
2001-08-31,23.21,23.5,23.01,23.15,5162900,6.57385697319484,6.65599478113221,6.5172102091001,6.55686294396642,18228402.2132844,0.0,1.0
2001-09-04,18.87,21.25,18.75,20.9,37157800,5.34462219233893,6.01871868506636,5.31063413388209,5.91958684790056,131191253.706401,0.0,1.0
2001-09-05,18.21,19.0,17.0,19.0,39812900,5.15768787082628,5.38144258900051,4.81497494805309,5.38144258900051,140565487.318614,0.0,1.0
2001-09-06,17.7,18.32,17.2,18.0,18674700,5.01323862238469,5.18884359107839,4.87162171214783,5.0982087685268,65933863.2962913,0.0,1.0
2001-09-07,18.08,18.08,17.42,17.45,17460400,5.1208674741647,5.1208674741647,4.93393315265205,4.94243016726626,61646592.8073043,0.0,1.0
2001-09-10,17.89,18.18,17.51,18.0,13476300,5.06705304827469,5.14919085621207,4.95942419649468,5.0982087685268,47580122.9438659,0.0,1.0
2001-09-17,16.02,16.74,15.5,16.05,18191900,4.56006450962675,4.76501122916054,4.4120474344079,4.56860395627399,63910112.978611,0.08,1.0
2001-09-18,16.2,16.7,15.9,16.7,14149000,4.6113011895102,4.75362530029755,4.52590672303779,4.75362530029755,49706967.8557142,0.0,1.0
2001-09-19,15.4,16.21,14.92,16.21,18265900,4.38358261225043,4.61414767172594,4.24695146589458,4.61414767172594,64170082.9850654,0.0,1.0
2001-09-20,14.5,15.3,14.37,15.3,12042300,4.1273992128332,4.35511779009296,4.09039494402849,4.35511779009296,42305902.820614,0.0,1.0
2001-09-21,14.96,15.5,12.5,15.5,20231900,4.25833739475756,4.4120474344079,3.55810276968379,4.4120474344079,71076853.6970828,0.0,1.0
2001-09-24,16.1,16.1,15.5,15.77,17334900,4.58283636735273,4.58283636735273,4.4120474344079,4.48890245423307,60899379.2552138,0.0,1.0
2001-09-25,16.01,16.2,15.75,15.9,12893700,4.557218027411,4.6113011895102,4.48320948980158,4.52590672303779,45296963.1381174,0.0,1.0
2001-09-26,16.0,16.42,15.7,16.25,13142200,4.55437154519526,4.67392379825663,4.46897707872284,4.62553360058893,46169970.5246566,0.0,1.0
2001-09-27,16.2,16.24,15.53,16.1,11249100,4.6113011895102,4.62268711837318,4.42058688105515,4.58283636735273,39519305.4000788,0.0,1.0
2001-09-28,16.05,16.26,15.76,16.2,8798000,4.56860395627399,4.62838008280468,4.48605597201733,4.6113011895102,30908325.9025071,0.0,1.0
2001-10-01,15.6,16.18,15.0,15.9,8020600,4.44051225656537,4.6056082250787,4.26972332362055,4.52590672303779,28177235.5914582,0.0,1.0
2001-10-02,15.25,15.61,14.96,15.3,13875500,4.34088537901423,4.44335873878112,4.25833739475756,4.35511779009296,48746132.7642916,0.0,1.0
2001-10-03,16.0,16.16,14.85,16.16,13876400,4.55437154519526,4.59991526064721,4.22702609038435,4.59991526064721,48749294.5616674,0.0,1.0
2001-10-04,16.0,16.72,15.8,16.72,14893900,4.55437154519526,4.75931826472904,4.49744190088032,4.75931826472904,52323882.1504149,0.0,1.0
2001-10-05,16.45,16.45,15.6,16.45,11081000,4.68246324490387,4.68246324490387,4.44051225656537,4.68246324490387,38928751.9124439,0.0,1.0
2001-10-08,16.95,17.24,16.0,17.24,8339400,4.82478735569122,4.90733533994789,4.55437154519526,4.90733533994789,29297214.4841291,0.0,1.0
2001-10-09,16.72,16.99,16.58,16.99,9092500,4.75931826472904,4.83617328455421,4.71946751370858,4.83617328455421,31942936.2660316,0.0,1.0
2001-10-10,17.0,17.25,16.6,16.72,9423800,4.83901976676996,4.91018182216364,4.72516047814008,4.75931826472904,33106829.0111442,0.0,1.0
2001-10-11,18.1,18.1,17.4,17.45,12187800,5.15213281050213,5.15213281050213,4.95287905539984,4.96711146647858,42817060.0630344,0.0,1.0
2001-10-12,18.35,18.45,17.75,17.9,15407800,5.22329486589581,5.25175968805328,5.05250593295099,5.09520316618719,54129268.4519947,0.0,1.0
2001-10-15,18.12,18.34,18.0,18.2,6768700,5.15782577493363,5.22044838368006,5.12366798834466,5.1805976326596,23779175.4417254,0.0,1.0
2001-10-16,18.5,18.7,18.08,18.45,6660900,5.26599209913201,5.32292174344696,5.14643984607064,5.25175968805328,23400462.3782689,0.0,1.0
2001-10-17,18.01,18.75,17.96,18.7,8014200,5.12651447056041,5.33715415452569,5.11228205948168,5.32292174344696,28154751.699008,0.0,1.0
2001-10-18,17.6,17.87,17.5,17.7,11849000,5.00980869971478,5.08666371953995,4.98134387755731,5.03827352187225,41626819.0064568,0.0,1.0
2001-10-19,18.29,18.35,17.41,17.74,8030800,5.20621597260133,5.22329486589581,4.95572553761559,5.04965945073524,28213069.2950505,0.0,1.0
2001-10-22,18.3,18.34,17.95,18.0,7172800,5.20906245481707,5.22044838368006,5.10943557726593,5.12366798834466,25198822.463458,0.0,1.0
2001-10-23,17.92,18.7,17.8,18.3,10447800,5.10089613061869,5.32292174344696,5.06673834402972,5.20906245481707,36704251.8031614,0.0,1.0
2001-10-24,18.02,18.14,17.51,18.14,8631400,5.12936095277616,5.16351873936512,4.98419035977306,5.16351873936512,30323042.0771653,0.0,1.0
2001-10-25,18.14,18.25,17.48,17.8,8986000,5.16351873936512,5.19483004373834,4.97565091312582,5.06673834402972,31568790.2432291,0.0,1.0
2001-10-26,17.85,18.08,17.7,17.85,7360700,5.08097075510846,5.14643984607064,5.03827352187225,5.08097075510846,25858935.4933603,0.0,1.0
2001-10-29,17.4,17.84,17.36,17.75,7484000,4.95287905539984,5.07812427289271,4.94149312653685,5.05250593295099,26292101.7338444,0.0,1.0
2001-10-30,16.97,17.25,16.82,17.25,7903400,4.83048032012272,4.91018182216364,4.78778308688651,4.91018182216364,27765499.3109655,0.0,1.0
2001-10-31,16.83,17.59,16.71,17.1,6589900,4.79062956910226,5.00696221749903,4.7564717825133,4.86748458892743,23151031.6964005,0.0,1.0
2001-11-01,17.3,17.44,16.62,16.83,5898000,4.92441423324237,4.96426498426283,4.73085344257157,4.79062956910226,20720312.1360522,0.0,1.0
2001-11-02,16.92,17.0,16.7,16.8,9437900,4.81624790904398,4.83901976676996,4.75362530029755,4.78209012245502,33156363.8366984,0.0,1.0
2001-11-05,16.89,17.2,16.75,16.85,8791100,4.80770846239674,4.8959494110849,4.76785771137628,4.79632253353375,30884085.4559594,0.0,1.0
2001-11-06,19.81,20.04,16.86,16.9,34699000,5.63888126939488,5.70435036035706,4.7991690157495,4.81055494461249,121901341.269731,0.0,1.0
2001-11-07,19.18,20.0,19.01,20.0,21238100,5.45955288980281,5.69296443149407,5.41116269213511,5.69296443149407,74611743.1632231,0.0,1.0
2001-11-08,18.35,19.1,18.31,19.05,13576400,5.22329486589581,5.43678103207684,5.21190893703282,5.4225486209981,47695362.1030686,0.0,1.0
2001-11-09,18.99,19.3,18.3,18.35,7908400,5.40546972770362,5.49371067639178,5.20906245481707,5.22329486589581,27783064.8519422,0.0,1.0
2001-11-12,19.3,19.4,18.45,18.9,6876800,5.49371067639178,5.52217549854925,5.25175968805328,5.3798513877619,24158942.4376405,0.0,1.0
2001-11-13,20.23,20.4,19.47,19.5,11976200,5.75843352245625,5.80682372012395,5.54210087405948,5.55064032070672,42073686.3689027,0.0,1.0
2001-11-14,22.08,23.34,21.44,23.0,25058200,6.28503273236945,6.64368949155358,6.10285787056164,6.54690909621818,88032167.7802006,0.0,1.0
2001-11-15,22.09,22.37,21.45,21.83,13471900,6.2878792145852,6.36758071662612,6.10570435277739,6.21387067697578,47328242.2966567,0.0,1.0
2001-11-16,21.5,22.01,21.36,21.98,10165400,6.11993676385613,6.26510735685922,6.08008601283567,6.25656791021198,35712150.0488004,0.0,1.0
2001-11-19,21.55,21.85,21.3,21.5,6857900,6.13416917493486,6.21956364140727,6.06300711954118,6.11993676385613,24092544.6927488,0.0,1.0
2001-11-20,20.95,21.5,20.85,21.5,6794000,5.96338024199004,6.11993676385613,5.93491541983257,6.11993676385613,23868057.0790672,0.0,1.0
2001-11-21,20.52,20.81,20.15,20.81,5549900,5.84098150671292,5.92352949096958,5.73566166473027,5.92352949096958,19497399.173258,0.0,1.0
2001-11-23,20.94,21.17,20.64,21.17,2544300,5.96053375977429,6.02600285073647,5.87513929330188,6.02600285073647,8938401.18137633,0.0,1.0
2001-11-26,21.13,21.3,20.91,20.94,7445200,6.01461692187348,6.06300711954118,5.95199431312705,5.96053375977429,26155793.1358657,0.0,1.0
2001-11-27,20.3,21.3,20.0,21.3,9495500,5.77835889796648,6.06300711954118,5.69296443149407,6.06300711954118,33358718.8687493,0.0,1.0
2001-11-28,20.17,20.85,20.12,20.85,6022000,5.74135462916177,5.93491541983257,5.72712221808303,5.93491541983257,21155937.552273,0.0,1.0
2001-11-29,21.4,21.55,20.24,20.3,8099700,6.09147194169865,6.13416917493486,5.761280004672,5.77835889796648,28455122.4497087,0.0,1.0
2001-11-30,21.99,22.1,21.29,21.4,11193100,6.25941439242773,6.29072569680095,6.06016063732544,6.09147194169865,39322571.3411403,0.0,1.0
2001-12-03,21.49,21.99,21.49,21.99,9839800,6.11709028164038,6.25941439242773,6.11709028164038,6.25941439242773,34568282.0204012,0.0,1.0
2001-12-04,22.5,22.58,21.58,21.6,8848800,6.40458498543083,6.4273568431568,6.1427086215821,6.1484015860136,31086791.7988299,0.0,1.0
2001-12-05,23.32,23.35,22.51,22.6,11707200,6.63799652712209,6.64653597376933,6.40743146764658,6.4330498075883,41128660.2643591,0.0,1.0
2001-12-06,23.33,23.59,23.0,23.59,8550700,6.64084300933783,6.71485154694726,6.54690909621818,6.71485154694726,30039534.2458022,0.0,1.0
2001-12-07,23.52,23.6,22.9,23.6,7539000,6.69492617143703,6.717698029163,6.51844427406071,6.717698029163,26485322.6845875,0.0,1.0
2001-12-10,23.0,24.04,22.65,22.9,15214900,6.54690909621818,6.84294324665587,6.44728221866703,6.51844427406071,53451589.8811157,0.0,1.0
2001-12-11,21.99,22.99,21.86,22.95,11298700,6.25941439242773,6.54406261400243,6.22241012362302,6.53267668513945,39693555.5665671,0.0,1.0
2001-12-12,21.81,22.05,21.25,21.87,11185200,6.20817771254428,6.27649328572221,6.04877470846245,6.22525660583877,39294817.7863973,0.0,1.0
2001-12-13,21.07,21.51,20.85,21.4,9230500,5.997538028579,6.12278324607187,5.93491541983257,6.09147194169865,32427745.1969871,0.0,1.0
2001-12-14,21.0,21.0,20.5,20.76,8357100,5.97761265306877,5.97761265306877,5.83528854228142,5.90929707989085,29359396.4991865,0.0,1.0
2001-12-17,20.76,21.25,20.5,21.0,7043400,5.93206893761682,6.07208405223302,5.85777520333067,6.00064776926557,24649238.830111,0.08,1.0
2001-12-18,20.5,20.85,20.16,20.76,9715900,5.85777520333067,5.9577859994851,5.76062185849495,5.93206893761682,34001979.0938291,0.0,1.0
2001-12-19,20.7,20.72,20.09,20.41,7393600,5.91492422970463,5.92063913234203,5.74061969926406,5.83205814146239,25874806.5159311,0.0,1.0
2001-12-20,20.7,20.7,20.16,20.42,8622600,5.91492422970463,5.91492422970463,5.76062185849495,5.83491559278109,30175842.16948,0.0,1.0
2001-12-21,21.0,21.3,20.51,20.6,10204600,6.00064776926557,6.08637130882651,5.86063265464937,5.88634971651765,35712244.45094,0.0,1.0
2001-12-24,20.77,21.04,20.71,20.99,2816200,5.93492638893552,6.01207757454036,5.91778168102333,5.99779031794687,9855635.97032096,0.0,1.0
2001-12-26,20.9,21.04,20.55,20.63,4695100,5.97207325607859,6.01207757454036,5.87206245992416,5.89492207047375,16431076.075653,0.0,1.0
2001-12-27,20.8,20.98,20.65,20.9,4239500,5.94349874289161,5.99493286662817,5.90063697311114,5.97207325607859,14836648.2125473,0.0,1.0
2001-12-28,20.82,20.95,20.51,20.62,5392400,5.94921364552901,5.98636051267208,5.86063265464937,5.89206461915505,18871362.6185494,0.0,1.0
2001-12-31,20.54,21.0,20.45,20.45,5569300,5.86920500860547,6.00064776926557,5.84348794673719,5.84348794673719,19490445.7813751,0.0,1.0
2002-01-02,21.65,21.74,20.5,20.6,6169100,6.18638210498093,6.21209916684921,5.85777520333067,5.88634971651765,21589519.1621714,0.0,1.0
2002-01-03,22.96,22.97,21.5,22.97,10630400,6.56070822773036,6.56356567904905,6.14352033520046,6.56356567904905,37202383.5732192,0.0,1.0
2002-01-04,23.16,23.2,22.4,23.2,6921200,6.61785725410431,6.6292870593791,6.40069095388327,6.6292870593791,24221585.0002789,0.0,1.0
2002-01-07,23.02,23.74,22.51,23.35,7114900,6.57785293564254,6.78358943058879,6.43212291838895,6.67214882915957,24899461.8156511,0.0,1.0
2002-01-08,22.78,23.16,22.6,23.0,4507300,6.50927410399379,6.61785725410431,6.45783998025723,6.57213803300515,15773847.0311156,0.0,1.0
2002-01-09,23.46,24.12,22.8,22.8,12370200,6.70358079366525,6.89217258069931,6.51498900663119,6.51498900663119,43291026.2339551,0.0,1.0
2002-01-10,23.33,23.46,23.01,23.46,4495700,6.66643392652218,6.70358079366525,6.57499548432385,6.70358079366525,15733251.4138811,0.0,1.0
2002-01-11,22.88,23.5,22.5,23.5,5322900,6.53784861718077,6.71501059894004,6.42926546707025,6.71501059894004,18628138.8773601,0.0,1.0
2002-01-14,22.52,23.0,22.41,22.89,5942300,6.43498036970765,6.57213803300515,6.40354840520197,6.54070606849947,20795804.8527939,0.0,1.0
2002-01-15,23.08,23.1,22.66,22.95,8066900,6.59499764355473,6.60071254619213,6.47498468816942,6.55785077641166,28231102.1266182,0.0,1.0
2002-01-16,22.42,22.91,22.3,22.9,7709600,6.40640585652067,6.54642097113687,6.37211644069629,6.54356351981817,26980687.1233529,0.0,1.0
2002-01-17,23.53,23.6,22.49,22.7,9398400,6.72358295289614,6.74358511212702,6.42640801575155,6.48641449344421,32890849.0531441,0.0,1.0
2002-01-18,22.61,23.1,22.55,22.9,6459200,6.46069743157593,6.60071254619213,6.44355272366374,6.54356351981817,22604759.5552508,0.0,1.0
2002-01-22,21.81,22.79,21.66,22.78,5561100,6.2321013260801,6.51213155531249,6.18923955629963,6.50927410399379,19461748.8795369,0.0,1.0
2002-01-23,22.16,22.43,21.3,22.43,6887400,6.33211212223452,6.40926330783937,6.08637130882651,6.40926330783937,24103297.7707509,0.0,1.0
2002-01-24,22.63,23.12,22.24,22.35,8047300,6.46641233421332,6.60642744882952,6.35497173278411,6.38640369728978,28162509.5319807,0.0,1.0
2002-01-25,22.47,22.78,21.9,22.11,5710700,6.42069311311416,6.50927410399379,6.25781838794838,6.31782486564103,19985292.3569746,0.0,1.0
2002-01-28,22.07,22.5,21.76,22.5,4251000,6.30639506036624,6.42926546707025,6.21781406948661,6.42926546707025,14876893.8675643,0.0,1.0
2002-01-29,20.94,22.4,20.9,22.32,7576300,5.98350306135338,6.40069095388327,5.97207325607859,6.37783134333369,26514187.487374,0.0,1.0
2002-01-30,21.96,22.0,20.2,21.49,8003400,6.27496309586057,6.28639290113536,5.77205166376974,6.14066288388176,28008876.1184812,0.0,1.0
2002-01-31,22.11,22.14,21.36,22.0,8201700,6.31782486564103,6.32639721959713,6.10351601673869,6.28639290113536,28702851.1958602,0.0,1.0
2002-02-01,22.0,22.44,21.81,22.44,8506100,6.28639290113536,6.41212075915807,6.2321013260801,6.41212075915807,29768136.1860476,0.0,1.0
2002-02-04,22.04,23.04,21.65,22.8,11630400,6.29782270641015,6.58356783827994,6.18638210498093,6.51498900663119,40702005.7486048,0.0,1.0
2002-02-05,21.39,22.17,21.38,21.91,6531800,6.11208837069479,6.33496957355322,6.10923091937609,6.26067583926708,22858832.1251837,0.0,1.0
2002-02-06,20.85,21.88,20.8,21.88,10749100,5.9577859994851,6.25210348531098,5.94349874289161,6.25210348531098,37617788.7254375,0.0,1.0
2002-02-07,20.8,21.39,20.77,21.35,6155700,5.94349874289161,6.11208837069479,5.93492638893552,6.10065856542,21542624.2250212,0.0,1.0
2002-02-08,20.4,20.95,19.91,20.76,9713200,5.8292006901437,5.98636051267208,5.6891855755275,5.93206893761682,33992530.1139555,0.0,1.0
2002-02-11,20.85,20.9,20.14,20.4,5330000,5.9577859994851,5.97207325607859,5.75490695585755,5.8292006901437,18652986.1948053,0.0,1.0
2002-02-12,20.77,20.95,20.4,20.75,6591400,5.93492638893552,5.98636051267208,5.8292006901437,5.92921148629812,23067409.6068367,0.0,1.0
2002-02-13,20.98,21.21,20.66,20.77,6667200,5.99493286662817,6.06065424695822,5.90349442442984,5.93492638893552,23332680.967731,0.0,1.0
2002-02-14,20.88,21.15,20.8,21.05,9618000,5.96635835344119,6.04350953904604,5.94349874289161,6.01493502585906,33659366.0828589,0.0,1.0
2002-02-15,20.36,21.13,20.15,21.13,9405500,5.8177708848689,6.03779463640864,5.75776440717625,6.03779463640864,32915696.3705894,0.0,1.0
2002-02-19,19.76,20.53,19.75,20.11,6906600,5.64632380574703,5.86634755728677,5.64346635442833,5.74633460190146,24170490.5165183,0.0,1.0
2002-02-20,19.82,20.04,19.32,20.04,5340300,5.66346851365922,5.72633244267057,5.52059594772432,5.72633244267057,18689032.3032118,0.0,1.0
2002-02-21,19.46,20.0,19.32,19.9,5767300,5.56060026618609,5.71490263739578,5.52059594772432,5.6863281242088,20183370.9721015,0.0,1.0
2002-02-22,19.29,19.64,18.93,19.33,5966400,5.51202359376823,5.61203438992266,5.40915534629511,5.52345339904302,20880145.7472207,0.0,1.0
2002-02-25,19.98,20.0,19.3,19.3,7581500,5.70918773475838,5.71490263739578,5.51488104508693,5.51488104508693,26532385.522686,0.0,1.0
2002-02-26,20.01,20.65,19.77,20.4,9824600,5.71776008871448,5.90063697311114,5.64918125706573,5.8292006901437,34382388.0242935,0.0,1.0
2002-02-27,20.03,20.5,19.85,20.39,5978400,5.72347499135187,5.85777520333067,5.67204086761531,5.826343238825,20922141.2133254,0.0,1.0
2002-02-28,20.12,20.4,20.0,20.4,7713200,5.74919205322016,5.8292006901437,5.71490263739578,5.8292006901437,26993285.7631843,0.0,1.0
2002-03-01,20.21,20.58,19.95,20.13,6793100,5.77490911508844,5.88063481388026,5.70061538080229,5.75204950453885,23773283.399612,0.0,1.0
2002-03-04,20.55,21.25,20.3,20.4,10215600,5.89492207047375,6.09572233564803,5.82320769005436,5.85189344222211,35612104.365466,0.08,1.0
2002-03-05,20.6,21.35,20.57,20.7,13507100,5.90926494655762,6.12440808781579,5.9006592209073,5.93795069872538,47086441.8022227,0.0,1.0
2002-03-06,20.18,20.52,19.84,20.34,16074500,5.78878478745305,5.88631634482342,5.69125323008268,5.83468199092146,56036529.5844281,0.0,1.0
2002-03-07,20.0,20.45,19.84,20.3,16542400,5.73715043355109,5.86623631830599,5.69125323008268,5.82320769005436,57667652.9283924,0.0,1.0
2002-03-08,20.59,20.9,20.15,20.2,19248700,5.90639637134085,5.99532220306089,5.78017906180272,5.7945219378866,67101953.2185623,0.0,1.0
2002-03-11,20.98,21.22,20.48,20.5,11266300,6.01827080479509,6.08711660999771,5.87484204395632,5.88057919438987,39274898.3332012,0.0,1.0
2002-03-12,20.56,20.79,20.3,20.79,12371500,5.89779064569052,5.96376787567636,5.82320769005436,5.96376787567636,43127682.0898785,0.0,1.0
2002-03-13,20.11,20.94,20.1,20.5,17753000,5.76870476093562,6.00679650392799,5.76583618571885,5.88057919438987,61887866.4787304,0.0,1.0
2002-03-14,19.4,20.13,19.38,20.13,13100100,5.56503592054456,5.77444191136917,5.55929877011101,5.77444191136917,45667618.9747094,0.0,1.0
2002-03-15,19.05,19.79,18.85,19.75,16443200,5.46463578795741,5.6769103539988,5.4072642836219,5.6654360531317,57321836.6520059,0.0,1.0
2002-03-18,19.25,20.14,19.17,19.4,19822600,5.52200729229293,5.77731048658595,5.49905869055872,5.56503592054456,69102597.9868912,0.0,1.0
2002-03-19,18.8,20.0,18.3,19.8,35107600,5.39292140753803,5.73715043355109,5.24949264669925,5.67977892921558,122386890.170037,0.0,1.0
2002-03-20,18.2,18.67,18.2,18.57,22704900,5.22080689453149,5.35562992971994,5.22080689453149,5.32694417755219,79150443.2835535,0.0,1.0
2002-03-21,18.5,18.7,18.16,18.7,13587500,5.30686415103476,5.36423565537027,5.20933259366439,5.36423565537027,47366720.3165521,0.0,1.0
2002-03-22,18.15,18.45,17.5,18.45,19683400,5.20646401844761,5.29252127495088,5.0200066293572,5.29252127495088,68617339.6635747,0.0,1.0
2002-03-25,18.12,18.4,17.76,18.15,13377200,5.19785829279729,5.278178398867,5.09458958499337,5.20646401844761,46633603.7548173,0.0,1.0
2002-03-26,18.08,18.26,17.9,18.0,8919800,5.18638399193019,5.23801834583215,5.13474963802823,5.16343539019598,31094879.2551669,0.0,1.0
2002-03-27,17.77,18.08,17.57,18.08,8920200,5.09745816021014,5.18638399193019,5.04008665587463,5.18638399193019,31096273.6756363,0.0,1.0
2002-03-28,17.94,18.35,17.52,17.52,19546400,5.14622393889533,5.26383552278313,5.02574377979076,5.02574377979076,68139750.6528392,0.0,1.0
2002-04-01,17.9,18.1,17.64,18.1,11037400,5.13474963802823,5.19212114236374,5.06016668239206,5.19212114236374,38476941.2196439,0.0,1.0
2002-04-02,17.45,17.9,17.35,17.9,10137400,5.00566375327333,5.13474963802823,4.97697800110557,5.13474963802823,35339495.1637177,0.0,1.0
2002-04-03,17.37,17.66,17.1,17.58,10163500,4.98271515153912,5.06590383282561,4.90526362068618,5.04295523109141,35430481.0993396,0.0,1.0
2002-04-04,17.25,17.45,17.18,17.45,11402300,4.94829224893782,5.00566375327333,4.92821222242039,5.00566375327333,39749001.2927633,0.0,1.0
2002-04-05,16.99,17.37,16.93,17.25,8996400,4.87370929330165,4.98271515153912,4.856497842001,4.94829224893782,31361910.775038,0.0,1.0
2002-04-08,17.12,17.4,16.6,16.88,13369900,4.91100077111973,4.99132087718945,4.76183485984741,4.84215496591712,46608155.5812526,0.0,1.0
2002-04-09,17.41,17.9,17.32,17.9,20482800,4.99418945240622,5.13474963802823,4.96837227545524,5.13474963802823,71404088.9714718,0.0,1.0
2002-04-10,17.72,17.75,15.55,17.69,14556200,5.08311528412627,5.09172100977659,4.46063446208597,5.07450955847594,50743658.0880806,0.0,1.0
2002-04-11,17.9,17.98,17.51,17.6,15965300,5.13474963802823,5.15769823976243,5.02287520457398,5.04869238152496,55655852.796309,0.0,1.0
2002-04-12,17.8,17.98,17.75,17.97,9320000,5.10606388586047,5.15769823976243,5.09172100977659,5.15482966454566,32489996.9347021,0.0,1.0
2002-04-15,17.88,17.98,17.71,17.9,8580600,5.12901248759468,5.15769823976243,5.08024670890949,5.13474963802823,29912410.6972001,0.0,1.0
2002-04-16,18.6,18.61,17.95,17.99,9246400,5.33554990320251,5.33841847841929,5.1490925141121,5.16056681497921,32233423.5683509,0.0,1.0
2002-04-17,18.65,18.8,18.46,18.65,9189700,5.34989277928639,5.39292140753803,5.29538985016766,5.34989277928639,32035764.4668275,0.0,1.0
2002-04-18,18.2,18.66,18.1,18.4,15294600,5.22080689453149,5.35276135450317,5.19212114236374,5.278178398867,53317758.2744094,0.0,1.0
2002-04-19,18.69,18.69,18.5,18.67,9829100,5.36136708015349,5.36136708015349,5.30686415103476,5.35562992971994,34264745.5870044,0.0,1.0
2002-04-22,18.27,18.55,18.13,18.55,7973500,5.24088692104892,5.32120702711864,5.20072686801406,5.32120702711864,27796029.0299193,0.0,1.0
2002-04-23,18.04,18.44,17.8,18.27,15377600,5.17490969106308,5.28965269973411,5.10606388586047,5.24088692104892,53607100.5217893,0.0,1.0
2002-04-24,17.21,17.84,17.12,17.75,14088100,4.93681794807071,5.11753818672757,4.91100077111973,5.09172100977659,49111837.5338817,0.0,1.0
2002-04-25,17.38,17.49,16.82,16.83,18348800,4.9855837267559,5.01713805414043,4.82494351461647,4.82781208983324,63964855.7677535,0.0,1.0
2002-04-26,16.96,17.47,16.95,17.38,11083800,4.86510356765133,5.01140090370688,4.86223499243455,4.9855837267559,38638693.9940827,0.0,1.0
2002-04-29,16.97,17.17,16.56,16.79,8107600,4.8679721428681,4.92534364720361,4.7503605589803,4.81633778896614,28263508.4922523,0.0,1.0
2002-04-30,17.1,17.45,16.8,16.82,12319500,4.90526362068618,5.00566375327333,4.81920636418292,4.82494351461647,42946407.4288694,0.0,1.0
2002-05-01,16.86,17.05,16.26,16.95,19510300,4.83641781548357,4.89092074460231,4.66430330247704,4.86223499243455,68013904.2054849,0.0,1.0
2002-05-02,17.09,17.45,16.94,16.99,15497300,4.90239504546941,5.00566375327333,4.85936641721777,4.87370929330165,54024380.8472274,0.0,1.0
2002-05-03,17.44,17.48,17.05,17.09,19606200,5.00279517805655,5.01426947892365,4.89092074460231,4.90239504546941,68348216.5129997,0.0,1.0
2002-05-06,18.22,18.4,17.41,17.44,19290100,5.22654404496504,5.278178398867,4.99418945240622,5.00279517805655,67246275.737135,0.0,1.0
2002-05-07,18.41,19.0,18.35,18.85,27636800,5.28104697408378,5.45029291187354,5.26383552278313,5.4072642836219,96343299.0649116,0.0,1.0
2002-05-08,20.0,20.0,18.95,19.0,24745700,5.73715043355109,5.73715043355109,5.43595003578966,5.45029291187354,86264776.5179248,0.0,1.0
2002-05-09,20.01,20.15,19.75,20.0,21160700,5.74001900876787,5.78017906180272,5.6654360531317,5.73715043355109,73767283.0618188,0.0,1.0
2002-05-10,19.26,20.01,19.0,20.0,14304600,5.5248758675097,5.74001900876787,5.45029291187354,5.73715043355109,49866567.6128906,0.0,1.0
2002-05-13,19.98,20.08,19.26,19.73,17007800,5.73141328311754,5.76009903528529,5.5248758675097,5.65969890269815,59290061.1444235,0.0,1.0
2002-05-14,20.5,20.63,20.3,20.44,17402200,5.88057919438987,5.91787067220795,5.82320769005436,5.86336774308922,60664959.7271538,0.0,1.0
2002-05-15,19.35,19.75,19.1,19.65,22308600,5.55069304446068,5.6654360531317,5.47897866404129,5.63675030096395,77768921.203594,0.0,1.0
2002-05-16,19.6,19.77,18.74,18.75,13626400,5.62240742488007,5.67117320356525,5.37570995623737,5.37857853145415,47502327.7071915,0.0,1.0
2002-05-17,19.68,19.93,19.41,19.5,12125400,5.64535602661427,5.71707040703366,5.56790449576133,5.59372167271231,42269764.8961414,0.0,1.0
2002-05-20,19.49,19.69,19.27,19.35,10033900,5.59085309749554,5.64822460183105,5.52774444272648,5.55069304446068,34978688.8672862,0.0,1.0
2002-05-21,19.0,19.69,18.96,19.5,8995700,5.45029291187354,5.64822460183105,5.43881861100644,5.59372167271231,31359470.5392167,0.0,1.0
2002-05-22,19.24,19.3,18.86,18.9,9019400,5.51913871707615,5.5363501683768,5.41013285883868,5.42160715970578,31442089.9520228,0.0,1.0
2002-05-23,19.3,19.39,18.89,19.2,10869200,5.5363501683768,5.56216734532778,5.41873858448901,5.50766441620905,37890587.4123031,0.0,1.0
2002-05-24,18.69,19.45,18.69,19.39,8191700,5.36136708015349,5.57937879662844,5.36136708015349,5.56216734532778,28556685.3959227,0.0,1.0
2002-05-28,18.7,19.04,18.51,18.98,8268000,5.36423565537027,5.46176721274064,5.30973272625154,5.44455576143999,28822671.1004418,0.0,1.0
2002-05-29,18.57,18.8,18.57,18.7,7001200,5.32694417755219,5.39292140753803,5.32694417755219,5.36423565537027,24406541.474167,0.0,1.0
2002-05-30,19.2,19.22,18.47,18.5,11268800,5.50766441620905,5.5134015666426,5.29825842538443,5.30686415103476,39283613.4611343,0.0,1.0
2002-05-31,19.09,19.29,19.02,19.15,11264900,5.47611008882452,5.53348159316003,5.45603006230709,5.49332154012517,39270017.8615586,0.0,1.0
2002-06-03,18.85,19.19,18.79,19.12,10447000,5.4072642836219,5.50479584099227,5.39005283232125,5.48471581447484,36418776.6069564,0.0,1.0
2002-06-04,18.97,19.1,18.67,18.68,13953700,5.44168718622321,5.47897866404129,5.35562992971994,5.35849850493672,48643312.2561967,0.0,1.0
2002-06-05,18.79,18.98,18.25,18.98,10067800,5.39005283232125,5.44455576143999,5.23514977061537,5.44455576143999,35096866.0020595,0.0,1.0
2002-06-06,18.35,19.39,18.25,18.37,9977800,5.26383552278313,5.56216734532778,5.23514977061537,5.26957267321668,34783121.3964668,0.0,1.0
2002-06-07,18.69,18.76,17.94,18.0,13417300,5.36136708015349,5.38144710667092,5.14622393889533,5.16343539019598,46773394.4068647,0.0,1.0
2002-06-10,18.29,18.95,18.21,18.5,6891900,5.24662407148247,5.43595003578966,5.22367546974827,5.30686415103476,24025516.0809307,0.0,1.0
2002-06-11,18.35,18.7,18.29,18.69,8407200,5.26383552278313,5.36423565537027,5.24662407148247,5.36136708015349,29307929.4237583,0.0,1.0
2002-06-12,17.96,18.2,17.74,18.05,8628900,5.15196108932888,5.22080689453149,5.08885243455982,5.17777826627986,30080786.9688682,0.0,1.0
2002-06-13,17.5,17.9,17.42,17.77,7405200,5.0200066293572,5.13474963802823,4.997058027623,5.09745816021014,25814906.1481606,0.0,1.0
2002-06-14,17.35,17.53,17.0,17.3,9927300,4.97697800110557,5.02861235500753,4.87657786851843,4.96263512502169,34607075.8122177,0.0,1.0
2002-06-17,17.74,17.94,17.23,17.55,6783200,5.11180103629402,5.16943126218234,4.96484396027881,5.05705232170012,23540424.8220194,0.08,1.0
2002-06-18,17.87,17.98,17.4,17.73,7008400,5.14926068312143,5.18095730736001,5.01382965228388,5.10891952499961,24321959.1524119,0.0,1.0
2002-06-19,16.95,17.59,16.85,17.55,9485900,4.88416164403516,5.06857836687778,4.855346531091,5.05705232170012,32919877.9070635,0.0,1.0
2002-06-20,16.65,17.06,16.45,16.9,6879900,4.79771630520268,4.91585826827373,4.74008607931435,4.86975408756308,23876012.6095369,0.0,1.0
2002-06-21,16.46,16.98,16.25,16.3,11023500,4.74296759060877,4.8928061779184,4.68245585342603,4.69686340989812,38255966.6566709,0.0,1.0
2002-06-24,15.9,16.27,15.5,16.0,12290200,4.58160295812147,4.68821887601487,4.46634250634483,4.61041807106563,42651923.7450735,0.0,1.0
2002-06-25,14.99,16.09,14.66,16.0,13450200,4.31938543032962,4.63635167271538,4.22429555761389,4.61041807106563,46677589.0348396,0.0,1.0
2002-06-26,14.82,15.0,14.0,14.0,14681700,4.27039973832454,4.32226694162403,4.03411581218243,4.03411581218243,50951388.0041045,0.0,1.0
2002-06-27,15.18,15.18,14.6,14.97,13272100,4.37413414492352,4.37413414492352,4.20700648984739,4.31362240774078,46059510.5968161,0.0,1.0
2002-06-28,15.28,15.29,14.81,14.82,14355500,4.40294925786768,4.4058307691621,4.26751822703013,4.27039973832454,49819343.1614133,0.0,1.0
2002-07-01,15.1,15.47,14.98,15.25,9415900,4.35108205456819,4.45769797246159,4.3165039190352,4.39430472398443,32676949.8292328,0.0,1.0
2002-07-02,14.62,15.2,14.38,15.2,11554600,4.21276951243622,4.37989716751235,4.14361324137024,4.37989716751235,40099096.6871838,0.0,1.0
2002-07-03,15.22,15.36,14.35,14.4,9272100,4.38566019010119,4.42600134822301,4.13496870748699,4.14937626395907,32177906.1493462,0.0,1.0
2002-07-05,16.3,16.4,15.65,15.75,7427100,4.69686340989812,4.72567852284227,4.50956517576107,4.53838028870523,25775016.0979508,0.0,1.0
2002-07-08,16.02,16.3,15.77,16.13,12464200,4.61618109365447,4.69686340989812,4.54414331129407,4.64787771789304,43255773.5385383,0.0,1.0
2002-07-09,15.82,16.3,15.77,15.85,9051400,4.55855086776615,4.69686340989812,4.54414331129407,4.56719540164939,31411988.6239571,0.0,1.0
2002-07-10,15.25,15.95,15.21,15.95,8842000,4.39430472398443,4.59601051459355,4.38277867880677,4.59601051459355,30685286.6311321,0.0,1.0
2002-07-11,15.23,15.35,14.63,14.9,11178400,4.3885417013956,4.42311983692859,4.21565102373064,4.29345182867987,38793531.7888992,0.0,1.0
2002-07-12,15.27,15.4,14.78,15.1,8058800,4.40006774657326,4.43752739340067,4.25887369314688,4.35108205456819,27967268.4803175,0.0,1.0
2002-07-15,15.0,15.0,13.9,14.75,13974400,4.32226694162403,4.32226694162403,4.00530069923827,4.25022915926363,48496773.2976806,0.0,1.0
2002-07-16,14.26,15.17,14.2,14.99,12867800,4.10903510583725,4.3712526336291,4.09174603807075,4.31938543032962,44656427.427288,0.0,1.0
2002-07-17,13.57,14.85,13.53,14.65,14057400,3.91021082652254,4.27904427220779,3.89868478134488,4.22141404631947,48784816.5899656,0.0,1.0
2002-07-18,13.35,13.99,13.0,13.56,10770000,3.84681757804539,4.03123430088801,3.74596468274083,3.90732931522813,37376219.9748125,0.0,1.0
2002-07-19,12.8,13.0,12.55,12.7,12587000,3.68833445685251,3.74596468274083,3.61629667449211,3.65951934390835,43681938.7950757,0.0,1.0
2002-07-22,12.0,13.09,11.7,12.6,14574300,3.45781355329923,3.77189828439057,3.37136821446675,3.63070423096419,50578666.9246898,0.0,1.0
2002-07-23,11.52,12.25,11.26,11.5,15369600,3.31950101116726,3.52985133565963,3.24458171751244,3.31373798857842,53338676.928958,0.0,1.0
2002-07-24,12.0,12.03,10.75,10.75,19308400,3.45781355329923,3.46645808718247,3.09762464149722,3.09762464149722,67007892.8283816,0.0,1.0
2002-07-25,11.8,12.0,11.33,12.0,12685700,3.40018332741091,3.45781355329923,3.26475229657335,3.45781355329923,44024467.384817,0.0,1.0
2002-07-26,11.66,12.07,11.2,11.4,13939600,3.35984216928908,3.47798413236014,3.22729264974594,3.28492287563426,48376003.3389876,0.0,1.0
2002-07-29,12.98,13.14,11.95,11.95,11326100,3.740201660152,3.78630584086265,3.44340599682715,3.44340599682715,39306110.033122,0.0,1.0
2002-07-30,13.86,14.14,12.82,12.98,14641900,3.99377465406061,4.07445697030425,3.69409747944134,3.740201660152,50813266.0398521,0.0,1.0
2002-07-31,14.15,14.15,13.1,13.75,12236100,4.07733848159867,4.07733848159867,3.77477979568499,3.96207802982203,42464175.0449214,0.0,1.0
2002-08-01,13.69,14.14,13.42,13.9,13843700,3.94478896205553,4.07445697030425,3.8669881571063,4.00530069923827,48043191.8723596,0.0,1.0
2002-08-02,12.8,13.5,12.51,13.2,10771500,3.68833445685251,3.89004024746163,3.60477062931444,3.80359490862915,37381425.5764803,0.0,1.0
2002-08-05,12.1,12.81,11.9,12.8,10830100,3.48662866624339,3.69121596814692,3.42899844035507,3.68833445685251,37584791.0816357,0.0,1.0
2002-08-06,12.65,12.99,12.1,12.11,7607400,3.64511178743627,3.74308317144641,3.48662866624339,3.4895101775378,26400729.4184205,0.0,1.0
2002-08-07,12.92,13.27,12.2,13.15,10418200,3.7229125923855,3.82376548769006,3.51544377918755,3.78918735215707,36155332.8636575,0.0,1.0
2002-08-08,13.55,13.63,12.55,13.05,10437700,3.90444780393371,3.92749989428904,3.61629667449211,3.76037223921291,36223005.685339,0.0,1.0
2002-08-09,13.41,13.49,12.99,13.15,6332400,3.86410664581188,3.88715873616721,3.74308317144641,3.78918735215707,21975968.0007895,0.0,1.0
2002-08-12,13.31,13.41,13.05,13.41,5708700,3.83529153286772,3.86410664581188,3.76037223921291,3.86410664581188,19811478.8273178,0.0,1.0
2002-08-13,13.22,14.15,13.07,13.15,7653800,3.80935793121798,4.07733848159867,3.76613526180174,3.78918735215707,26561756.0300112,0.0,1.0
2002-08-14,14.63,14.7,13.25,13.35,8172500,4.21565102373064,4.23582160279155,3.81800246510123,3.84681757804539,28361853.0867368,0.0,1.0
2002-08-15,15.0,15.25,14.5,14.97,11902400,4.32226694162403,4.39430472398443,4.17819137690323,4.31362240774078,41306102.1938913,0.0,1.0
2002-08-16,15.06,15.39,14.66,15.0,7750700,4.33955600939053,4.43464588210626,4.22429555761389,4.32226694162403,26898037.8977511,0.0,1.0
2002-08-19,15.0,15.4,14.75,14.82,8867500,4.32226694162403,4.43752739340067,4.25022915926363,4.27039973832454,30773781.8594847,0.0,1.0
2002-08-20,14.51,14.99,14.35,14.99,7476300,4.18107288819765,4.31938543032962,4.13496870748699,4.31938543032962,25945759.8326547,0.0,1.0
2002-08-21,14.7,14.89,14.13,14.7,7437900,4.23582160279155,4.29057031738546,4.07157545900984,4.23582160279155,25812496.429959,0.0,1.0
2002-08-22,15.3,15.4,14.75,14.98,8029100,4.40871228045651,4.43752739340067,4.25022915926363,4.3165039190352,27864197.567295,0.0,1.0
2002-08-23,14.7,15.04,14.37,15.0,7146600,4.23582160279155,4.3337929868017,4.14073173007582,4.32226694162403,24801568.586072,0.0,1.0
2002-08-26,14.85,15.0,14.41,14.9,6551900,4.27904427220779,4.32226694162403,4.15225777525349,4.29345182867987,22737721.0448444,0.0,1.0
2002-08-27,14.21,14.84,13.95,14.6,8654000,4.09462754936517,4.27616276091338,4.01970825571035,4.20700648984739,30032851.222101,0.0,1.0
2002-08-28,14.27,14.59,13.81,14.25,10971900,4.11191661713166,4.20412497855298,3.97936709758853,4.10615359454283,38076893.9592986,0.0,1.0
2002-08-29,13.83,14.15,13.5,13.5,11273300,3.98513012017736,4.07733848159867,3.89004024746163,3.89004024746163,39122872.8544154,0.0,1.0
2002-08-30,13.43,13.75,13.35,13.6,10335200,3.86986966840072,3.96207802982203,3.84681757804539,3.91885536040579,35867289.5713725,0.0,1.0
2002-09-03,12.55,13.03,12.5,13.02,9391600,3.61629667449211,3.75460921662408,3.60188911802003,3.75172770532966,32592619.0822144,0.0,1.0
2002-09-04,13.08,13.16,12.5,12.8,10328100,3.76901677309616,3.79206886345148,3.60188911802003,3.68833445685251,35842649.7234783,0.0,1.0
2002-09-05,12.85,13.15,12.6,12.6,6810800,3.70274201332459,3.78918735215707,3.63070423096419,3.63070423096419,23636207.8927069,0.0,1.0
2002-09-06,13.5,13.91,13.22,13.25,9655300,3.89004024746163,4.00818221053269,3.80935793121798,3.81800246510123,33507763.8554139,0.0,1.0
2002-09-09,13.5,13.9,13.08,13.17,7283700,3.89004024746163,4.00530069923827,3.76901677309616,3.7949503747459,25277360.578509,0.0,1.0
2002-09-10,14.16,14.2,13.57,13.6,8220700,4.08021999289309,4.09174603807075,3.91021082652254,3.91885536040579,28529126.4203288,0.0,1.0
2002-09-11,14.36,14.63,14.25,14.6,6194100,4.13785021878141,4.21565102373064,4.10615359454283,4.20700648984739,21496011.5270182,0.0,1.0
2002-09-12,13.6,14.11,13.57,14.1,7581800,3.91885536040579,4.06581243642101,3.91021082652254,4.06293092512659,26311887.1499567,0.0,1.0
2002-09-13,13.5,13.9,13.4,13.5,6284800,3.89004024746163,4.00530069923827,3.86122513451747,3.89004024746163,21810776.9078646,0.0,1.0
2002-09-16,13.65,13.67,13.21,13.39,8519600,3.95055198464437,3.95634033920062,3.82320818440675,3.87530337541304,29437035.7489344,0.06,1.0
2002-09-17,13.35,14.05,13.3,14.05,6225800,3.86372666630053,4.06631907576948,3.84925577990989,4.06631907576948,21511467.3418607,0.0,1.0
2002-09-18,13.39,13.52,12.92,13.0,6720200,3.87530337541304,3.9129276800287,3.73927704334104,3.76243046156606,23219724.8274554,0.0,1.0
2002-09-19,12.85,13.07,12.56,12.8,8310500,3.71901780239415,3.78268970251296,3.63508666132844,3.70454691600351,28714550.6351847,0.0,1.0
2002-09-20,12.94,12.99,12.48,12.85,17163100,3.7450653978973,3.75953628428793,3.61193324310342,3.71901780239415,59302172.4332757,0.0,1.0
2002-09-23,12.88,13.08,12.45,12.5,9121400,3.72770033422853,3.78558387979108,3.60325071126904,3.61772159765968,31516383.1494824,0.0,1.0
2002-09-24,12.29,12.58,12.15,12.3,10449400,3.55694387481899,3.6408750158847,3.5164253929252,3.55983805209712,36104906.4926658,0.0,1.0
2002-09-25,12.84,12.94,12.0,12.05,12158200,3.71612362511602,3.7450653978973,3.47301273375329,3.48748362014393,42009175.0836535,0.0,1.0
2002-09-26,12.07,12.9,11.92,12.9,13000800,3.49327197470018,3.73348868878479,3.44985931552827,3.73348868878479,44920537.8614896,0.0,1.0
2002-09-27,12.03,12.68,11.96,11.96,7268100,3.48169526558767,3.66981678866597,3.46143602464078,3.46143602464078,25112836.2278546,0.0,1.0
2002-09-30,11.67,12.07,11.41,11.93,9496700,3.37750488357507,3.49327197470018,3.30225627434375,3.45275349280639,32813124.7238023,0.0,1.0
2002-10-01,12.43,12.75,11.58,11.7,9307300,3.59746235671278,3.69007602961287,3.35145728807192,3.38618741540946,32158707.3132609,0.0,1.0
2002-10-02,11.9,12.55,11.25,12.43,8086700,3.44407096097201,3.63219248405031,3.25594943789371,3.59746235671278,27941273.8850308,0.0,1.0
2002-10-03,11.97,12.48,11.91,12.0,7433000,3.46433020191891,3.61193324310342,3.44696513825014,3.47301273375329,25682600.9110556,0.0,1.0
2002-10-04,11.45,12.23,11.28,12.03,9998700,3.31383298345626,3.53957881115023,3.26463196972809,3.48169526558767,34547641.8309393,0.0,1.0
2002-10-07,11.55,11.8,11.3,11.75,8735400,3.34277475623754,3.41512918819073,3.27042032428435,3.4006583018001,30182670.7922017,0.0,1.0
2002-10-08,11.54,11.84,11.14,11.7,10468400,3.33988057895941,3.42670589730324,3.2241134878343,3.38618741540946,36170555.5465216,0.0,1.0
2002-10-09,11.16,11.29,10.92,11.07,13516700,3.22990184239056,3.26752614700622,3.16044158771549,3.20385424688741,46703082.4343422,0.0,1.0
2002-10-10,11.81,11.92,11.14,11.16,14156000,3.41802336546886,3.44985931552827,3.2241134878343,3.22990184239056,48912000.3359214,0.0,1.0
2002-10-11,12.02,12.2,11.72,12.0,12621300,3.47880108830954,3.53089627931584,3.39197576996571,3.47301273375329,43609284.3910543,0.0,1.0
2002-10-14,12.22,12.29,11.67,11.7,6867500,3.5366846338721,3.55694387481899,3.37750488357507,3.38618741540946,23728677.7555058,0.0,1.0
2002-10-15,13.5,13.54,12.6,12.98,16521200,3.90713932547245,3.91871603458496,3.64666337044095,3.75664210700981,57084270.9769585,0.0,1.0
2002-10-16,12.94,13.3,12.71,13.3,8440700,3.7450653978973,3.84925577990989,3.67849932050036,3.84925577990989,29164419.4147648,0.0,1.0
2002-10-17,13.0,13.5,12.8,13.5,10083500,3.76243046156606,3.90713932547245,3.70454691600351,3.90713932547245,34840643.9239378,0.0,1.0
2002-10-18,13.09,13.09,12.56,12.6,9134000,3.78847805706921,3.78847805706921,3.63508666132844,3.64666337044095,31559918.8378289,0.0,1.0
2002-10-21,13.98,14.1,12.74,13.0,8505100,4.04605983482258,4.08078996216011,3.68718185233474,3.76243046156606,29386935.1552024,0.0,1.0
2002-10-22,13.88,13.98,13.52,13.61,8612400,4.0171180620413,4.04605983482258,3.9129276800287,3.93897527553185,29757679.5488195,0.0,1.0
2002-10-23,14.39,14.39,13.6,13.87,8488200,4.16472110322582,4.16472110322582,3.93608109825373,4.01422388476318,29328542.0494043,0.0,1.0
2002-10-24,13.8,14.47,13.61,14.29,8317100,3.99396464381628,4.18787452145084,3.93897527553185,4.13577933044454,28737355.0433662,0.0,1.0
2002-10-25,14.62,14.63,13.87,13.9,7475100,4.23128718062276,4.23418135790088,4.01422388476318,4.02290641659756,25828065.3935466,0.0,1.0
2002-10-28,15.27,15.99,15.19,15.4,20731300,4.41940870370106,4.62778946772626,4.39625528547604,4.45703300831672,71631064.7473924,0.0,1.0
2002-10-29,15.0,15.45,14.74,15.45,11215300,4.34126591719161,4.47150389470736,4.26601730796029,4.47150389470736,38751254.4057261,0.0,1.0
2002-10-30,15.65,15.93,14.9,15.1,12621300,4.52938744026991,4.61042440405749,4.31232414441033,4.37020768997289,43609284.3910543,0.0,1.0
2002-10-31,15.8,16.5,15.6,15.62,16173400,4.57280009944183,4.77539250891077,4.51491655387928,4.52070490843553,55882547.7700615,0.0,1.0
2002-11-01,16.31,16.46,15.47,15.6,10413000,4.72040314062634,4.76381579979826,4.47729224926361,4.51491655387928,35979136.7263316,0.0,1.0
2002-11-04,17.7,18.02,16.86,17.1,20910500,5.1226937822861,5.21530745518619,4.87958289092337,4.94904314559844,72250238.9816533,0.0,1.0
2002-11-05,17.14,17.49,16.7,17.4,16621700,4.96061985471095,5.06191605944542,4.83327605447333,5.03586846394227,57431519.9197219,0.0,1.0
2002-11-06,17.51,17.54,16.85,17.39,13494800,5.06770441400167,5.07638694583606,4.87668871364524,5.03297428666414,46627413.26174,0.0,1.0
2002-11-07,16.72,17.49,16.59,17.15,11706300,4.83906440902958,5.06191605944542,4.80144010441392,4.96351403198907,40447764.1658941,0.0,1.0
2002-11-08,16.68,17.0,16.39,16.7,11827000,4.82748769991707,4.92010137281716,4.74355655885137,4.83327605447333,40864808.4185463,0.0,1.0
2002-11-11,14.85,15.98,14.45,15.75,37642900,4.29785325801969,4.62489529044813,4.18208616689458,4.55832921305119,130064251.020419,0.0,1.0
2002-11-12,15.5,15.68,15.02,15.04,21498900,4.485974781098,4.5380699721043,4.34705427174787,4.35284262630412,74283286.5231661,0.0,1.0
2002-11-13,16.11,16.5,15.35,15.45,17420500,4.66251959506379,4.77539250891077,4.44256212192608,4.47150389470736,60191544.3523536,0.0,1.0
2002-11-14,16.9,17.02,16.3,16.35,14785900,4.89115960003588,4.92588972737341,4.71750896334822,4.73197984973886,51088439.2319087,0.0,1.0
2002-11-15,16.9,17.23,16.53,16.9,14972600,4.89115960003588,4.9866674502141,4.78407504074516,4.89115960003588,51733527.5663758,0.0,1.0
2002-11-18,16.86,17.4,16.7,17.0,10121600,4.87958289092337,5.03586846394227,4.83327605447333,4.92010137281716,34972287.5529854,0.0,1.0
2002-11-19,16.55,17.28,16.42,16.45,7416300,4.78986339530141,5.00113833660474,4.75223909068575,4.76092162252013,25624898.8479298,0.0,1.0
2002-11-20,16.85,17.3,16.3,16.37,19926800,4.87668871364524,5.00692669116099,4.71750896334822,4.73776820429511,68851345.598604,0.0,1.0
2002-11-21,18.99,19.48,18.32,18.32,53528600,5.49604265116458,5.63785733779284,5.30213277353002,5.30213277353002,184952733.90657,0.0,1.0
2002-11-22,19.15,19.15,18.6,18.6,17895800,5.54234948761462,5.54234948761462,5.3831697373176,5.3831697373176,61833807.2627566,0.0,1.0
2002-11-25,19.29,19.43,18.75,19.14,13059000,5.58286796950841,5.6233864514022,5.42658239648951,5.5394553103365,45121631.2790899,0.0,1.0
2002-11-26,18.75,19.26,18.75,19.1,19554700,5.42658239648951,5.57418543767403,5.42658239648951,5.52787860122398,67565660.7070388,0.0,1.0
2002-11-27,19.59,19.71,18.75,19.0,16256300,5.66969328785224,5.70442341518978,5.42658239648951,5.49893682844271,56168984.9576744,0.0,1.0
2002-11-29,19.48,19.84,19.41,19.55,5804500,5.63785733779284,5.74204771980544,5.61759809684594,5.65811657873973,20055785.9529426,0.0,1.0
2002-12-02,19.83,20.65,19.2,19.98,17498200,5.73915354252731,5.97647607933378,5.55682037400526,5.78256620169923,60460014.4304902,0.0,1.0
2002-12-03,19.23,19.8,19.05,19.8,11809900,5.56550290583964,5.73047101069293,5.51340771483335,5.73047101069293,40805724.2700762,0.0,1.0
2002-12-04,18.37,18.74,17.88,18.15,18310600,5.31660365992066,5.42368821921139,5.1747889732924,5.25293175980185,63267029.7648292,0.0,1.0
2002-12-05,18.26,18.62,18.21,18.45,7243700,5.28476770986125,5.38895809187385,5.27029682347062,5.33975707814568,25028529.0218504,0.0,1.0
2002-12-06,18.83,19.1,17.8,17.92,11083400,5.44973581471453,5.52787860122398,5.15163555506738,5.18636568240491,38295511.7634326,0.0,1.0
2002-12-09,18.03,18.55,17.84,17.84,8267300,5.21820163246432,5.36869885092696,5.16321226417989,5.16321226417989,28565285.4179968,0.0,1.0
2002-12-10,18.68,18.8,18.0,18.25,7930600,5.40632315554262,5.44105328288015,5.20951910062993,5.28187353258313,27401915.079405,0.0,1.0
2002-12-11,18.23,18.49,18.05,18.22,11328300,5.27608517802687,5.35133378725819,5.22398998702057,5.27319100074874,39141693.5155,0.0,1.0
2002-12-12,18.76,19.04,18.3,18.4,10479500,5.42947657376764,5.51051353755522,5.29634441897377,5.32528619175504,36208908.4148268,0.0,1.0
2002-12-13,18.58,18.79,18.25,18.6,8038900,5.37738138276134,5.43815910560202,5.28187353258313,5.3831697373176,27776114.686383,0.0,1.0
2002-12-16,18.95,19.0,18.65,18.91,8910700,5.50761936027709,5.52215133748099,5.4204274970537,5.49599377851397,30658938.8180785,0.08,1.0
2002-12-17,18.99,19.55,18.95,19.05,15338600,5.51924494204021,5.68200308672386,5.50761936027709,5.53668331468488,52775337.3982941,0.0,1.0
2002-12-18,18.85,18.99,18.37,18.99,13572500,5.4785554058693,5.51924494204021,5.33904842471188,5.51924494204021,46698738.27066,0.0,1.0
2002-12-19,18.95,19.15,18.62,18.65,11863900,5.50761936027709,5.56574726909268,5.41170831073137,5.4204274970537,40819978.7046811,0.0,1.0
2002-12-20,18.91,19.01,18.68,19.0,19211400,5.49599377851397,5.52505773292177,5.42914668337604,5.52215133748099,66100433.9961657,0.0,1.0
2002-12-23,18.68,19.03,18.64,18.7,10471700,5.42914668337604,5.53087052380333,5.41752110161293,5.4349594742576,36029852.8310091,0.0,1.0
2002-12-24,18.42,18.74,18.33,18.6,3950400,5.35358040191578,5.44658505602072,5.32742284294876,5.40589551984981,13592093.9889052,0.0,1.0
2002-12-26,18.29,18.75,18.1,18.35,5964000,5.31579726118564,5.4494914514615,5.26057574781083,5.33323563383032,20520263.4036631,0.0,1.0
2002-12-27,17.94,18.44,17.75,18.12,5765200,5.21407342075836,5.35939319279734,5.15885190738355,5.26638853869239,19836254.623541,0.0,1.0
2002-12-30,17.44,17.69,17.17,17.65,10060400,5.06875364871939,5.14141353473888,4.99028097181835,5.12978795297576,34614697.8447706,0.0,1.0
2002-12-31,17.36,17.48,17.18,17.27,6418800,5.04550248519315,5.08037923048251,4.99318736725912,5.01934492622614,22085088.3191537,0.0,1.0
2003-01-02,18.2,18.55,17.58,17.63,10457000,5.28963970221863,5.39136354264591,5.1094431848903,5.1239751620942,35979274.716986,0.0,1.0
2003-01-03,18.57,18.75,18.26,18.35,6197000,5.39717633352747,5.4494914514615,5.30707807486331,5.33323563383032,21321943.7143695,0.0,1.0
2003-01-06,19.65,19.92,18.91,18.95,11861500,5.71106704113165,5.7895397180327,5.49599377851397,5.50761936027709,40811721.053412,0.0,1.0
2003-01-07,19.95,20.19,19.62,19.67,15624000,5.79825890435504,5.86801239493374,5.70234785480931,5.71687983201321,53757309.7617088,0.0,1.0
2003-01-08,19.5,20.28,19.5,19.94,15424500,5.66747110951996,5.89416995390076,5.66747110951996,5.79535250891426,53070892.4999666,0.0,1.0
2003-01-09,20.48,20.66,19.7,19.71,17425600,5.95229786271635,6.00461298065038,5.72559901833555,5.72850541377633,59956053.3143646,0.0,1.0
2003-01-10,20.85,21.08,20.0,20.25,16846800,6.05983449402519,6.12668158916312,5.81279088155893,5.88545076757842,57964583.0833049,0.0,1.0
2003-01-13,20.36,21.2,20.31,20.85,15865400,5.91742111742699,6.16155833445247,5.9028891402231,6.05983449402519,54587891.8518571,0.0,1.0
2003-01-14,20.6,20.67,20.15,20.25,10024100,5.9871746080057,6.00751937609116,5.85638681317062,5.88545076757842,34489800.8693257,0.0,1.0
2003-01-15,20.25,20.6,20.05,20.6,7468700,5.88545076757842,5.9871746080057,5.82732285876283,5.9871746080057,25697466.6805731,0.0,1.0
2003-01-16,19.99,20.41,19.95,20.2,7554800,5.80988448611815,5.93195309463089,5.79825890435504,5.87091879037452,25993709.9198514,0.0,1.0
2003-01-17,19.23,19.73,18.93,19.19,10574300,5.58899843261892,5.73431820465789,5.50180656939553,5.5773728508558,36382867.4227622,0.0,1.0
2003-01-21,18.93,19.5,18.8,18.95,7804200,5.50180656939553,5.66747110951996,5.4640234286654,5.50761936027709,26851817.5142299,0.0,1.0
2003-01-22,18.95,19.5,18.8,18.94,8990700,5.50761936027709,5.66747110951996,5.4640234286654,5.50471296483631,30934193.8603812,0.0,1.0
2003-01-23,19.6,19.94,19.14,19.15,8075700,5.69653506392776,5.79535250891426,5.5628408736519,5.56574726909268,27785964.3140445,0.0,1.0
2003-01-24,18.75,19.8,18.59,19.8,10910400,5.4494914514615,5.75466297274334,5.40298912440903,5.75466297274334,37539282.6692363,0.0,1.0
2003-01-27,18.37,18.91,18.05,18.5,11284200,5.33904842471188,5.49599377851397,5.24604377060694,5.37683156544201,38825411.8543955,0.0,1.0
2003-01-28,18.78,18.98,18.14,18.55,8039600,5.45821063778384,5.51633854659943,5.27220132957395,5.39136354264591,27661755.4762055,0.0,1.0
2003-01-29,18.78,18.98,18.14,18.55,10000900,5.45821063778384,5.51633854659943,5.27220132957395,5.39136354264591,34409976.907058,0.0,1.0
2003-01-30,18.2,19.26,17.95,19.21,10451700,5.28963970221863,5.59771761894125,5.21697981619914,5.58318564173736,35961039.0704334,0.0,1.0
2003-01-31,17.41,17.48,16.77,17.48,26569400,5.06003446239705,5.08037923048251,4.87402515418717,5.08037923048251,91417016.5119525,0.0,1.0
2003-02-03,17.48,17.9,17.4,17.44,11981900,5.08037923048251,5.20244783899525,5.05712806695627,5.06875364871939,41225979.8920775,0.0,1.0
2003-02-04,17.5,17.52,16.88,17.49,13409300,5.08619202136407,5.09200481224563,4.90599550403574,5.08328562592329,46137217.9843626,0.0,1.0
2003-02-05,17.11,17.6,17.04,17.5,11068200,4.97284259917367,5.11525597577186,4.95249783108821,5.08619202136407,38082223.2401783,0.0,1.0
2003-02-06,17.03,17.24,16.85,17.12,6616500,4.94959143564743,5.0106257399038,4.8972763177134,4.97574899461445,22765312.3424441,0.0,1.0
2003-02-07,16.48,17.15,16.24,17.03,11949200,4.78973968640456,4.98446818093679,4.71998619582585,4.94959143564743,41113469.3935363,0.0,1.0
2003-02-10,16.64,16.68,16.05,16.3,9901800,4.83624201345703,4.84786759522015,4.66476468245104,4.73742456847053,34069004.7234056,0.0,1.0
2003-02-11,16.85,17.3,16.57,16.87,9574800,4.8972763177134,5.02806411254848,4.81589724537158,4.90308910859496,32943899.7379935,0.0,1.0
2003-02-12,16.62,17.08,16.61,16.86,8505900,4.83042922257547,4.96412341285133,4.82752282713469,4.90018271315418,29266148.3040271,0.0,1.0
2003-02-13,16.95,17.23,16.63,16.63,8577500,4.9263402721212,5.00771934446302,4.83333561801625,4.83333561801625,29512501.5668879,0.0,1.0
2003-02-14,17.79,17.95,17.25,17.25,13787500,5.17047748914667,5.21697981619914,5.01353213534458,5.01353213534458,47438486.1968485,0.0,1.0
2003-02-18,18.44,18.5,17.85,17.91,8488500,5.35939319279734,5.37683156544201,5.18791586179135,5.20535423443603,29206280.3323262,0.0,1.0
2003-02-19,17.81,18.35,17.57,18.23,8676100,5.17629028002823,5.33323563383032,5.10653678944952,5.29835888854097,29851753.406526,0.0,1.0
2003-02-20,17.87,18.06,17.74,18.05,7327000,5.19372865267291,5.24895016604772,5.15594551194277,5.24604377060694,25209921.1868945,0.0,1.0
2003-02-21,18.17,18.44,17.72,18.0,7692000,5.28092051589629,5.35939319279734,5.15013272106121,5.23151179340304,26465772.3174004,0.0,1.0
2003-02-24,17.75,18.3,17.71,18.17,8409400,5.15885190738355,5.31870365662642,5.14722632562044,5.28092051589629,28934121.9092495,0.0,1.0
2003-02-25,18.18,18.2,17.26,17.75,12141100,5.28382691133707,5.28963970221863,5.01643853078536,5.15885190738355,41773737.4262598,0.0,1.0
2003-02-26,15.37,16.97,15.18,16.8,55881500,4.46712979247804,4.93215306300275,4.41190827910323,4.8827443405095,192270808.080449,0.0,1.0
2003-02-27,15.54,15.85,14.89,15.49,28012000,4.51653851497129,4.60663677363545,4.32762281132063,4.50200653776739,96380553.0622752,0.0,1.0
2003-02-28,15.85,16.03,15.54,15.54,11716200,4.60663677363545,4.65895189156949,4.51653851497129,4.51653851497129,40311789.0828298,0.0,1.0
2003-03-03,15.86,16.2,15.75,16.1,9358900,4.60954316907623,4.70836061406274,4.57757281922766,4.67929665965494,32201055.1925792,0.0,1.0
2003-03-04,15.54,15.98,15.54,15.98,8779700,4.51653851497129,4.64441991436559,4.51653851497129,4.64441991436559,30208208.6863079,0.0,1.0
2003-03-05,15.56,15.6,15.15,15.54,10318300,4.52235130585285,4.53397688761597,4.40318909278089,4.51653851497129,35502051.2873937,0.0,1.0
2003-03-06,15.55,15.63,15.17,15.32,9494000,4.51944491041207,4.54269607393831,4.40900188366245,4.45259781527414,32665892.1452678,0.0,1.0
2003-03-07,15.8,15.86,15.12,15.15,10767200,4.59210479643156,4.60954316907623,4.39446990645855,4.40318909278089,37046576.1435145,0.0,1.0
2003-03-10,15.49,15.62,15.27,15.4,7542700,4.50200653776739,4.53978967849753,4.43806583807025,4.47584897880038,25952077.5947031,0.0,1.0
2003-03-11,15.41,15.67,15.37,15.4,6529500,4.47875537424116,4.55432165570142,4.46712979247804,4.47584897880038,22465972.4839399,0.0,1.0
2003-03-12,15.57,15.68,15.3,15.4,8524900,4.52525770129363,4.5572280511422,4.44678502439258,4.47584897880038,29331521.3765739,0.0,1.0
2003-03-13,15.0,15.7,14.18,15.7,40139000,4.3595931611692,4.56304084202376,4.12126873502528,4.56304084202376,138105776.787329,0.0,1.0
2003-03-14,15.66,15.87,15.15,15.36,16546000,4.55141526026064,4.61244956451701,4.40318909278089,4.46422339703726,56929624.124247,0.0,1.0
2003-03-17,16.4,16.6,15.5,15.5,14407700,4.78973968640456,4.84815114599486,4.52688811824821,4.52688811824821,49331758.1894246,0.08,1.0
2003-03-18,16.74,16.8,16.36,16.56,9017700,4.88903916770807,4.90656260558516,4.7780573944865,4.8364688540768,30876475.4835799,0.0,1.0
2003-03-19,16.96,17.15,16.6,16.74,12016400,4.9532917732574,5.00878265986818,4.84815114599486,4.88903916770807,41143981.2813566,0.0,1.0
2003-03-20,17.17,17.34,16.71,16.96,9486500,5.01462380582722,5.06427354647897,4.88027744876953,4.9532917732574,32481639.9608526,0.0,1.0
2003-03-21,17.51,17.8,17.28,17.8,13351700,5.11392328713072,5.19861990353666,5.04675010860188,5.19861990353666,45716029.3327693,0.0,1.0
2003-03-24,16.55,17.24,16.35,17.24,9696800,4.83354828109729,5.03506781668382,4.77513682150699,5.03506781668382,33201704.1450899,0.0,1.0
2003-03-25,16.51,16.7,15.84,16.33,16945400,4.82186598917923,4.87735687579001,4.62618759955172,4.76929567554796,58020806.5980742,0.0,1.0
2003-03-26,16.58,16.69,16.29,16.51,9461500,4.84231000003583,4.8744363028105,4.7576133836299,4.82186598917923,32396040.3193598,0.0,1.0
2003-03-27,16.44,16.75,16.2,16.58,9585700,4.80142197832262,4.89195974068759,4.73132822681426,4.84231000003583,32821299.338296,0.0,1.0
2003-03-28,16.25,16.53,16.17,16.44,7117000,4.74593109171184,4.82770713513826,4.72256650787572,4.80142197832262,24368505.9401663,0.0,1.0
2003-03-31,15.55,16.84,15.5,15.75,13608300,4.54149098314579,4.91824489750322,4.52688811824821,4.59990244273609,46594624.0530512,0.0,1.0
2003-04-01,15.62,15.89,15.48,15.7,8642600,4.56193499400239,4.6407904644493,4.52104697228918,4.58529957783851,29592138.4626221,0.0,1.0
2003-04-02,15.99,16.16,15.82,15.82,12661700,4.66999619424445,4.7196459348962,4.62034645359269,4.62034645359269,43353479.2275684,0.0,1.0
2003-04-03,16.36,16.55,16.06,16.2,8453900,4.7780573944865,4.83354828109729,4.69044020510105,4.73132822681426,28946032.3686346,0.0,1.0
2003-04-04,16.31,16.62,16.16,16.59,11151200,4.76345452958893,4.85399229195389,4.7196459348962,4.84523057301535,38181548.8885742,0.0,1.0
2003-04-07,16.21,16.94,16.18,16.72,10034900,4.73424879979378,4.94745062729837,4.72548708085523,4.88319802174904,34359353.6966383,0.0,1.0
2003-04-08,15.75,16.11,15.6,15.94,10375800,4.59990244273609,4.70504306999863,4.55609384804336,4.65539332934687,35526590.408034,0.0,1.0
2003-04-09,15.36,15.76,15.29,15.75,12195400,4.486000096535,4.6028230157156,4.4655560856784,4.59990244273609,41756874.714445,0.0,1.0
2003-04-10,15.57,15.7,15.24,15.36,8775500,4.54733212910482,4.58529957783851,4.45095322078082,4.486000096535,30047186.1567978,0.0,1.0
2003-04-11,15.3,16.0,15.202,15.95,12286900,4.46847665865791,4.67291676722396,4.43985504345867,4.65831390232639,42070169.4023086,0.0,1.0
2003-04-14,15.89,15.92,15.35,15.41,8025100,4.6407904644493,4.64955218338784,4.48307952355549,4.50060296143258,27477827.3177503,0.0,1.0
2003-04-15,15.57,15.66,15.26,15.26,13480800,4.54733212910482,4.57361728592045,4.45679436673985,4.45679436673985,46158065.881438,0.0,1.0
2003-04-16,15.59,16.014,15.48,15.51,12363500,4.55317327506385,4.67700556939528,4.52104697228918,4.52980869122773,42332446.7038424,0.0,1.0
2003-04-17,15.3,15.7,15.2,15.56,15809600,4.46847665865791,4.58529957783851,4.43927092886276,4.5444115561253,54131843.6857741,0.0,1.0
2003-04-21,15.4,15.49,15.25,15.34,8358700,4.49768238845306,4.5239675452687,4.45387379376034,4.48015895057597,28620068.9338301,0.0,1.0
2003-04-22,15.83,16.01,15.26,15.4,13708200,4.62326702657221,4.67583734020348,4.45679436673985,4.49768238845306,46936680.2204564,0.0,1.0
2003-04-23,16.07,16.2,15.7,15.8,13840500,4.69336077808057,4.73132822681426,4.58529957783851,4.61450530763366,47389673.5232362,0.0,1.0
2003-04-24,15.8,15.98,15.66,15.95,11838700,4.61450530763366,4.66707562126493,4.57361728592045,4.65831390232639,40535539.0296259,0.0,1.0
2003-04-25,15.85,16.0,15.6,15.8,12448400,4.62910817253124,4.67291676722396,4.55609384804336,4.61450530763366,42623143.0863519,0.0,1.0
2003-04-28,16.11,16.24,15.6,15.75,11662500,4.70504306999863,4.74301051873232,4.55609384804336,4.59990244273609,39932232.7563847,0.0,1.0
2003-04-29,16.5,16.62,16.11,16.36,11133900,4.81894541619971,4.85399229195389,4.70504306999863,4.7780573944865,38122313.9366612,0.0,1.0
2003-04-30,16.3,16.45,16.17,16.25,10453900,4.76053395660941,4.80434255130214,4.72256650787572,4.74593109171184,35794003.6880575,0.0,1.0
2003-05-01,16.5,16.64,16.21,16.3,9104200,4.81894541619971,4.85983343791292,4.73424879979378,4.76053395660941,31172650.2431449,0.0,1.0
2003-05-02,16.65,16.88,16.36,16.46,10902500,4.86275401089244,4.92992718942128,4.7780573944865,4.80726312428165,37330003.655004,0.0,1.0
2003-05-05,16.8,17.09,16.7,16.74,10513800,4.90656260558516,4.9912592219911,4.87735687579001,4.88903916770807,35999100.4290742,0.0,1.0
2003-05-06,17.33,17.59,16.81,16.85,13975000,5.06135297349945,5.13728787096684,4.90948317856467,4.92116547048274,47850199.5944674,0.0,1.0
2003-05-07,17.22,17.53,17.05,17.08,8979700,5.02922667072479,5.11976443308975,4.97957693007304,4.98833864901158,30746364.0285108,0.0,1.0
2003-05-08,17.09,17.2,16.89,17.2,8253000,4.9912592219911,5.02338552476576,4.9328477624008,5.02338552476576,28258153.6495985,0.0,1.0
2003-05-09,17.34,17.37,17.11,17.2,7818100,5.06427354647897,5.07303526541751,4.99710036795013,5.02338552476576,26769062.28619,0.0,1.0
2003-05-12,17.41,17.55,17.25,17.34,11177600,5.08471755733557,5.12560557904878,5.03798838966333,5.06427354647897,38271942.1099906,0.0,1.0
2003-05-13,17.28,17.41,17.15,17.41,8361000,5.04675010860188,5.08471755733557,5.00878265986818,5.08471755733557,28627944.1008474,0.0,1.0
2003-05-14,17.42,17.5,17.26,17.33,8523400,5.08763813031509,5.11100271415121,5.04090896264285,5.06135297349945,29183999.3719845,0.0,1.0
2003-05-15,17.63,17.88,17.38,17.65,10262100,5.1489701628849,5.22198448737278,5.07595583839703,5.15481130884393,35137283.2385248,0.0,1.0
2003-05-16,17.95,18.25,17.5,18.25,16901800,5.24242849822938,5.33004568761483,5.11100271415121,5.33004568761483,57871520.8233109,0.0,1.0
2003-05-19,16.88,17.7,16.73,17.7,14423500,4.92992718942128,5.16941417374151,4.88611859472856,5.16941417374151,49385857.162848,0.0,1.0
2003-05-20,17.05,17.44,16.85,16.97,15405400,4.97957693007304,5.09347927627412,4.92116547048274,4.95621234623691,52747868.6821186,0.0,1.0
2003-05-21,17.94,18.5,17.83,18.35,34008900,5.23950792524987,5.40306001210271,5.2073816224752,5.35925141740998,116445985.90256,0.0,1.0
2003-05-22,18.46,18.49,17.87,17.98,21126600,5.39137772018465,5.40013943912319,5.21906391439326,5.25119021716793,72337175.4384597,0.0,1.0
2003-05-23,18.49,18.5,18.25,18.4,9247800,5.40013943912319,5.40306001210271,5.33004568761483,5.37385428230756,31664334.5838795,0.0,1.0
2003-05-27,18.68,18.79,18.12,18.38,12717800,5.45563032573398,5.48775662850864,5.29207823888114,5.36801313634853,43545564.8230781,0.0,1.0
2003-05-28,19.38,19.74,18.62,18.79,18450000,5.66007043430002,5.76521106156256,5.43810688785689,5.48775662850864,63172535.4216762,0.0,1.0
2003-05-29,19.06,19.6,18.94,19.19,10755400,5.56661209895555,5.72432303984935,5.53156522320137,5.60457954768924,36826335.3644604,0.0,1.0
2003-05-30,19.5,19.55,19.07,19.07,11108100,5.6951173100542,5.70972017495178,5.56953267193506,5.56953267193506,38033975.1066407,0.0,1.0
2003-06-02,20.05,20.6,19.72,19.8,21183500,5.85574882392753,6.01638033780085,5.75936991560353,5.78273449943965,72532000.2224973,0.0,1.0
2003-06-03,20.07,20.25,19.8,19.8,14781700,5.86158996988656,5.91416028351783,5.78273449943965,5.78273449943965,50612328.8261566,0.0,1.0
2003-06-04,21.04,21.26,20.06,20.06,23386700,6.14488554889951,6.20913815444884,5.85866939690704,5.85866939690704,80075725.4279736,0.0,1.0
2003-06-05,21.9,21.9,20.7,20.99,20693600,6.3960548251378,6.3960548251378,6.045586067596,6.13028268400194,70854589.6478047,0.0,1.0
2003-06-06,22.03,22.8,21.91,22.2,22071600,6.43402227387149,6.65890639329415,6.39897539811731,6.48367201452325,75572841.8868871,0.0,1.0
2003-06-09,21.53,22.05,21.37,21.5,11600700,6.28799362489575,6.43986341983052,6.24126445722351,6.2792319059572,39720630.4426145,0.0,1.0
2003-06-10,21.62,21.85,21.34,21.7,9893100,6.31427878171138,6.38145196024022,6.23250273828496,6.3376433655475,33873832.5300913,0.0,1.0
2003-06-11,21.2,21.28,20.95,21.05,18695900,6.19161471657175,6.21497930040787,6.11860039208388,6.14780612187903,64014493.4953992,0.0,1.0
2003-06-12,21.24,21.5,20.92,21.45,11492800,6.20329700848981,6.2792319059572,6.10983867314533,6.26462904105962,39351182.3899317,0.0,1.0
2003-06-13,20.99,21.4,20.56,21.0,7922900,6.13028268400194,6.25002617616205,6.00469804588279,6.13320325698145,27127895.9833278,0.0,1.0
2003-06-16,21.38,21.4,20.81,21.0,8056000,6.26754961403914,6.27341261648445,6.10045404434773,6.1561525675782,27480800.4094923,0.08,1.0
2003-06-17,21.64,21.68,20.49,21.551,10379900,6.3437686458282,6.35549465071883,6.00664600522273,6.31767828494656,35408138.0549267,0.0,1.0
2003-06-18,21.97,22.05,21.55,21.7,11531900,6.44050818617586,6.46396019595711,6.3173851348243,6.36135765316414,39337865.223712,0.0,1.0
2003-06-19,21.6,22.25,21.49,22.05,9242500,6.33204264093758,6.52259022041024,6.29979612748836,6.46396019595711,31528214.7200512,0.0,1.0
2003-06-20,21.7,21.98,21.5,21.89,13677500,6.36135765316414,6.44343968739852,6.30272762871101,6.41705617639461,46656982.0755748,0.0,1.0
2003-06-23,21.37,21.77,21.04,21.7,7713700,6.26461811281648,6.38187816172273,6.16787857246882,6.36135765316414,26313139.2898089,0.0,1.0
2003-06-24,21.11,21.25,20.75,20.75,11321300,6.18839908102742,6.22944009814461,6.08286503701179,6.08286503701179,38619461.9756684,0.0,1.0
2003-06-25,20.8,21.5,20.76,21.05,17410400,6.09752254312507,6.30272762871101,6.08579653823445,6.17081007369148,59390730.8154698,0.0,1.0
2003-06-26,21.3,22.0,12.11,20.7,9821700,6.24409760425789,6.44930268984383,3.55004798063676,6.06820753089851,33503994.2132461,0.0,1.0
2003-06-27,20.89,21.55,20.8,21.39,10619600,6.12390605412898,6.3173851348243,6.09752254312507,6.27048111526179,36225807.8486401,0.0,1.0
2003-06-30,21.3,21.49,21.09,21.17,19540200,6.24409760425789,6.29979612748836,6.18253607858211,6.20598808836336,66655950.3676218,0.0,1.0
2003-07-01,21.18,21.3,20.86,21.3,11156100,6.20891958958601,6.24409760425789,6.11511155046101,6.24409760425789,38055928.1837558,0.0,1.0
2003-07-02,21.56,21.63,21.16,21.3,12953400,6.32031663604695,6.34083714460554,6.2030565871407,6.24409760425789,44186916.5869312,0.0,1.0
2003-07-03,21.3,21.53,21.0,21.0,5327100,6.24409760425789,6.31152213237898,6.1561525675782,6.1561525675782,18171918.0562818,0.0,1.0
2003-07-07,22.05,22.1,21.5,21.79,14403200,6.46396019595711,6.47861770207039,6.30272762871101,6.38774116416805,49132505.5186196,0.0,1.0
2003-07-08,22.11,22.3,21.87,22.05,14391200,6.48154920329305,6.53724772652352,6.4111931739493,6.46396019595711,49091570.8606114,0.0,1.0
2003-07-09,22.93,23.15,22.11,22.25,19531100,6.72193230355086,6.7864253304493,6.48154920329305,6.52259022041024,66624908.2519656,0.0,1.0
2003-07-10,22.05,22.63,21.64,22.55,15934500,6.46396019595711,6.63398726687117,6.3437686458282,6.61053525708992,54356109.0026136,0.0,1.0
2003-07-11,22.86,22.86,21.7,21.7,15125200,6.70141179499227,6.70141179499227,6.36135765316414,6.36135765316414,51595407.4421118,0.0,1.0
2003-07-14,23.52,23.7,23.09,23.1,15539200,6.89489087568758,6.9476578976954,6.76883632311336,6.77176782433602,53007653.1433941,0.0,1.0
2003-07-15,22.9,23.7,22.72,23.51,12946800,6.71313779988289,6.9476578976954,6.66037077787508,6.89195937446493,44164402.5250267,0.0,1.0
2003-07-16,22.7,23.55,22.52,23.39,10123800,6.65450777542977,6.90368537935555,6.60174075342195,6.85678135979305,34534524.228602,0.0,1.0
2003-07-17,21.81,22.44,21.645,22.24,10245100,6.39360416661336,6.57828874364071,6.34523439643953,6.51965871918758,34948305.3966347,0.0,1.0
2003-07-18,22.55,22.8,21.79,22.1,13336300,6.61053525708992,6.68382278765633,6.38774116416805,6.47861770207039,45493073.2995422,0.0,1.0
2003-07-21,21.83,22.18,21.56,22.05,11937500,6.39946716905867,6.50206971185164,6.32031663604695,6.46396019595711,40721456.6643886,0.0,1.0
2003-07-22,21.97,22.1,21.7,22.0,11517000,6.44050818617586,6.47861770207039,6.36135765316414,6.44930268984383,39287038.0233519,0.0,1.0
2003-07-23,22.13,22.13,21.4,22.0,8489500,6.48741220573836,6.48741220573836,6.27341261648445,6.44930268984383,28959564.9300378,0.0,1.0
2003-07-24,21.1,22.07,20.4,22.0,11428200,6.18546757980476,6.46982319840242,5.98026249421882,6.44930268984383,38984121.5540914,0.0,1.0
2003-07-25,21.4,21.46,19.77,21.11,11284400,6.27341261648445,6.29100162382039,5.79557791719148,6.18839908102742,38493587.9022933,0.0,1.0
2003-07-28,21.38,21.66,21.11,21.4,8689200,6.26754961403914,6.34963164827351,6.18839908102742,6.27341261648445,29640785.863724,0.0,1.0
2003-07-29,21.27,21.77,21.25,21.38,10094500,6.23530310058992,6.38187816172273,6.22944009814461,6.26754961403914,34434575.4386321,0.0,1.0
2003-07-30,21.02,21.39,21.0,21.31,9570200,6.16201557002351,6.27048111526179,6.1561525675782,6.24702910548054,32646072.0058246,0.0,1.0
2003-07-31,21.17,21.76,21.0,21.3,11586200,6.20598808836336,6.37894666050008,6.1561525675782,6.24409760425789,39523094.551199,0.0,1.0
2003-08-01,20.97,21.5,20.97,21.0,9510300,6.14735806391023,6.30272762871101,6.14735806391023,6.1561525675782,32441739.8379338,0.0,1.0
2003-08-04,20.8,21.195,20.55,21.15,8023500,6.09752254312507,6.21331684142,6.02423501255867,6.20012508591804,27369935.7107202,0.0,1.0
2003-08-05,19.97,20.85,19.9,20.81,13575500,5.8542079416446,6.11218004923836,5.83368743308601,6.10045404434773,46309037.4825053,0.0,1.0
2003-08-06,19.89,20.02,19.1,19.94,15403400,5.83075593186335,5.86886544775788,5.59916733527351,5.84541343797663,52544409.2636015,0.0,1.0
2003-08-07,19.31,19.8,19.16,19.45,17254200,5.66072886094929,5.80437242085945,5.61675634260944,5.70176987806648,58857898.0170633,0.0,1.0
2003-08-08,20.08,20.09,19.43,19.65,10173900,5.88645445509382,5.88938595631648,5.69590687562116,5.7603999025196,34705426.4257862,0.0,1.0
2003-08-11,19.96,20.04,19.82,19.9,8155900,5.85127644042195,5.8747284502032,5.81023542330476,5.83368743308601,27821581.4374104,0.0,1.0
2003-08-12,20.95,20.99,19.98,20.0,12926400,6.14149506146492,6.15322106635554,5.85713944286726,5.86300244531257,44094813.6064127,0.0,1.0
2003-08-13,21.05,21.35,20.9,21.22,10222700,6.17081007369148,6.25875511037117,6.12683755535164,6.22064559447664,34871894.0350195,0.0,1.0
2003-08-14,21.15,21.35,20.97,21.2,8041100,6.20012508591804,6.25875511037117,6.14735806391023,6.21478259203132,27429973.2091321,0.0,1.0
2003-08-15,21.4,21.79,21.15,21.39,6349100,6.27341261648445,6.38774116416805,6.20012508591804,6.27048111526179,21658186.4299786,0.0,1.0
2003-08-18,22.13,22.3,21.43,21.44,11693100,6.48741220573836,6.53724772652352,6.28220712015242,6.28513862137508,39887754.1296219,0.0,1.0
2003-08-19,22.11,23.9,21.81,22.5,11690800,6.48154920329305,7.00628792214852,6.39360416661336,6.59587775097664,39879908.3201703,0.0,1.0
2003-08-20,19.8,20.15,19.5,19.99,51314400,5.80437242085945,5.90697496365241,5.71642738417976,5.86007094408991,175044784.574584,0.0,1.0
2003-08-21,19.84,20.0,19.5,20.0,28199100,5.81609842575007,5.86300244531257,5.71642738417976,5.86300244531257,96193376.2198751,0.0,1.0
2003-08-22,19.45,20.25,19.41,19.86,18532600,5.70176987806648,5.93628997587898,5.69004387317585,5.82196142819538,63218803.5835348,0.0,1.0
2003-08-25,19.4,19.7,19.3,19.4,10232700,5.68711237195319,5.77505740863288,5.65779735972663,5.68711237195319,34906006.2500263,0.0,1.0
2003-08-26,19.58,19.6,19.3,19.3,10472700,5.73987939396101,5.74574239640632,5.65779735972663,5.65779735972663,35724699.4101899,0.0,1.0
2003-08-27,19.52,19.63,19.45,19.59,8150300,5.72229038662507,5.75453690007429,5.70176987806648,5.74281089518366,27802478.5970066,0.0,1.0
2003-08-28,19.77,19.8,19.45,19.65,8374100,5.79557791719148,5.80437242085945,5.70176987806648,5.7603999025196,28565909.9688591,0.0,1.0
2003-08-29,19.93,20.08,19.63,19.68,9721400,5.84248193675398,5.88645445509382,5.75453690007429,5.76919440618757,33161848.6967277,0.0,1.0
2003-09-02,20.2,20.31,20.05,20.1,10569800,5.9216324697657,5.95387898321492,5.87765995142585,5.89231745753913,36055929.0179061,0.0,1.0
2003-09-03,20.64,20.8,20.232,20.3,14873100,6.05061852356257,6.09752254312507,5.9310132736782,5.95094748199226,50735438.50179,0.0,1.0
2003-09-04,20.78,20.88,20.59,20.71,8189500,6.09165954067976,6.12097455290632,6.03596101744929,6.07113903212117,27936198.4798333,0.0,1.0
2003-09-05,20.23,20.74,20.2,20.54,13569000,5.93042697343367,6.07993353578914,5.9216324697657,6.02130351133601,46286864.5427508,0.0,1.0
2003-09-08,20.5,20.65,20.22,20.29,11162600,6.00957750644539,6.05355002478523,5.92749547221101,5.9480159807696,38078101.1235102,0.0,1.0
2003-09-09,20.46,20.8,20.35,20.42,10704800,5.99785150155476,6.09752254312507,5.96560498810554,5.98612549666414,36516443.9204981,0.0,1.0
2003-09-10,20.06,20.29,19.92,20.21,10211600,5.88059145264851,5.9480159807696,5.83955043553132,5.92456397098835,34834029.4763619,0.0,1.0
2003-09-11,20.18,20.4,19.9,20.15,11844500,5.91576946732038,5.98026249421882,5.83368743308601,5.90697496365241,40404213.0648252,0.0,1.0
2003-09-12,20.08,20.14,19.9,19.99,6190100,5.88645445509382,5.90404346242976,5.83368743308601,5.86007094408991,21115802.2113702,0.0,1.0
2003-09-15,19.83,19.98,19.79,19.81,11006300,5.83661893430866,5.88076885060449,5.82484562329644,5.83073227880255,37394068.6305662,0.08,1.0
2003-09-16,20.4,20.5,19.85,19.9,12051800,6.00438861623281,6.03382189376337,5.84250558981477,5.85722222858005,40946170.4952489,0.0,1.0
2003-09-17,20.36,20.74,20.18,20.4,11979300,5.99261530522059,6.1044617598367,5.9396354056656,6.00438861623281,40699850.6624516,0.0,1.0
2003-09-18,20.97,21.01,20.3915,20.4,15317000,6.17215829815697,6.18393160916919,6.00188678764272,6.00438861623281,52039736.2614486,0.0,1.0
2003-09-19,21.15,21.39,20.91,20.97,15858800,6.22513819771196,6.29577806378529,6.15449833163864,6.17215829815697,53880509.8533043,0.0,1.0
2003-09-22,20.3,20.87,20.23,20.85,11769400,5.97495533870226,6.14272502062641,5.95435204443088,6.1368383651203,39986712.277567,0.0,1.0
2003-09-23,20.4,20.51,20.11,20.48,9771900,6.00438861623281,6.03676522151642,5.91903211139421,6.02793523825726,33200176.1946367,0.0,1.0
2003-09-24,19.96,20.22,19.91,20.18,17975500,5.87488219509838,5.95140871667782,5.86016555633311,5.9396354056656,61072029.7165026,0.0,1.0
2003-09-25,19.26,19.96,19.26,19.92,16223900,5.66884925238451,5.87488219509838,5.66884925238451,5.86310888408616,55120942.5561217,0.0,1.0
2003-09-26,19.4,19.585,19.25,19.35,14226700,5.71005584092728,5.76450740435881,5.66590592463146,5.69533920216201,48335425.727672,0.0,1.0
2003-09-29,19.62,19.68,19.26,19.41,11019400,5.7748090514945,5.79246901801283,5.66884925238451,5.71299916868034,37438576.0762164,0.0,1.0
2003-09-30,19.36,19.62,19.1,19.62,12907900,5.69828252991506,5.7748090514945,5.62175600833563,5.7748090514945,43854783.0312171,0.0,1.0
2003-10-01,19.6,19.92,19.42,19.42,12306700,5.76892239598839,5.86310888408616,5.7159424964334,5.7159424964334,41812197.0522145,0.0,1.0
2003-10-02,19.52,19.86,19.44,19.75,10478100,5.74537577396395,5.84544891756783,5.72182915193951,5.81307231228422,35599501.2418283,0.0,1.0
2003-10-03,20.3,20.71,19.89,20.02,15664900,5.97495533870226,6.09563177657753,5.854278900827,5.89254216161671,53221731.7073818,0.0,1.0
2003-10-06,20.48,20.64,20.39,20.5,5881100,6.02793523825726,6.07502848230614,6.00144528847976,6.03382189376337,19981125.085017,0.0,1.0
2003-10-07,20.36,20.64,20.15,20.48,10687100,5.99261530522059,6.07502848230614,5.93080542240643,6.02793523825726,36309581.8632714,0.0,1.0
2003-10-08,20.25,20.6,20.14,20.45,15423300,5.96023869993699,6.06325517129392,5.92786209465338,6.01910525499809,52400892.0990533,0.0,1.0
2003-10-09,21.04,21.51,20.52,20.52,22434300,6.19276159242835,6.33109799682195,6.03970854926948,6.03970854926948,76220869.3092784,0.0,1.0
2003-10-10,21.05,21.24,20.91,21.11,9108600,6.19570492018141,6.25162814748946,6.15449833163864,6.21336488669974,30946604.5381622,0.0,1.0
2003-10-13,21.24,21.4,21.1,21.13,7623600,6.25162814748946,6.29872139153835,6.21042155894669,6.21925154220585,25901294.8594881,0.0,1.0
2003-10-14,21.39,21.4,21.1,21.31,7072100,6.29577806378529,6.29872139153835,6.21042155894669,6.27223144176085,24027565.3727617,0.0,1.0
2003-10-15,21.92,22.0,21.48,21.65,16940100,6.45177443469722,6.47532105672166,6.32226801356279,6.37230458536473,57554242.7526647,0.0,1.0
2003-10-16,21.27,21.85,21.05,21.4,15608100,6.26045813074863,6.43117114042583,6.19570492018141,6.29872139153835,53028752.8590661,0.0,1.0
2003-10-17,20.95,21.56,20.89,21.5,11400300,6.16627164265086,6.34581463558723,6.14861167613252,6.3281546690689,38732689.5150089,0.0,1.0
2003-10-20,21.47,21.49,21.13,21.13,9554400,6.31932468580973,6.32521134131584,6.21925154220585,6.21925154220585,32461216.696245,0.0,1.0
2003-10-21,21.71,21.87,21.5,21.5,12786400,6.38996455188306,6.43705779593194,6.3281546690689,6.3281546690689,43441984.9665983,0.0,1.0
2003-10-22,21.28,21.47,21.22,21.36,7764700,6.26340145850168,6.31932468580973,6.24574149198335,6.28694808052612,26380684.2168355,0.0,1.0
2003-10-23,21.0,21.23,20.85,21.06,7500300,6.18098828141613,6.24868481973641,6.1368383651203,6.19864824793447,25482381.2679861,0.0,1.0
2003-10-24,20.47,20.8,20.2,20.56,11596100,6.0249919105042,6.12212172635503,5.94552206117171,6.0514818602817,39397922.9393082,0.0,1.0
2003-10-27,21.0,21.15,20.81,20.83,10934200,6.18098828141613,6.22513819771196,6.12506505410808,6.13095170961419,37149107.803743,0.0,1.0
2003-10-28,21.65,21.8,21.05,21.24,14435900,6.37230458536473,6.41645450166056,6.19570492018141,6.25162814748946,49046185.8521019,0.0,1.0
2003-10-29,21.82,21.94,21.45,21.5,10547400,6.42234115716667,6.45766109020333,6.31343803030362,6.3281546690689,35834949.0268331,0.0,1.0
2003-10-30,22.08,22.36,21.88,21.98,15378800,6.49886767874611,6.58128085583165,6.440001123685,6.46943440121555,52249702.6844398,0.0,1.0
2003-10-31,22.31,22.47,22.0,22.05,9960800,6.56656421706638,6.61365746111526,6.47532105672166,6.49003769548694,33841966.7658835,0.0,1.0
2003-11-03,22.7,22.81,22.3,22.31,11952600,6.68135399943553,6.71373060471914,6.56362088931332,6.56656421706638,40609137.0136836,0.0,1.0
2003-11-04,22.98,23.08,22.77,23.01,14023700,6.76376717652108,6.79320045405164,6.70195729370692,6.77259715978025,47645730.1958397,0.0,1.0
2003-11-05,23.1,23.15,22.71,22.97,11807100,6.79908710955775,6.81380374832302,6.68429732718859,6.76082384876803,40114798.5906215,0.0,1.0
2003-11-06,23.48,23.5,22.848,22.96,11127300,6.91093356417385,6.91682021967996,6.72491525018075,6.75788052101497,37805167.9377174,0.0,1.0
2003-11-07,23.0,23.7,22.92,23.55,11078200,6.76965383202719,6.97568677474106,6.74610721000275,6.93153685844524,37638349.9544023,0.0,1.0
2003-11-10,22.01,22.66,21.92,22.25,15051400,6.47826438447472,6.66958068842331,6.45177443469722,6.54890425054805,51137356.294677,0.0,1.0
2003-11-11,22.15,22.2,21.73,22.0101,9509400,6.51947097301749,6.53418761178277,6.39585120738917,6.47829381775225,32308328.524164,0.0,1.0
2003-11-12,22.27,22.31,21.9,21.95,8717000,6.55479090605416,6.56656421706638,6.44588777919111,6.46060441795639,29616137.6895637,0.0,1.0
2003-11-13,22.35,22.48,21.991,22.1,9502300,6.5783375280786,6.61660078886832,6.47267206174391,6.50475433425222,32284206.1681245,0.0,1.0
2003-11-14,22.09,22.51,21.95,22.4,11494700,6.50181100649916,6.62543077212748,6.46060441795639,6.59305416684388,39053414.9248856,0.0,1.0
2003-11-17,22.0,22.05,21.65,21.77,7029000,6.47532105672166,6.49003769548694,6.37230458536473,6.40762451840139,23881132.4790574,0.0,1.0
2003-11-18,21.65,22.27,21.6,22.1,9069800,6.37230458536473,6.55479090605416,6.35758794659945,6.50475433425222,30814780.958679,0.0,1.0
2003-11-19,22.21,22.31,21.66,21.66,15908800,6.53713093953583,6.56656421706638,6.37524791311778,6.37524791311778,54050385.6000609,0.0,1.0
2003-11-20,21.59,22.75,21.58,22.73,25799000,6.3546446188464,6.69607063820081,6.35170129109334,6.6901839826947,87652487.8115239,0.0,1.0
2003-11-21,21.28,21.79,21.0,21.64,15202200,6.26340145850168,6.4135111739075,6.18098828141613,6.36936125761167,51649701.5468952,0.0,1.0
2003-11-24,21.9,21.96,21.49,21.55,10999200,6.44588777919111,6.46354774570944,6.32521134131584,6.34287130783418,37369946.2745267,0.0,1.0
2003-11-25,21.66,22.05,21.52,21.8,13451800,6.37524791311778,6.49003769548694,6.33404132457501,6.41645450166056,45702691.4044365,0.0,1.0
2003-11-26,21.86,22.01,21.6,21.9,7535500,6.43411446817889,6.47826438447472,6.35758794659945,6.44588777919111,25601973.7937028,0.0,1.0
2003-11-28,21.74,22.01,21.66,21.88,6092700,6.39879453514223,6.47826438447472,6.37524791311778,6.440001123685,20700039.2452914,0.0,1.0
2003-12-01,21.84,22.02,21.68,21.8,13224700,6.42822781267278,6.48120771222777,6.38113456862389,6.41645450166056,44931115.7626676,0.0,1.0
2003-12-02,22.45,22.6,21.84,21.88,15805300,6.60777080560915,6.65192072190498,6.42822781267278,6.440001123685,53698742.8042746,0.0,1.0
2003-12-03,22.41,22.73,22.25,22.55,11954100,6.59599749459693,6.6901839826947,6.54890425054805,6.63720408313971,40614233.2860862,0.0,1.0
2003-12-04,22.6,22.72,22.35,22.35,9166900,6.65192072190498,6.68724065494164,6.5783375280786,6.5783375280786,31144679.6588805,0.0,1.0
2003-12-05,22.11,22.38,21.9,22.25,11102700,6.50769766200527,6.58716751133777,6.44588777919111,6.54890425054805,37721589.0703131,0.0,1.0
2003-12-08,22.48,22.5,22.0215,22.03,9334800,6.61660078886832,6.62248744437443,6.48164921139073,6.48415103998083,31715122.4164895,0.0,1.0
2003-12-09,21.96,22.92,21.88,22.92,16123300,6.46354774570944,6.74610721000275,6.440001123685,6.74610721000275,54779152.5536472,0.0,1.0
2003-12-10,22.0,22.25,21.83,22.15,14919700,6.47532105672166,6.54890425054805,6.42528448491972,6.51947097301749,50689903.5777199,0.0,1.0
2003-12-11,22.2,22.34,21.95,22.0,13469400,6.53418761178277,6.57539420032554,6.46060441795639,6.47532105672166,45762487.6672949,0.0,1.0
2003-12-12,22.31,22.44,22.19,22.4,9897500,6.56656421706638,6.6048274778561,6.53124428402971,6.59305416684388,33626904.0704895,0.0,1.0
2003-12-15,22.01,22.6,22.0,22.5,10384800,6.47826438447472,6.65192072190498,6.47532105672166,6.62248744437443,35282513.0983803,0.0,1.0
2003-12-16,22.11,22.4,22.04,22.259,9865600,6.50769766200527,6.59305416684388,6.48709436773389,6.5515532455258,33518523.3440587,0.0,1.0
2003-12-17,21.96,22.14,21.9,22.11,10167800,6.46354774570944,6.51652764526444,6.44588777919111,6.50769766200527,34545252.3574562,0.0,1.0
2003-12-18,22.23,22.26,22.05,22.05,10483400,6.54301759504194,6.5518475783011,6.49003769548694,6.49003769548694,35617508.0709845,0.0,1.0
2003-12-19,22.18,22.21,21.97,22.03,14073200,6.52830095627666,6.53713093953583,6.4664910734625,6.48415103998083,47813907.1851288,0.0,1.0
2003-12-22,22.2,22.2,21.99,22.1,7367200,6.53418761178277,6.53418761178277,6.47237772896861,6.50475433425222,25030172.0301197,0.0,1.0
2003-12-23,22.66,22.7,22.2,22.2,10686600,6.66958068842331,6.68135399943553,6.53418761178277,6.53418761178277,36307883.1058038,0.0,1.0
2003-12-24,22.7,22.79,22.49,22.67,3736000,6.68135399943553,6.70784394921303,6.61954411662137,6.67252401617637,12693115.7976609,0.0,1.0
2003-12-26,22.6,22.68,22.41,22.6,2853500,6.65192072190498,6.67546734392942,6.59599749459693,6.65192072190498,9694808.86740508,0.0,1.0
2003-12-29,22.93,22.95,22.611,22.62,7830000,6.74905053775581,6.75493719326192,6.65515838243334,6.65780737741109,26602541.9420998,0.0,1.0
2003-12-30,22.93,22.95,22.62,22.62,6989200,6.74905053775581,6.75493719326192,6.65780737741109,6.65780737741109,23745911.3846391,0.0,1.0
2003-12-31,22.97,22.99,22.8,22.8,6234000,6.76082384876803,6.76671050427414,6.71078727696609,6.71078727696609,21180108.1056258,0.0,1.0
2004-01-02,23.16,23.26,22.86,22.99,9465600,6.81674707607608,6.84618035360663,6.72844724348442,6.76671050427414,32159517.3700051,0.0,1.0
2004-01-05,23.67,23.7,23.26,23.37,11115000,6.9668567914819,6.97568677474106,6.84618035360663,6.87855695889024,37763378.5040152,0.0,1.0
2004-01-06,23.77,23.88,23.4,23.5,11132500,6.99629006901245,7.02866667429606,6.88738694214941,6.91682021967996,37822835.0153801,0.0,1.0
2004-01-07,23.36,23.87,23.3,23.77,18491000,6.87561363113718,7.02572334654301,6.85795366461885,6.99629006901245,62823448.6655642,0.0,1.0
2004-01-08,24.69,24.75,23.43,23.55,22163900,7.26707622229354,7.28473618881187,6.89621692540857,6.93153685844524,75302181.2708181,0.0,1.0
2004-01-09,24.16,24.68,24.04,24.45,13848600,7.11107985138161,7.26413289454048,7.07575991834494,7.19643635622021,47050825.3306977,0.0,1.0
2004-01-12,24.68,24.79,24.17,24.2,9895400,7.26413289454048,7.29650949982409,7.11402317913466,7.12285316239383,33619769.2891257,0.0,1.0
2004-01-13,24.26,24.74,23.9,24.7,10741700,7.14051312891216,7.28179286105882,7.03455332980217,7.27001955004659,36495086.1787297,0.0,1.0
2004-01-14,24.7,24.76,24.39,24.52,10523900,7.27001955004659,7.28767951656493,7.17877638970188,7.2170396504916,35755107.4258575,0.0,1.0
2004-01-15,25.3,25.8,24.97,25.0,22780600,7.44661921522991,7.59378560288268,7.34948939937909,7.35831938263825,77397428.7313153,0.0,1.0
2004-01-16,25.52,25.7,25.26,25.67,15075900,7.51137242579713,7.56435232535213,7.43484590421769,7.55552234209296,51220595.4105878,0.0,1.0
2004-01-20,25.07,25.7,25.07,25.68,9574200,7.37892267690964,7.56435232535213,7.37892267690964,7.55846566984601,32528487.4919606,0.0,1.0
2004-01-21,25.24,25.34,24.8,24.93,10965000,7.42895924871158,7.45839252624213,7.29945282757715,7.33771608836687,37253751.2637451,0.0,1.0
2004-01-22,25.49,25.78,25.27,25.4,11992000,7.50254244253796,7.58789894737657,7.43778923197075,7.47605249276047,40742999.1021278,0.0,1.0
2004-01-23,25.3,25.64,25.08,25.55,7486300,7.44661921522991,7.54669235883379,7.3818660046627,7.5202024090563,25434816.0588942,0.0,1.0
2004-01-26,26.12,26.16,25.3,25.3,11972200,7.68797209098045,7.69974540199267,7.44661921522991,7.44661921522991,40675728.3064121,0.0,1.0
2004-01-27,25.62,26.28,25.54,25.97,11250700,7.54080570332768,7.73506533502933,7.51725908130324,7.64382217468462,38224421.2807129,0.0,1.0
2004-01-28,24.28,25.94,24.04,25.66,21745000,7.14639978441827,7.63499219142545,7.07575991834494,7.5525790143399,73878962.2644904,0.0,1.0
2004-01-29,24.28,24.74,23.85,24.65,20248900,7.14639978441827,7.28179286105882,7.0198366910369,7.25530291128132,68795940.1700364,0.0,1.0
2004-01-30,23.79,24.15,23.71,24.05,13466400,7.00217672451856,7.10813652362855,6.97863010249412,7.078703246098,45752295.1224895,0.0,1.0
2004-02-02,24.1,24.51,23.619,23.91,12452400,7.09341988486328,7.21409632273854,6.95184581994132,7.03749665755523,42307214.9782635,0.0,1.0
2004-02-03,23.91,24.1,23.8,24.1,9499600,7.03749665755523,7.09341988486328,7.00512005227162,7.09341988486328,32275032.8777996,0.0,1.0
2004-02-04,23.19,23.64,23.06,23.61,14825800,6.82557705933525,6.95802680822273,6.78731379854552,6.94919682496357,50370876.9253107,0.0,1.0
2004-02-05,23.31,23.45,22.94,23.19,8974700,6.86089699237191,6.90210358091468,6.75199386550886,6.82557705933525,30491677.2883478,0.0,1.0
2004-02-06,23.78,23.79,23.26,23.26,10545800,6.99923339676551,7.00217672451856,6.84618035360663,6.84618035360663,35829513.0029369,0.0,1.0
2004-02-09,23.76,24.1,23.64,23.9,8021400,6.9933467412594,7.09341988486328,6.95802680822273,7.03455332980217,27252826.3006844,0.0,1.0
2004-02-10,24.12,24.203,23.75,23.75,8722400,7.09930654036939,7.12373616071975,6.99040341350634,6.99040341350634,29634484.2702134,0.0,1.0
2004-02-11,23.84,25.0,23.69,24.43,22761200,7.01689336328384,7.35831938263825,6.97274344698801,7.1905497007141,77331516.9415736,0.0,1.0
2004-02-12,22.91,24.001,22.91,24.001,28425100,6.7431638822497,7.06428094010803,6.7431638822497,7.06428094010803,96574701.7826795,0.0,1.0
2004-02-13,23.01,23.4,23.0,23.35,15669800,6.77259715978025,6.88738694214941,6.76965383202719,6.87267030338413,53238379.5305639,0.0,1.0
2004-02-17,23.39,23.58,23.22,23.35,9885700,6.88444361439635,6.9403668417044,6.83440704259441,6.87267030338413,33586813.3942549,0.0,1.0
2004-02-18,23.51,23.72,23.45,23.64,10549500,6.91976354743302,6.98157343024717,6.90210358091468,6.95802680822273,35842083.8081969,0.0,1.0
2004-02-19,23.86,24.29,23.81,23.87,20375700,7.02278001878995,7.14934311217133,7.00806338002467,7.02572334654301,69226745.0638113,0.0,1.0
2004-02-20,23.13,23.86,22.95,23.7,21672300,6.80791709281691,7.02278001878995,6.75493719326192,6.97568677474106,73631962.9287062,0.0,1.0
2004-02-23,22.91,23.35,22.69,23.35,12199000,6.7431638822497,6.87267030338413,6.67841067168248,6.87267030338413,41446284.6937005,0.0,1.0
2004-02-24,22.5,22.79,22.26,22.75,18729800,6.62248744437443,6.70784394921303,6.5518475783011,6.69607063820081,63634775.2320741,0.0,1.0
2004-02-25,22.75,22.88,22.54,22.7,12878600,6.69607063820081,6.73433389899053,6.63426075538665,6.68135399943553,43755235.8436177,0.0,1.0
2004-02-26,23.22,23.38,22.68,22.75,11119600,6.83440704259441,6.88150028664329,6.67546734392942,6.69607063820081,37779007.0727168,0.0,1.0
2004-02-27,22.71,23.39,22.55,23.31,12711400,6.68429732718859,6.88444361439635,6.63720408313971,6.86089699237191,43187171.3464633,0.0,1.0
2004-03-01,23.0,23.06,22.62,22.9,9164900,6.76965383202719,6.78731379854552,6.65780737741109,6.74022055449664,31137884.6290103,0.0,1.0
2004-03-02,22.85,23.2,22.82,23.2,9561400,6.72550391573136,6.8285203870883,6.7166739324722,6.8285203870883,32484999.300791,0.0,1.0
2004-03-03,22.97,22.99,22.57,22.81,7842500,6.76082384876803,6.76671050427414,6.64309073864582,6.71373060471914,26645010.878789,0.0,1.0
2004-03-04,22.83,22.96,22.7,22.9,7147000,6.71961726022525,6.75788052101497,6.68135399943553,6.74022055449664,24282039.2414032,0.0,1.0
2004-03-05,22.74,22.9,22.45,22.63,9655900,6.69312731044776,6.74022055449664,6.60777080560915,6.66075070516415,32806064.4621611,0.0,1.0
2004-03-08,22.66,22.97,22.64,22.75,9255300,6.66958068842331,6.76082384876803,6.6636940329172,6.69607063820081,31445019.9791464,0.0,1.0
2004-03-09,22.34,22.74,22.2,22.74,12055600,6.57539420032554,6.69312731044776,6.53418761178277,6.69312731044776,40959081.0520024,0.0,1.0
2004-03-10,22.31,22.58,22.1,22.16,10889400,6.56656421706638,6.64603406639887,6.50475433425222,6.52241430077055,36996899.134649,0.0,1.0
2004-03-11,22.02,22.64,22.01,22.1,13338200,6.48120771222777,6.6636940329172,6.47826438447472,6.50475433425222,45316733.7078053,0.0,1.0
2004-03-12,22.36,22.5,22.13,22.4,9580100,6.58128085583165,6.62248744437443,6.51358431751138,6.59305416684388,32548532.830078,0.0,1.0
2004-03-15,21.71,22.26,21.6,22.26,11315600,6.4135111739075,6.57599072921147,6.38101526284671,6.57599072921147,38303772.9784336,0.08,1.0
2004-03-16,21.79,21.95,21.45,21.83,10118700,6.4371445637699,6.48441134349469,6.33670265685472,6.44896125870109,34252217.084103,0.0,1.0
2004-03-17,22.12,22.2,21.79,21.8,11495100,6.53463229695228,6.55826568681467,6.4371445637699,6.4400987375027,38911387.8861388,0.0,1.0
2004-03-18,22.07,22.21,21.82,21.92,9388000,6.51986142828828,6.56121986054747,6.4460070849683,6.47554882229629,31778767.4291716,0.0,1.0
2004-03-19,21.63,22.22,21.57,22.08,10427200,6.38987778404511,6.56417403428027,6.37215274164831,6.52281560202108,35296502.3154515,0.0,1.0
2004-03-22,21.38,21.44,21.06,21.22,11571300,6.31602344072512,6.33374848312192,6.22148988127554,6.26875666100033,39169328.0308025,0.0,1.0
2004-03-23,21.39,21.77,21.39,21.45,9243500,6.31897761445792,6.4312362163043,6.31897761445792,6.33670265685472,31289628.9658658,0.0,1.0
2004-03-24,21.62,21.9,21.32,21.43,8181700,6.38692361031231,6.46964047483069,6.29829839832833,6.33079430938912,27695392.1469166,0.0,1.0
2004-03-25,22.39,22.53,21.87,21.9,9304600,6.61439498773786,6.65575341999705,6.46077795363229,6.46964047483069,31496454.9873743,0.0,1.0
2004-03-26,22.36,22.52,22.104,22.22,7588500,6.60553246653946,6.65279924626425,6.5299056189798,6.56417403428027,25687385.6664113,0.0,1.0
2004-03-29,23.17,23.44,22.93,22.95,13980400,6.84482053889622,6.9245832296818,6.77392036930903,6.77982871677463,47324230.9508725,0.0,1.0
2004-03-30,23.13,23.17,22.76,23.17,14667200,6.83300384396502,6.84482053889622,6.72369941585144,6.84482053889622,49649077.2941144,0.0,1.0
2004-03-31,22.84,23.11,22.81,23.1,17650300,6.74733280571383,6.82709549649942,6.73847028451544,6.82414132276662,59746993.9023336,0.0,1.0
2004-04-01,22.93,23.15,22.86,22.95,10462900,6.77392036930903,6.83891219143062,6.75324115317943,6.77982871677463,35417348.2887388,0.0,1.0
2004-04-02,23.08,23.4,22.95,23.25,12602200,6.81823297530102,6.9127665347506,6.77982871677463,6.86845392875861,42658967.0745533,0.0,1.0
2004-04-05,23.64,23.75,23.16,23.16,9938700,6.98366670433779,7.01616261539858,6.84186636516342,6.84186636516342,33642909.6557635,0.0,1.0
2004-04-06,23.35,23.62,23.23,23.5,7700000,6.8979956660866,6.97775835687219,6.86254558129301,6.94230827207859,26064817.7678549,0.0,1.0
2004-04-07,23.12,23.29,22.59,23.15,13091600,6.83004967023222,6.88027062368981,6.67347846239385,6.83891219143062,44315606.271383,0.0,1.0
2004-04-08,22.87,23.4,22.79,23.34,8739800,6.75619532691223,6.9127665347506,6.73256193704984,6.8950414923538,29584583.6788959,0.0,1.0
2004-04-12,22.63,23.0,22.52,22.87,8347900,6.68529515732505,6.79459958543863,6.65279924626425,6.75619532691223,28257986.0057501,0.0,1.0
2004-04-13,22.25,22.65,22.16,22.63,13024000,6.57303655547867,6.69120350479065,6.54644899188348,6.68529515732505,44086777.4816288,0.0,1.0
2004-04-14,21.99,22.2,21.94,22.02,10445900,6.49622803842589,6.55826568681467,6.48145716976189,6.50509055962428,35359802.5871734,0.0,1.0
2004-04-15,21.89,22.13,21.66,22.05,10261100,6.46668630109789,6.53758647068508,6.39874030524351,6.51395308082268,34734246.9607449,0.0,1.0
2004-04-16,22.0,22.0,21.45,21.89,12794900,6.49918221215868,6.49918221215868,6.33670265685472,6.46668630109789,43311264.5270034,0.0,1.0
2004-04-19,21.72,21.9,21.52,21.83,8464000,6.4164653476403,6.46964047483069,6.35738187298431,6.44896125870109,28650989.297029,0.0,1.0
2004-04-20,21.16,21.79,21.15,21.7,10725200,6.25103161860353,6.4371445637699,6.24807744487074,6.4105570001747,36305244.6134802,0.0,1.0
2004-04-21,21.32,21.39,20.77,21.08,13830800,6.29829839832833,6.31897761445792,6.13581884302436,6.22739822874114,46817828.777097,0.0,1.0
2004-04-22,21.81,21.97,21.18,21.3,11486700,6.4430529112355,6.49031969096029,6.25693996606913,6.29239005086273,38882953.5394829,0.0,1.0
2004-04-23,21.67,22.0,21.22,21.85,11570000,6.4016944789763,6.49918221215868,6.26875666100033,6.45486960616669,39164927.4771534,0.0,1.0
2004-04-26,21.67,21.78,21.38,21.67,8824800,6.4016944789763,6.4341903900371,6.31602344072512,6.4016944789763,29872312.1867228,0.0,1.0
2004-04-27,21.26,21.7,21.22,21.6,10163600,6.28057335593153,6.4105570001747,6.26875666100033,6.38101526284671,34404205.437061,0.0,1.0
2004-04-28,20.7,21.13,20.66,21.05,12250300,6.11513962689476,6.24216909740514,6.10332293196357,6.21853570754274,41467771.0521497,0.0,1.0
2004-04-29,20.24,20.94,20.0,20.84,13730300,5.97924763518599,6.18603979648195,5.9083474655988,6.15649805915395,46477632.1296075,0.0,1.0
2004-04-30,19.7,20.26,19.68,20.17,13247100,5.81972225361482,5.98515598265159,5.81381390614922,5.95856841905639,44841980.1886429,0.0,1.0
2004-05-03,19.65,20.05,19.62,19.95,13504200,5.80495138495082,5.9231183342628,5.79608886375243,5.89357659693481,45712274.2987878,0.0,1.0
2004-05-04,19.88,20.08,19.8,19.86,15868700,5.87289738080521,5.9319808554612,5.84926399094282,5.86698903333961,53716204.3782803,0.0,1.0
2004-05-05,20.0,20.34,19.9,20.0,12525000,5.9083474655988,6.00878937251398,5.87880572827081,5.9083474655988,42397641.8886211,0.0,1.0
2004-05-06,19.78,19.9856,19.75,19.79,13262200,5.84335564347722,5.90409345542357,5.83449312227882,5.84630981721002,44893094.311798,0.0,1.0
2004-05-07,20.0,20.24,19.76,19.8,16597900,5.9083474655988,5.97924763518599,5.83744729601162,5.84926399094282,56184576.4713089,0.0,1.0
2004-05-10,19.92,19.94,19.55,19.85,14130500,5.88471407573641,5.89062242320201,5.77540964762283,5.86403485960681,47832325.6452822,0.0,1.0
2004-05-11,20.11,20.22,19.9,20.05,11245000,5.9408433766596,5.97333928772039,5.87880572827081,5.9231183342628,38064789.0648737,0.0,1.0
2004-05-12,20.11,20.18,19.75,19.85,11019600,5.9408433766596,5.96152259278919,5.83449312227882,5.86403485960681,37301800.762942,0.0,1.0
2004-05-13,20.03,20.45,19.86,19.92,10827400,5.9172099867972,6.04128528357478,5.86698903333961,5.88471407573641,36651195.8311262,0.0,1.0
2004-05-14,19.61,20.02,19.5,19.99,15206300,5.79313469001963,5.9142558130644,5.76063877895883,5.905393291866,51473953.0419911,0.0,1.0
2004-05-17,19.5,19.7,19.21,19.28,8788900,5.76063877895883,5.81972225361482,5.67496774070765,5.69564695683725,29750789.2051818,0.0,1.0
2004-05-18,19.83,19.98,19.6,19.69,9761400,5.85812651214121,5.90243911813321,5.79018051628683,5.81676807988202,33042741.8388492,0.0,1.0
2004-05-19,20.55,21.34,20.55,21.2,32881500,6.07082702090277,6.30420674579392,6.07082702090277,6.26284831353473,111305234.471912,0.0,1.0
2004-05-20,20.73,20.92,20.6,20.68,10294500,6.12400214809316,6.18013144901635,6.08559788956677,6.10923127942916,34847307.3391145,0.0,1.0
2004-05-21,20.82,20.99,20.58,20.89,8820100,6.15058971168836,6.20081066514595,6.07968954210117,6.17126892781795,29856402.4927606,0.0,1.0
2004-05-24,20.74,20.99,20.52,20.9,9891200,6.12695632182596,6.20081066514595,6.06196449970437,6.17422310155075,33482120.1955073,0.0,1.0
2004-05-25,21.02,21.07,20.59,20.78,8139500,6.20967318634434,6.22444405500834,6.08264371583397,6.13877301675716,27552543.4053837,0.0,1.0
2004-05-26,21.25,21.32,20.95,21.0,7037500,6.27761918219873,6.29829839832833,6.18899397021475,6.20376483887874,23822227.9274388,0.0,1.0
2004-05-27,21.14,21.5,21.05,21.47,7808400,6.24512327113794,6.35147352551872,6.21853570754274,6.34261100432032,26431756.241366,0.0,1.0
2004-05-28,21.24,21.4,21.08,21.35,9846600,6.27466500846593,6.32193178819072,6.22739822874114,6.30716091952672,33331147.3549298,0.0,1.0
2004-06-01,21.17,21.3,21.06,21.24,10002700,6.25398579233634,6.29239005086273,6.22148988127554,6.27466500846593,33859552.2969509,0.0,1.0
2004-06-02,21.31,21.35,21.08,21.22,6715700,6.29534422459553,6.30716091952672,6.22739822874114,6.26875666100033,22732921.6472185,0.0,1.0
2004-06-03,21.12,21.28,21.05,21.13,6598900,6.23921492367234,6.28648170339713,6.21853570754274,6.24216909740514,22337548.8270516,0.0,1.0
2004-06-04,21.26,21.42,21.16,21.17,8739200,6.28057335593153,6.32784013565632,6.25103161860353,6.25398579233634,29582552.6541347,0.0,1.0
2004-06-07,21.66,21.69,21.41,21.47,8134100,6.39874030524351,6.4076028264419,6.32488596192352,6.34261100432032,27534264.1825335,0.0,1.0
2004-06-08,22.0,22.0,21.49,21.5,10675300,6.49918221215868,6.49918221215868,6.34851935178591,6.35147352551872,36136331.0541794,0.0,1.0
2004-06-09,21.92,22.18,21.82,22.0,14524200,6.47554882229629,6.55235733934907,6.4460070849683,6.49918221215868,49165016.3927114,0.0,1.0
2004-06-10,21.75,21.95,21.51,21.92,8363800,6.4253278688387,6.48441134349469,6.35442769925151,6.47554882229629,28311808.1619201,0.0,1.0
2004-06-14,21.59,21.75,21.4,21.4,8914900,6.4016944789763,6.44913640193305,6.34535719546516,6.34535719546516,30065897.6513322,0.08,1.0
2004-06-15,21.7,22.0,21.53,21.69,7165400,6.43431080100907,6.52326440655297,6.38390375786752,6.43134568082427,24165630.9135106,0.0,1.0
2004-06-16,21.5,21.62,21.42,21.62,7605500,6.37500839731313,6.41058983953069,6.35128743583476,6.41058983953069,25649887.7819389,0.0,1.0
2004-06-17,21.09,21.39,20.86,21.3,9266000,6.25343846973646,6.34239207528037,6.18524070548614,6.3157059936172,31249998.0523892,0.0,1.0
2004-06-18,20.92,21.04,20.71,21.0,9704200,6.20303142659492,6.23861286881248,6.14076390271418,6.22675238807329,32727847.0861208,0.0,1.0
2004-06-21,20.79,21.04,20.78,20.84,9715900,6.16448486419256,6.23861286881248,6.16151974400776,6.17931046511654,32767305.8576741,0.0,1.0
2004-06-22,20.89,20.967,20.74,20.75,9347100,6.19413606604053,6.21696749146346,6.14965926326857,6.15262438345337,31523511.4176006,0.0,1.0
2004-06-23,21.13,21.27,20.68,20.84,11135600,6.26529895047565,6.30681063306281,6.13186854215979,6.17931046511654,37555307.3939332,0.0,1.0
2004-06-24,21.02,21.28,20.96,21.09,10650300,6.23268262844289,6.3097757532476,6.21489190733411,6.25343846973646,35918611.5106152,0.0,1.0
2004-06-25,20.81,21.12,20.72,20.96,11010500,6.17041510456215,6.26233383029085,6.14372902289898,6.21489190733411,37133402.0673247,0.0,1.0
2004-06-28,20.98,21.25,20.88,20.88,11124800,6.2208221477037,6.30088039269321,6.19117094585573,6.19117094585573,37518883.9124994,0.0,1.0
2004-06-29,21.1,21.15,20.9,20.92,8087400,6.25640358992126,6.27122919084524,6.19710118622532,6.20303142659492,27275117.0136944,0.0,1.0
2004-06-30,21.1,21.2,20.94,20.95,8442600,6.25640358992126,6.28605479176923,6.20896166696451,6.21192678714931,28473044.8475179,0.0,1.0
2004-07-01,20.58,20.86,20.35,20.85,11002200,6.10221734031183,6.18524070548614,6.0340195760615,6.18227558530134,37105409.9473339,0.0,1.0
2004-07-02,20.41,20.6,20.22,20.58,6020700,6.05181029717028,6.10814758068142,5.99547301365914,6.10221734031183,20305079.1359831,0.0,1.0
2004-07-06,20.04,20.25,19.92,20.2,9675300,5.9421008503328,6.00436837421353,5.90651940811524,5.98954277328955,32630380.5478395,0.0,1.0
2004-07-07,20.26,20.58,20.0,20.01,8732700,6.00733349439833,6.10221734031183,5.93024036959361,5.93320548977841,29451420.0293653,0.0,1.0
2004-07-08,19.99,20.3,19.92,20.1,7072600,5.92727524940881,6.01919397513752,5.90651940811524,5.95989157144158,23852658.7767459,0.0,1.0
2004-07-09,20.13,20.25,20.02,20.05,7744200,5.96878693199597,6.00436837421353,5.93617060996321,5.9450659705176,26117659.7147973,0.0,1.0
2004-07-12,20.11,20.18,19.95,20.0,7355000,5.96285669162638,5.98361253291995,5.91541476866963,5.93024036959361,24805065.3653488,0.0,1.0
2004-07-13,20.25,20.49,20.17,20.21,6358400,6.00436837421353,6.07553125864866,5.98064741273516,5.99250789347434,21443987.4397055,0.0,1.0
2004-07-14,19.9,20.05,19.77,19.95,11484500,5.90058916774564,5.9450659705176,5.86204260534329,5.91541476866963,38731988.1969203,0.0,1.0
2004-07-15,19.65,20.01,19.53,19.86,11018600,5.82646116312572,5.93320548977841,5.79087972090816,5.88872868700646,37160719.6784001,0.0,1.0
2004-07-16,19.64,19.96,19.58,19.72,8209900,5.82349604294093,5.91837988885442,5.80570532183215,5.8472170044193,27688253.7244021,0.0,1.0
2004-07-19,19.75,19.91,19.47,19.5,7901200,5.85611236497369,5.90355428793044,5.77308899979938,5.78198436035377,26647149.2134187,0.0,1.0
2004-07-20,20.0,20.25,19.65,19.68,8391000,5.93024036959361,6.00436837421353,5.82646116312572,5.83535652368011,28299021.5473341,0.0,1.0
2004-07-21,19.69,20.23,19.67,20.23,7514400,5.83832164386491,5.99843813384394,5.83239140349532,5.99843813384394,25342648.9709555,0.0,1.0
2004-07-22,19.96,20.0,19.51,19.51,7300900,5.91837988885442,5.93024036959361,5.78494948053857,5.78494948053857,24622610.703722,0.0,1.0
2004-07-23,19.58,19.97,19.53,19.97,6455400,5.80570532183215,5.92134500903922,5.79087972090816,5.92134500903922,21771124.2636945,0.0,1.0
2004-07-26,19.73,19.8,19.444,19.59,7378200,5.8501821246041,5.87093796589768,5.76537968731891,5.80867044201694,24883308.39954,0.0,1.0
2004-07-27,20.0,20.11,19.64,19.72,7338300,5.93024036959361,5.96285669162638,5.82349604294093,5.8472170044193,24748743.8709095,0.0,1.0
2004-07-28,19.93,19.99,19.52,19.76,6464300,5.90948452830003,5.92727524940881,5.78791460072337,5.85907748515849,21801139.9104316,0.0,1.0
2004-07-29,20.21,20.41,20.1,20.18,6991500,5.99250789347434,6.05181029717028,5.95989157144158,5.98361253291995,23579145.4115345,0.0,1.0
2004-07-30,20.15,20.36,20.0,20.22,7009300,5.97471717236556,6.0369846962463,5.93024036959361,5.99547301365914,23639176.7050088,0.0,1.0
2004-08-02,20.37,20.38,19.75,19.75,7160900,6.03994981643109,6.04291493661589,5.85611236497369,5.85611236497369,24150454.4629132,0.0,1.0
2004-08-03,20.25,20.33,20.16,20.29,7427600,6.00436837421353,6.02808933569191,5.97768229255036,6.01622885495272,25049912.101654,0.0,1.0
2004-08-04,20.44,20.55,20.09,20.1,6987500,6.06070565772467,6.09332197975744,5.95692645125678,5.95989157144158,23565655.2332257,0.0,1.0
2004-08-05,20.5,20.67,20.4,20.51,9344800,6.07849637883345,6.128903421975,6.04884517698548,6.08146149901825,31515754.565073,0.0,1.0
2004-08-06,19.9,20.27,19.77,20.27,9074600,5.90058916774564,6.01029861458313,5.86204260534329,6.01029861458313,30604493.020312,0.0,1.0
2004-08-09,19.88,20.1,19.8,19.81,5999400,5.89465892737605,5.95989157144158,5.87093796589768,5.87390308608247,20233243.9364886,0.0,1.0
2004-08-10,19.95,20.2,19.82,20.04,6679200,5.91541476866963,5.98954277328955,5.87686820626727,5.9421008503328,22525899.7400731,0.0,1.0
2004-08-11,19.52,19.94,19.14,19.94,10871900,5.78791460072337,5.91244964848483,5.67524003370109,5.91244964848483,36665967.388924,0.0,1.0
2004-08-12,16.95,17.11,16.08,17.11,80982900,5.02587871323059,5.07332063618733,4.76791325715326,5.07332063618733,273118440.241401,0.0,1.0
2004-08-13,16.5,16.94,16.38,16.93,27323900,4.89244830491473,5.02291359304579,4.85686686269717,5.01994847286099,92151070.7731142,0.0,1.0
2004-08-16,16.9,16.91,16.51,16.53,18424200,5.0110531123066,5.0140182324914,4.89541342509953,4.90134366546912,62136435.7993556,0.0,1.0
2004-08-17,16.9,17.05,16.81,16.9,14071800,5.0110531123066,5.05552991507855,4.98436703064343,5.0110531123066,47457772.7815249,0.0,1.0
2004-08-18,17.53,17.81,16.73,16.73,17151600,5.1978556839488,5.28087904912311,4.96064606916506,4.96064606916506,57844535.5704034,0.0,1.0
2004-08-19,17.71,17.89,17.5,17.51,13299200,5.25122784727514,5.30460001060149,5.18896032339441,5.19192544357921,44852144.8411757,0.0,1.0
2004-08-20,18.11,18.15,17.7,17.71,13692100,5.36983265466702,5.3816931354062,5.24826272709035,5.25122784727514,46177217.6055598,0.0,1.0
2004-08-23,17.88,18.18,17.7,17.7,9644100,5.30163489041669,5.39058849596059,5.24826272709035,5.24826272709035,32525157.1570307,0.0,1.0
2004-08-24,17.68,18.04,17.56,17.88,12302000,5.24233248672075,5.34907681337344,5.20675104450319,5.30163489041669,41489043.3887861,0.0,1.0
2004-08-25,18.1,18.22,17.7,17.74,11086800,5.36686753448222,5.40244897669978,5.24826272709035,5.26012320782953,37390727.2185655,0.0,1.0
2004-08-26,18.19,18.3,18.07,18.07,7150800,5.39355361614539,5.42616993817816,5.35797217392783,5.35797217392783,24116391.7626834,0.0,1.0
2004-08-27,18.26,18.34,18.19,18.19,6187300,5.41430945743897,5.43803041891734,5.39355361614539,5.39355361614539,20866945.0625456,0.0,1.0
2004-08-30,17.92,18.26,17.89,18.12,8621700,5.31349537115588,5.41430945743897,5.30460001060149,5.37279777485181,29077067.5812954,0.0,1.0
2004-08-31,17.89,17.94,17.66,17.87,7149800,5.30460001060149,5.31942561152547,5.23640224635116,5.29866977023189,24113019.2181062,0.0,1.0
2004-09-01,17.92,17.97,17.75,17.85,8108700,5.31349537115588,5.32832097207986,5.26308832801433,5.2927395298623,27346952.2131889,0.0,1.0
2004-09-02,18.01,18.04,17.8,17.87,6104800,5.34018145281905,5.34907681337344,5.27791392893831,5.29866977023189,20588710.1349261,0.0,1.0
2004-09-03,17.7,17.8,17.58,17.75,12683700,5.24826272709035,5.27791392893831,5.21268128487278,5.26308832801433,42776343.6539055,0.0,1.0
2004-09-07,17.99,18.01,17.8,17.8,8364600,5.33425121244945,5.34018145281905,5.27791392893831,5.27791392893831,28209986.3704959,0.0,1.0
2004-09-08,17.94,18.03,17.81,17.81,10588300,5.31942561152547,5.34611169318864,5.28087904912311,5.28087904912311,35709513.7468284,0.0,1.0
2004-09-09,18.12,18.34,17.898,17.93,9438500,5.37279777485181,5.43803041891734,5.30697210674932,5.31646049134067,31831761.9919572,0.0,1.0
2004-09-10,18.29,18.46,18.12,18.12,7339900,5.42320481799336,5.4736118611349,5.37279777485181,5.37279777485181,24754139.942233,0.0,1.0
2004-09-13,18.61,18.74,18.31,18.36,9344200,5.54180962538523,5.58052189036643,5.45247362927477,5.46736296195985,31378840.8038127,0.08,1.0
2004-09-14,18.4,18.55,18.4,18.46,10000300,5.47927442810791,5.52394242616314,5.47927442810791,5.49714162733,33582096.0264515,0.0,1.0
2004-09-15,18.28,18.44,18.12,18.41,9767900,5.44354002966373,5.49118589425597,5.39589416507149,5.48225229464493,32801671.5275317,0.0,1.0
2004-09-16,18.22,18.36,18.2,18.21,6752100,5.42567283044164,5.46736296195985,5.41971709736761,5.42269496390462,22674286.8294154,0.0,1.0
2004-09-17,18.11,18.3,18.05,18.26,12369600,5.39291629853447,5.44949576273776,5.37504909931238,5.4375842965897,41538463.3469791,0.0,1.0
2004-09-20,18.41,18.69,18.14,18.14,10927100,5.48225229464493,5.56563255768135,5.40184989814552,5.40184989814552,36694391.3173243,0.0,1.0
2004-09-21,18.7,18.77,18.53,18.55,8953600,5.56861042421837,5.58945548997747,5.51798669308911,5.52394242616314,30067163.4833391,0.0,1.0
2004-09-22,18.62,18.79,18.6,18.62,9622500,5.54478749192225,5.5954112230515,5.53883175884821,5.54478749192225,32313402.4993779,0.0,1.0
2004-09-23,18.84,18.98,18.64,18.64,9049900,5.61030055573658,5.65199068725479,5.55074322499628,5.55074322499628,30390549.3664973,0.0,1.0
2004-09-24,18.58,18.93,18.53,18.84,11529900,5.53287602577418,5.63710135456972,5.51798669308911,5.61030055573658,38718659.3377582,0.0,1.0
2004-09-27,18.4,18.59,18.25,18.35,9973100,5.47927442810791,5.5358538923112,5.43460643005268,5.46438509542284,33490755.4654764,0.0,1.0
2004-09-28,18.24,18.46,18.08,18.36,9109500,5.43162856351567,5.49714162733,5.38398269892343,5.46736296195985,30590692.6545164,0.0,1.0
2004-09-29,18.52,18.52,18.11,18.24,8518500,5.51500882655209,5.51500882655209,5.39291629853447,5.43162856351567,28606050.3186232,0.0,1.0
2004-09-30,18.75,19.0,18.5,18.52,10970200,5.58349975690344,5.65794642032882,5.50905309347806,5.51500882655209,36839125.8091636,0.0,1.0
2004-10-01,19.12,19.32,18.86,18.86,8558300,5.693680818773,5.75323814951331,5.61625628881061,5.61625628881061,28739703.0512265,0.0,1.0
2004-10-04,19.06,19.45,19.01,19.12,9759900,5.67581361955091,5.7919504144945,5.66092428686584,5.693680818773,32774806.6566567,0.0,1.0
2004-10-05,18.98,19.01,18.63,18.68,10819000,5.65199068725479,5.66092428686584,5.54776535845926,5.56265469114434,36331379.7496254,0.0,1.0
2004-10-06,19.18,19.19,18.84,18.9,6828700,5.71154801799509,5.71452588453211,5.61030055573658,5.62816775495867,22931517.9680439,0.0,1.0
2004-10-07,19.03,19.15,18.87,19.0,7998200,5.66688001993987,5.70261441838405,5.61923415534762,5.65794642032882,26858826.2790881,0.0,1.0
2004-10-08,18.56,19.0,18.38,18.93,8866700,5.52692029270015,5.65794642032882,5.47331869503388,5.63710135456972,29775343.8234591,0.0,1.0
2004-10-11,18.64,18.73,18.38,18.48,5128000,5.55074322499628,5.57754402382941,5.47331869503388,5.50309736040403,17220382.2308974,0.0,1.0
2004-10-12,18.53,18.69,18.2,18.45,8481900,5.51798669308911,5.56563255768135,5.41971709736761,5.49416376079299,28483143.5343699,0.0,1.0
2004-10-13,18.9,18.9894,18.65,18.75,11278200,5.62816775495867,5.65478988179959,5.55372109153329,5.58349975690344,37873423.3378524,0.0,1.0
2004-10-14,18.38,18.75,18.21,18.41,11831500,5.47331869503388,5.58349975690344,5.42269496390462,5.48225229464493,39731464.969747,0.0,1.0
2004-10-15,18.21,18.53,18.2,18.38,10000900,5.42269496390462,5.51798669308911,5.41971709736761,5.47331869503388,33584110.8917671,0.0,1.0
2004-10-18,18.25,18.33,18.05,18.2,12025600,5.43460643005268,5.4584293623488,5.37504909931238,5.41971709736761,40383273.8993526,0.0,1.0
2004-10-19,18.24,18.49,18.2,18.31,10077100,5.43162856351567,5.50607522694105,5.41971709736761,5.45247362927477,33839998.7868518,0.0,1.0
2004-10-20,18.23,18.26,17.97,18.1,9715300,5.42865069697865,5.4375842965897,5.35122616701626,5.38993843199746,32625035.0015284,0.0,1.0
2004-10-21,18.36,18.49,18.13,18.19,7522300,5.46736296195985,5.50607522694105,5.3988720316085,5.41673923083059,25260702.2729094,0.0,1.0
2004-10-22,17.94,18.36,17.93,18.23,8060500,5.34229256740521,5.46736296195985,5.3393147008682,5.42865069697865,27068036.4610274,0.0,1.0
2004-10-25,17.91,18.04,17.68,17.7,7130900,5.33335896779417,5.37207123277537,5.26486803744282,5.27082377051685,23946338.4653483,0.0,1.0
2004-10-26,17.86,18.09,17.59,18.0,13004400,5.31846963510909,5.38696056546044,5.23806723860968,5.3601597666273,43670190.8509131,0.0,1.0
2004-10-27,18.45,18.56,17.87,17.9,11682100,5.49416376079299,5.52692029270015,5.32144750164611,5.33038110125715,39229763.5061557,0.0,1.0
2004-10-28,18.49,18.56,18.28,18.3,7964600,5.50607522694105,5.52692029270015,5.44354002966373,5.44949576273776,26745993.8214129,0.0,1.0
2004-10-29,18.66,18.68,18.31,18.31,10455800,5.55669895807031,5.56265469114434,5.45247362927477,5.45247362927477,35111714.6118988,0.0,1.0
2004-11-01,18.76,18.91,18.5,18.57,8629100,5.58647762344046,5.63114562149569,5.50905309347806,5.52989815923717,28977457.1584705,0.0,1.0
2004-11-02,19.0,19.31,18.56,18.77,9606600,5.65794642032882,5.75026028297629,5.52692029270015,5.58945548997747,32260008.5685139,0.0,1.0
2004-11-03,19.0,19.48,18.96,19.38,10331100,5.65794642032882,5.80088401410555,5.64603495418076,5.7711053487354,34692958.4371342,0.0,1.0
2004-11-04,19.53,19.59,18.95,19.0,9181700,5.81577334679063,5.83364054601272,5.64305708764375,5.65794642032882,30833148.1141635,0.0,1.0
2004-11-05,19.69,19.96,19.62,19.77,10446000,5.86341921138287,5.94382160788228,5.84257414562376,5.88724214367899,35078805.1450769,0.0,1.0
2004-11-08,19.81,19.91,19.6,19.6,8066600,5.89915360982705,5.9289322751972,5.83661841254973,5.83661841254973,27088520.9250696,0.0,1.0
2004-11-09,19.7,20.0,19.7,19.86,9360600,5.86639707791988,5.95573307403034,5.86639707791988,5.91404294251213,31433913.7891065,0.0,1.0
2004-11-10,18.97,19.58,18.93,19.52,16075200,5.64901282071778,5.8306626794757,5.63710135456972,5.81279548025361,53982271.5362952,0.0,1.0
2004-11-11,19.25,19.49,18.85,18.91,12155900,5.7323930837542,5.80386188064256,5.61327842227359,5.63114562149569,40820835.4837297,0.0,1.0
2004-11-12,19.34,19.45,19.001,19.26,15073900,5.75919388258734,5.7919504144945,5.65824420698252,5.73537095029122,50619797.1353986,0.0,1.0
2004-11-15,19.42,19.5,19.25,19.3,12674600,5.78301681488346,5.80683974717958,5.7323930837542,5.74728241643928,42562686.5490897,0.0,1.0
2004-11-16,19.68,19.8,19.18,19.35,16731000,5.86044134484585,5.89617574329004,5.71154801799509,5.76217174912435,56184519.3262762,0.0,1.0
2004-11-17,20.2,21.32,20.02,21.25,39020100,6.01529040477064,6.34881145691634,5.96168880710437,6.32796639115723,131033743.503869,0.0,1.0
2004-11-18,20.26,20.37,20.07,20.19,12362500,6.03315760399273,6.0659141358999,5.97657813978944,6.01231253823363,41514620.7740775,0.0,1.0
2004-11-19,20.08,20.34,20.08,20.25,10304500,5.97955600632646,6.05698053628885,5.97955600632646,6.03017973745572,34603632.7414747,0.0,1.0
2004-11-22,20.2,20.23,19.9515,20.01,10026800,6.01529040477064,6.02422400438169,5.94129042132581,5.95871094056735,33671085.9112251,0.0,1.0
2004-11-23,20.16,20.25,19.99,20.11,8157600,6.00337893862258,6.03017973745572,5.95275520749332,5.98848960593751,27394108.8312731,0.0,1.0
2004-11-24,20.14,20.25,20.03,20.13,5822200,5.99742320554855,6.03017973745572,5.96466667364138,5.99444533901154,19551581.4010786,0.0,1.0
2004-11-26,20.17,20.17,20.07,20.07,2385500,6.0063568051596,6.0063568051596,5.97657813978944,5.97657813978944,8010768.68404948,0.0,1.0
2004-11-29,20.1,20.25,19.89,20.12,8147700,5.98551173940049,6.03017973745572,5.92297654212317,5.99146747247452,27360863.5535653,0.0,1.0
2004-11-30,20.0,20.07,19.88,19.98,7812400,5.95573307403034,5.97657813978944,5.91999867558616,5.94977734095631,26234889.6530154,0.0,1.0
2004-12-01,20.52,20.53,20.0,20.09,9824600,6.11058213395513,6.11356000049214,5.95573307403034,5.98253387286347,32992076.2998585,0.0,1.0
2004-12-02,20.57,20.7,20.38,20.4,7807900,6.1254714666402,6.1641837316214,6.06889200243691,6.07484773551094,26219778.1631482,0.0,1.0
2004-12-03,20.99,21.01,20.72,20.76,13804100,6.25054186119484,6.25649759426887,6.17013946469543,6.18205093084349,46355670.5057587,0.0,1.0
2004-12-06,21.33,21.461,20.76,20.84,12488600,6.35178932345335,6.39079937508825,6.18205093084349,6.20587386313961,41938078.3012452,0.0,1.0
2004-12-07,21.08,21.58,21.03,21.2,12682200,6.27734266002798,6.42623598687873,6.2624533273429,6.31307705847216,42588208.176421,0.0,1.0
2004-12-08,21.02,21.2,20.94,21.16,10665000,6.25947546080589,6.31307705847216,6.23565252850976,6.3011655923241,35814230.9852809,0.0,1.0
2004-12-09,20.87,21.2,20.42,21.2,11588600,6.21480746275066,6.31307705847216,6.08080346858498,6.31307705847216,38915780.3278037,0.0,1.0
2004-12-10,20.81,21.03,20.5,20.92,7881900,6.19694026352857,6.2624533273429,6.1046264008811,6.22969679543573,26468278.2187422,0.0,1.0
2004-12-13,20.7,20.93,20.34,20.88,7354500,6.18800666391752,6.2567622935166,6.08038915671896,6.2418154175168,24602130.9071475,0.08,1.0
2004-12-14,20.6,20.8,20.55,20.75,7709200,6.15811291191792,6.21790041591712,6.14316603591812,6.20295353991732,25788666.4748632,0.0,1.0
2004-12-15,20.71,20.73,20.5,20.53,11045600,6.19099603911748,6.1969747895174,6.12821915991832,6.1371872855182,36949527.1123786,0.0,1.0
2004-12-16,21.05,21.06,20.53,20.56,12664500,6.29263479591613,6.29562417111609,6.1371872855182,6.14615541111808,42365040.0263199,0.0,1.0
2004-12-17,20.96,21.09,20.78,21.05,15680300,6.26573041911649,6.30459229671597,6.2119216655172,6.29263479591613,52453435.7554347,0.0,1.0
2004-12-20,20.98,21.17,20.91,20.96,7370700,6.27170916951641,6.32850729831565,6.25078354311668,6.26573041911649,24656322.8332738,0.0,1.0
2004-12-21,21.21,21.24,20.97,20.98,8784600,6.34046479911549,6.34943292471537,6.26871979431644,6.27170916951641,29386073.7190738,0.0,1.0
2004-12-22,21.21,21.24,21.0,21.17,6767100,6.34046479911549,6.34943292471537,6.27768791991633,6.32850729831565,22637171.8079758,0.0,1.0
2004-12-23,21.06,21.22,21.0,21.12,4283600,6.29562417111609,6.34345417431545,6.27768791991633,6.31356042231585,14329415.7255907,0.0,1.0
2004-12-27,21.09,21.21,20.81,20.91,6245000,6.30459229671597,6.34046479911549,6.22088979111708,6.25078354311668,20890653.0036217,0.0,1.0
2004-12-28,21.23,21.25,20.93,21.04,5523400,6.34644354951541,6.35242229991533,6.2567622935166,6.28964542071617,18476770.6645644,0.0,1.0
2004-12-29,21.2,21.26,21.04,21.09,5541600,6.33747542391553,6.35541167511529,6.28964542071617,6.30459229671597,18537652.9519408,0.0,1.0
2004-12-30,21.13,21.22,21.1,21.14,4098400,6.31654979751581,6.34345417431545,6.30758167191593,6.31953917271577,13709888.273826,0.0,1.0
2004-12-31,20.97,21.2,20.93,21.13,5395800,6.26871979431644,6.33747542391553,6.2567622935166,6.31654979751581,18049925.6168042,0.0,1.0
2005-01-03,21.05,21.25,20.99,21.12,8260100,6.29263479591613,6.35242229991533,6.27469854471637,6.31356042231585,27631526.4812195,0.0,1.0
2005-01-04,20.91,21.16,20.58,21.05,9286300,6.25078354311668,6.32551792311569,6.152134161518,6.29263479591613,31064350.8386762,0.0,1.0
2005-01-05,21.0,21.15,20.81,20.85,11384100,6.27768791991633,6.32252854791573,6.22088979111708,6.23284729191692,38081870.753968,0.0,1.0
2005-01-06,20.96,21.16,20.82,21.04,9029800,6.26573041911649,6.32551792311569,6.22387916631704,6.28964542071617,30206312.0083432,0.0,1.0
2005-01-07,20.84,21.0,20.77,20.95,13728800,6.22985791671696,6.27768791991633,6.20893229031724,6.26274104391652,45925315.7655921,0.0,1.0
2005-01-10,20.81,20.86,20.59,20.69,8329900,6.22088979111708,6.23583666711688,6.15512353671796,6.18501728871756,27865020.0888501,0.0,1.0
2005-01-11,20.05,20.31,19.5,20.3,20966400,5.99369727592011,6.07142103111907,5.8292816399223,6.06843165591911,70136395.0576678,0.0,1.0
2005-01-12,20.04,20.15,19.63,20.05,12640100,5.99070790072015,6.02359102791971,5.86814351752178,5.99369727592011,42283417.619068,0.0,1.0
2005-01-13,19.95,20.29,19.91,20.06,9899700,5.96380352392051,6.06544228071915,5.95184602312067,5.99668665112007,33116284.6341,0.0,1.0
2005-01-14,20.07,20.13,19.79,19.93,9590500,5.99967602632003,6.01761227751979,5.91597352072115,5.95782477352059,32081954.7848254,0.0,1.0
2005-01-18,20.43,20.57,19.97,20.03,14467700,6.1072935335186,6.14914478631804,5.96978227432043,5.98771852552019,48397069.7294633,0.0,1.0
2005-01-19,20.28,20.49,20.25,20.43,8441000,6.0624529055192,6.12522978471836,6.05348477991931,6.1072935335186,28236669.6562964,0.0,1.0
2005-01-20,20.02,20.31,19.91,19.92,9082000,5.98472915032023,6.07142103111907,5.95184602312067,5.95483539832063,30380930.4369724,0.0,1.0
2005-01-21,19.99,20.2,19.93,19.93,11021800,5.97576102472035,6.03853790391951,5.95782477352059,5.95782477352059,36869911.8135017,0.0,1.0
2005-01-24,19.89,20.19,19.83,19.95,11310300,5.94586727272075,6.03554852871955,5.92793102152099,5.96380352392051,37834996.4238372,0.0,1.0
2005-01-25,19.66,19.98,19.63,19.95,11449100,5.87711164312166,5.97277164952039,5.86814351752178,5.96380352392051,38299307.4945982,0.0,1.0
2005-01-26,19.59,19.81,19.49,19.69,12020100,5.85618601672194,5.92195227112107,5.82629226472234,5.88607976872155,40209405.6315187,0.0,1.0
2005-01-27,19.49,19.71,19.27,19.55,10714500,5.82629226472234,5.89205851912147,5.76052601032322,5.8442285159221,35841937.8074148,0.0,1.0
2005-01-28,19.34,19.48,18.89,19.4,18252400,5.78145163672294,5.82330288952238,5.64692975272473,5.7993878879227,61057574.8412019,0.0,1.0
2005-01-31,19.59,19.77,19.41,19.42,9489300,5.85618601672194,5.90999477032123,5.80237726312266,5.80536663832262,31743422.5055673,0.0,1.0
2005-02-01,19.82,20.14,19.67,19.7,9232800,5.92494164632103,6.02060165271975,5.88010101832163,5.88906914392151,30885383.6752344,0.0,1.0
2005-02-02,19.57,19.83,19.56,19.79,7859200,5.85020726632202,5.92793102152099,5.84721789112206,5.91597352072115,26290443.5686252,0.0,1.0
2005-02-03,19.9,20.3,19.7,19.75,9501900,5.94885664792071,6.06843165591911,5.88906914392151,5.90401601992131,31785571.7814433,0.0,1.0
2005-02-04,20.45,20.51,19.81,19.82,9285700,6.11327228391852,6.13120853511828,5.92195227112107,5.92494164632103,31062343.7303011,0.0,1.0
2005-02-07,20.37,20.52,20.3,20.45,5569700,6.08935728231884,6.13419791031824,6.06843165591911,6.11327228391852,18631652.5275055,0.0,1.0
2005-02-08,20.14,20.44,20.12,20.32,8151100,6.02060165271975,6.11028290871856,6.01462290231983,6.07441040631903,27266901.7930859,0.0,1.0
2005-02-09,21.53,22.26,21.02,22.26,102178000,6.43612480551421,6.65434919511131,6.28366667031625,6.65434919511131,341803865.909378,0.0,1.0
2005-02-10,21.48,21.54,21.04,21.2,26115800,6.42117792951441,6.43911418071417,6.28964542071617,6.33747542391553,87362068.1684524,0.0,1.0
2005-02-11,21.3,21.5,21.2,21.25,17207600,6.36736917591513,6.42715667991433,6.33747542391553,6.35242229991533,57562530.1241188,0.0,1.0
2005-02-14,20.77,21.1,20.55,20.95,18809400,6.20893229031724,6.30758167191593,6.14316603591812,6.26274104391652,62920840.4493712,0.0,1.0
2005-02-15,21.12,21.158,20.65,20.68,16193400,6.31356042231585,6.3249200480757,6.17305978791772,6.1820279135176,54169847.9341631,0.0,1.0
2005-02-16,21.06,21.25,20.83,20.9,17307400,6.29562417111609,6.35242229991533,6.226868541517,6.24779416791672,57896379.1505017,0.0,1.0
2005-02-17,20.86,21.48,20.8,21.17,22993200,6.23583666711688,6.42117792951441,6.21790041591712,6.32850729831565,76916407.148579,0.0,1.0
2005-02-18,21.0,21.21,20.76,20.87,9489800,6.27768791991633,6.34046479911549,6.20594291511728,6.23882604231684,31745095.0958798,0.0,1.0
2005-02-22,20.57,21.11,20.57,20.75,9760000,6.14914478631804,6.31057104711589,6.14914478631804,6.20295353991732,32648962.9007764,0.0,1.0
2005-02-23,20.36,20.6,20.24,20.56,10011900,6.08636790711888,6.15811291191792,6.05049540471935,6.14615541111808,33491613.9002339,0.0,1.0
2005-02-24,20.44,20.56,19.9,20.15,11902300,6.11028290871856,6.14615541111808,5.94885664792071,6.02359102791971,39815343.3538842,0.0,1.0
2005-02-25,20.66,20.74,20.26,20.27,7105100,6.17604916311768,6.19996416471736,6.05647415511927,6.05946353031923,23767842.8592527,0.0,1.0
2005-02-28,20.8,20.88,20.45,20.45,9040100,6.21790041591712,6.2418154175168,6.11327228391852,6.11327228391852,30240767.3687816,0.0,1.0
2005-03-01,20.72,20.89,20.35,20.75,8843300,6.19398541431744,6.24480479271676,6.08337853191892,6.20295353991732,29582435.8217659,0.0,1.0
2005-03-02,20.7,20.84,20.32,20.4,7145100,6.18800666391752,6.22985791671696,6.07441040631903,6.09832540791872,23901650.0842559,0.0,1.0
2005-03-03,20.81,20.9,20.55,20.66,7774400,6.22088979111708,6.24779416791672,6.14316603591812,6.17604916311768,26006772.2516184,0.0,1.0
2005-03-04,20.56,20.94,20.54,20.9,11168700,6.14615541111808,6.25975166871657,6.14017666071816,6.24779416791672,37361318.8473259,0.0,1.0
2005-03-07,20.87,21.02,20.5,20.51,13645200,6.23882604231684,6.28366667031625,6.12821915991832,6.13120853511828,45645658.6653354,0.0,1.0
2005-03-08,20.92,20.96,20.74,20.78,8142400,6.25377291831664,6.26573041911649,6.19996416471736,6.2119216655172,27237798.7216477,0.0,1.0
2005-03-09,20.64,21.04,20.49,20.8,9912700,6.17007041271776,6.28964542071617,6.12522978471836,6.21790041591712,33159771.982226,0.0,1.0
2005-03-10,20.59,20.65,20.28,20.59,6963700,6.15512353671796,6.17305978791772,6.0624529055192,6.15512353671796,23294834.3188664,0.0,1.0
2005-03-11,19.94,20.65,19.85,20.52,14298600,5.96081414872055,6.17305978791772,5.93390977192091,6.13419791031824,47831399.6857624,0.0,1.0
2005-03-14,20.2,20.29,19.99,20.05,9050200,6.06245290551919,6.08946383430616,5.99942740501627,6.01743469087425,30155127.4457849,0.08,1.0
2005-03-15,20.14,20.33,19.91,20.22,8641200,6.04444561966122,6.10146869154481,5.97541769053897,6.06845533413852,28792345.7254553,0.0,1.0
2005-03-16,20.22,20.26,19.9,20.0,11579300,6.06845533413852,6.08046019137717,5.9724164762293,6.00242861932594,38582049.8146976,0.0,1.0
2005-03-17,20.38,20.5,20.12,20.15,9805200,6.11647476309313,6.15248933480908,6.03844319104189,6.04744683397088,32670775.853728,0.0,1.0
2005-03-18,20.1,20.39,20.07,20.38,19587900,6.03244076242257,6.11947597740279,6.02343711949358,6.11647476309313,65266582.0529147,0.0,1.0
2005-03-21,20.15,20.28,20.03,20.05,9927900,6.04744683397088,6.0864626199965,6.01143226225492,6.01743469087425,33079610.3698269,0.0,1.0
2005-03-22,20.01,20.29,19.94,20.15,9827900,6.0054298336356,6.08946383430616,5.98442133346796,6.04744683397088,32746411.9051987,0.0,1.0
2005-03-23,19.76,19.9,19.57,19.75,12724000,5.93039947589402,5.9724164762293,5.87337640401043,5.92739826158436,42396172.6392971,0.0,1.0
2005-03-24,19.81,20.01,19.68,19.73,6416800,5.94540554744234,6.0054298336356,5.90638976141672,5.92139583296504,21380679.0782648,0.0,1.0
2005-03-28,19.79,19.97,19.6,19.82,7698400,5.93940311882301,5.99342497639695,5.88238004693942,5.948406761752,25650950.6009403,0.0,1.0
2005-03-29,21.78,21.85,19.76,19.79,45124800,6.53664476644594,6.55765326661358,5.93039947589402,5.93940311882301,150355140.766564,0.0,1.0
2005-03-30,22.0,22.14,21.28,21.5,44768200,6.60267148125853,6.64468848159381,6.3865840509628,6.45261076577538,149166955.041699,0.0,1.0
2005-03-31,21.94,22.04,21.79,21.95,20350700,6.58466419540055,6.61467633849718,6.53964598075561,6.58766540971021,67808219.941099,0.0,1.0
2005-04-01,21.71,22.04,21.42,21.95,16363800,6.5156362662783,6.61467633849718,6.42860105129808,6.58766540971021,54523930.3548357,0.0,1.0
2005-04-04,21.91,21.92,21.55,21.71,15547400,6.57566055247156,6.57866176678123,6.4676168373237,6.5156362662783,51803698.0896108,0.0,1.0
2005-04-05,21.56,22.11,21.55,21.85,12585300,6.47061805163336,6.63568483866482,6.4676168373237,6.55765326661358,41934026.3688577,0.0,1.0
2005-04-06,21.77,21.97,21.56,21.69,10247500,6.53364355213628,6.59366783832954,6.47061805163336,6.50963383765898,34144512.6627788,0.0,1.0
2005-04-07,21.8,21.94,21.56,21.77,7402000,6.54264719506527,6.58466419540055,6.47061805163336,6.53364355213628,24663350.3517822,0.0,1.0
2005-04-08,21.64,21.89,21.61,21.75,6779400,6.49462776611066,6.56965812385224,6.48562412318167,6.52764112351695,22588856.7110068,0.0,1.0
2005-04-11,21.57,21.81,21.48,21.65,7131900,6.47361926594302,6.54564840937493,6.44660833715605,6.49762898042032,23763381.2988214,0.0,1.0
2005-04-12,21.71,21.8,21.36,21.45,7063100,6.5156362662783,6.54264719506527,6.4105937654401,6.43760469422707,23534140.7551571,0.0,1.0
2005-04-13,21.95,22.06,21.54,21.55,12610700,6.58766540971021,6.62067876711651,6.46461562301403,6.4676168373237,42018658.7788733,0.0,1.0
2005-04-14,21.75,21.87,21.66,21.87,14129800,6.52764112351695,6.56365569523291,6.50063019472999,6.56365569523291,47080276.6550409,0.0,1.0
2005-04-15,20.84,21.51,20.76,21.5,20200800,6.25453062133762,6.45561198008504,6.23052090686032,6.45261076577538,67308755.4426213,0.0,1.0
2005-04-18,20.44,20.78,20.1912,20.65,16537800,6.13448204895111,6.23652333547965,6.05981183692669,6.19750754945403,55103695.6832888,0.0,1.0
2005-04-19,20.65,20.76,20.44,20.44,8704900,6.19750754945403,6.23052090686032,6.13448204895111,6.13448204895111,29004593.1474235,0.0,1.0
2005-04-20,20.59,20.77,20.53,20.55,8482000,6.17950026359605,6.23352212116998,6.16149297773807,6.1674954063574,28261893.7697672,0.0,1.0
2005-04-21,21.06,21.22,20.65,20.7,10403900,6.32055733615021,6.36857676510482,6.19750754945403,6.21251362100234,34665635.0614573,0.0,1.0
2005-04-22,20.78,21.09,20.65,20.95,10138700,6.23652333547965,6.3295609790792,6.19750754945403,6.28754397874392,33781992.7332632,0.0,1.0
2005-04-25,21.1,21.12,20.91,21.0,6173700,6.33256219338886,6.33856462200819,6.27553912150527,6.30255005029223,20570673.6107536,0.0,1.0
2005-04-26,20.47,20.65,20.25,20.65,16138300,6.14348569188009,6.19750754945403,6.07745897706751,6.19750754945403,53772567.8170991,0.0,1.0
2005-04-27,20.17,20.28,19.935,20.25,17795000,6.05344926259021,6.0864626199965,5.98292072631313,6.07745897706751,59292666.780595,0.0,1.0
2005-04-28,20.3,20.44,19.81,19.95,14575700,6.09246504861582,6.13448204895111,5.94540554744234,5.98742254777762,48566008.6088182,0.0,1.0
2005-04-29,20.47,20.57,20.24,20.3,11835100,6.14348569188009,6.17349783497672,6.07445776275785,6.09246504861582,39434371.4872167,0.0,1.0
2005-05-02,20.97,21.0,20.55,20.57,12426400,6.29354640736324,6.30255005029223,6.1674954063574,6.17349783497672,41404574.0085635,0.0,1.0
2005-05-03,21.0,21.27,20.81,20.97,9014600,6.30255005029223,6.38358283665313,6.24552697840863,6.29354640736324,30036508.7923772,0.0,1.0
2005-05-04,21.03,21.15,20.77,21.0,8677300,6.31155369322122,6.34756826493718,6.23352212116998,6.30255005029223,28912630.3711862,0.0,1.0
2005-05-05,20.93,21.07,20.69,20.98,6797600,6.28154155012459,6.32355855045987,6.20951240669268,6.29654762167291,22649498.8315692,0.0,1.0
2005-05-06,20.98,21.09,20.82,20.95,6523100,6.29654762167291,6.3295609790792,6.2485281927183,6.28754397874392,21734869.0461646,0.0,1.0
2005-05-09,20.74,20.8,20.43,20.45,9060700,6.22451847824099,6.24252576409897,6.13148083464144,6.13748326326077,30190113.2845708,0.0,1.0
2005-05-10,20.45,20.59,20.3,20.5,9226400,6.13748326326077,6.17950026359605,6.09246504861582,6.15248933480908,30742223.1404598,0.0,1.0
2005-05-11,20.56,20.56,20.23,20.48,8637900,6.17049662066706,6.17049662066706,6.07145654844818,6.14648690618976,28781350.1761226,0.0,1.0
2005-05-12,20.15,20.54,20.15,20.45,9567200,6.04744683397088,6.16449419204774,6.04744683397088,6.13748326326077,31877763.5079128,0.0,1.0
2005-05-13,20.62,20.75,20.12,20.26,12856600,6.18850390652504,6.22751969255066,6.03844319104189,6.08046019137717,42837993.8033941,0.0,1.0
2005-05-16,21.01,21.05,20.428,20.56,9481400,6.3055512646019,6.31755612184055,6.13088059177951,6.17049662066706,31591879.2252618,0.0,1.0
2005-05-17,21.55,21.55,20.75,20.78,16062400,6.4676168373237,6.4676168373237,6.22751969255066,6.23652333547965,53519670.1824462,0.0,1.0
2005-05-18,22.55,22.81,21.85,22.16,34237400,6.76773826828999,6.84576984034123,6.55765326661358,6.65069091021314,114078491.128629,0.0,1.0
2005-05-19,22.51,22.55,22.23,22.35,12783100,6.75573341105134,6.76773826828999,6.67169941038078,6.70771398209673,42593092.9318924,0.0,1.0
2005-05-20,22.5,22.75,22.44,22.5,10414700,6.75273219674168,6.82776255448325,6.7347249108837,6.75273219674168,34701620.4956372,0.0,1.0
2005-05-23,22.55,22.73,22.41,22.41,10640800,6.76773826828999,6.82176012586393,6.72572126795471,6.72572126795471,35454982.2241616,0.0,1.0
2005-05-24,22.72,22.73,22.35,22.42,7181800,6.81875891155426,6.82176012586393,6.70771398209673,6.72872248226437,23929647.3326708,0.0,1.0
2005-05-25,22.82,22.83,22.47,22.51,8711100,6.84877105465089,6.85177226896055,6.74372855381269,6.75573341105134,29025251.4522305,0.0,1.0
2005-05-26,23.0,23.25,22.77,22.82,12192000,6.90279291222483,6.9778232699664,6.83376498310258,6.84877105465089,40623556.8074748,0.0,1.0
2005-05-27,22.77,22.9414,22.7,22.8,5571500,6.83376498310258,6.8852057963702,6.81275648293494,6.84276862603157,18564152.4567623,0.0,1.0
2005-05-31,22.51,22.62,22.46,22.55,11148000,6.75573341105134,6.78874676845763,6.74072733950303,6.76773826828999,37144964.8367561,0.0,1.0
2005-06-01,22.68,22.79,22.45,22.45,8267300,6.80675405431561,6.8397674117219,6.73772612519336,6.73772612519336,27546516.6662104,0.0,1.0
2005-06-02,22.68,22.71,22.45,22.53,6950600,6.80675405431561,6.8157576972446,6.73772612519336,6.76173583967067,23159292.4824504,0.0,1.0
2005-06-03,22.72,22.77,22.51,22.55,6854000,6.81875891155426,6.83376498310258,6.75573341105134,6.76773826828999,22837422.7656195,0.0,1.0
2005-06-06,22.58,22.95,22.5,22.95,5725200,6.77674191121898,6.88778684067651,6.75273219674168,6.88778684067651,19076278.4968959,0.0,1.0
2005-06-07,22.51,22.78,22.5,22.53,5322100,6.75573341105134,6.83676619741224,6.75273219674168,6.76173583967067,17733155.4859795,0.0,1.0
2005-06-08,22.43,22.64,22.39,22.6,5935700,6.73172369657404,6.79474919707696,6.71971883933538,6.78274433983831,19777661.2649384,0.0,1.0
2005-06-09,22.76,22.94,22.38,22.39,8128200,6.83076376879291,6.88478562636685,6.71671762502572,6.71971883933538,27083037.6019125,0.0,1.0
2005-06-10,23.5,23.5,22.85,22.85,13313200,7.05285362770797,7.05285362770797,6.85777469757988,6.85777469757988,44359377.9928867,0.0,1.0
2005-06-13,23.89,23.9,23.25,23.3,19110200,7.19391070026213,7.1969219646825,7.0011897773585,7.01624609946035,63462377.6999852,0.08,1.0
2005-06-14,23.85,23.88,23.65,23.78,10038300,7.18186564258066,7.19089943584176,7.12164035417327,7.16078679163807,33335830.3976808,0.0,1.0
2005-06-15,23.88,24.01,23.34,23.75,10830100,7.19089943584176,7.23004587330656,7.02829115714182,7.15175299837696,35965290.6159333,0.0,1.0
2005-06-16,23.9,24.0,23.68,23.7,11626600,7.1969219646825,7.22703460888619,7.13067414743438,7.13669667627512,38610358.8955975,0.0,1.0
2005-06-17,23.91,24.15,23.81,24.08,13803900,7.19993322910287,7.27220357519173,7.16982058489918,7.25112472424915,45840876.3661723,0.0,1.0
2005-06-20,23.85,23.93,23.6,23.73,8424400,7.18186564258066,7.20595575794361,7.10658403207142,7.14573046953622,27976287.7780324,0.0,1.0
2005-06-21,24.61,24.7,23.73,23.84,17525800,7.41072173852872,7.43782311831204,7.14573046953622,7.17885437816029,58200800.5721761,0.0,1.0
2005-06-22,24.5,24.7,24.42,24.58,12461800,7.37759782990466,7.43782311831204,7.3535077145417,7.40168794526761,41383944.6170984,0.0,1.0
2005-06-23,24.39,24.58,24.17,24.45,11787100,7.34447392128059,7.40168794526761,7.27822610403247,7.36254150780281,39143357.5884865,0.0,1.0
2005-06-24,23.8,24.26,23.64,24.25,10088600,7.16680932047881,7.30532748381579,7.1186290897529,7.30231621939542,33502869.8634274,0.0,1.0
2005-06-27,23.51,23.75,23.33,23.7,7121500,7.0794826522881,7.15175299837696,7.02527989272145,7.13669667627512,23649533.9028605,0.0,1.0
2005-06-28,23.66,23.8,23.45,23.65,7189900,7.12465161859364,7.16680932047881,7.06141506576589,7.12164035417327,23876681.0093627,0.0,1.0
2005-06-29,24.07,24.2,23.69,23.75,7738400,7.24811345982878,7.28725989729358,7.13368541185475,7.15175299837696,25698174.9847498,0.0,1.0
2005-06-30,23.51,24.0785,23.5,23.82,11154200,7.0794826522881,7.25067303458609,7.07647138786773,7.17283184931955,37041582.6805148,0.0,1.0
2005-07-01,23.48,23.88,23.46,23.85,8090700,7.07044885902699,7.19089943584176,7.06442633018625,7.18186564258066,26868115.4178015,0.0,1.0
2005-07-05,23.71,23.8,23.05,23.1,10916100,7.13970794069549,7.16680932047881,6.94096448895112,6.95602081105296,36250884.9311262,0.0,1.0
2005-07-06,23.96,24.43,23.71,23.8,10915500,7.21498955120472,7.35651897896207,7.13970794069549,7.16680932047881,36248892.4126481,0.0,1.0
2005-07-07,24.15,24.17,23.5,23.6,14353000,7.27220357519173,7.27822610403247,7.07647138786773,7.10658403207142,47664362.8600374,0.0,1.0
2005-07-08,24.28,24.31,23.9,23.9,11775600,7.31135001265653,7.32038380591764,7.1969219646825,7.1969219646825,39105167.6509898,0.0,1.0
2005-07-11,24.13,24.44,24.09,24.35,10041000,7.26618104635099,7.35953024338244,7.25413598866952,7.33242886359912,33344796.7308323,0.0,1.0
2005-07-12,24.11,24.25,24.0,24.15,9652000,7.26015851751026,7.30231621939542,7.22703460888619,7.27220357519173,32052980.584204,0.0,1.0
2005-07-13,24.42,24.58,24.04,24.05,12345700,7.3535077145417,7.40168794526761,7.23907966656767,7.24209093098804,40998392.2915881,0.0,1.0
2005-07-14,24.62,24.73,24.51,24.68,14920100,7.41373300294909,7.44685691157315,7.38060909432503,7.4318005894713,49547624.9082452,0.0,1.0
2005-07-15,24.94,24.99,24.63,24.63,17704500,7.5100934644009,7.52514978650275,7.41674426736946,7.41674426736946,58794238.9922339,0.0,1.0
2005-07-18,24.92,25.07,24.79,24.94,15197700,7.50407093556016,7.5492399018657,7.46492449809536,7.5100934644009,50469496.7907748,0.0,1.0
2005-07-19,24.52,25.03,24.4,24.93,17678200,7.38362035874539,7.53719484418423,7.34748518570096,7.50708219998053,58706900.2656109,0.0,1.0
2005-07-20,24.73,24.94,24.22,24.35,13406700,7.44685691157315,7.5100934644009,7.29328242613432,7.33242886359912,44521829.1336768,0.0,1.0
2005-07-21,24.29,24.7,24.25,24.6,9255600,7.3143612770769,7.43782311831204,7.30231621939542,7.40771047410835,30736590.0430128,0.0,1.0
2005-07-22,24.18,24.35,23.96,24.25,8775700,7.28123736845284,7.33242886359912,7.21498955120472,7.30231621939542,29142907.346954,0.0,1.0
2005-07-25,24.3,24.5,24.06,24.07,6288100,7.31737254149727,7.37759782990466,7.24510219540841,7.24811345982878,20881925.7367938,0.0,1.0
2005-07-26,24.36,24.48,24.03,24.25,7308000,7.33544012801949,7.37157530106392,7.2360684021473,7.30231621939542,24268875.0631334,0.0,1.0
2005-07-27,24.78,24.87,24.19,24.32,9741500,7.461913233675,7.48901461345832,7.28424863287321,7.32339507033801,32350197.9238524,0.0,1.0
2005-07-28,24.49,24.66,24.3602,24.6,7582100,7.37458656548429,7.42577806063056,7.33550035330789,7.40771047410835,25179123.9212074,0.0,1.0
2005-07-29,24.62,24.77,24.32,24.39,9201100,7.41373300294909,7.45890196925463,7.32339507033801,7.34447392128059,30555602.9479196,0.0,1.0
2005-08-01,24.5,24.68,24.4,24.63,7474000,7.37759782990466,7.4318005894713,7.34748518570096,7.41674426736946,24820138.5087382,0.0,1.0
2005-08-02,24.32,24.6,24.22,24.5,6797800,7.32339507033801,7.40771047410835,7.29328242613432,7.37759782990466,22574570.183931,0.0,1.0
2005-08-03,24.61,24.66,24.15,24.2,8006200,7.41072173852872,7.42577806063056,7.27220357519173,7.28725989729358,26587502.3988038,0.0,1.0
2005-08-04,24.46,24.93,24.36,24.62,8511800,7.36555277222318,7.50708219998053,7.33544012801949,7.41373300294909,28266531.3030075,0.0,1.0
2005-08-05,24.68,24.8,24.28,24.39,9078800,7.4318005894713,7.46793576251573,7.31135001265653,7.34447392128059,30149461.2648023,0.0,1.0
2005-08-08,24.61,24.92,24.5,24.75,5136500,7.41072173852872,7.50407093556016,7.37759782990466,7.45287944041389,17057618.6045135,0.0,1.0
2005-08-09,24.55,24.8,24.44,24.7,6924500,7.3926541520065,7.46793576251573,7.35953024338244,7.43782311831204,22995323.669221,0.0,1.0
2005-08-10,24.14,24.7,24.09,24.59,6760200,7.26919231077136,7.43782311831204,7.25413598866952,7.40469920968798,22449705.6926374,0.0,1.0
2005-08-11,24.18,24.44,23.94,24.0,8800600,7.28123736845284,7.35953024338244,7.20896702236398,7.22703460888619,29225596.8637947,0.0,1.0
2005-08-12,24.03,24.24,23.68,23.7,10528300,7.2360684021473,7.29930495497506,7.13067414743438,7.13669667627512,34963053.8214542,0.0,1.0
2005-08-15,24.09,24.29,23.89,24.01,7627200,7.25413598866952,7.3143612770769,7.19391070026213,7.23004587330656,25328894.8934771,0.0,1.0
2005-08-16,23.7,25.25,23.66,24.25,13054300,7.13669667627512,7.60344266143235,7.12465161859364,7.30231621939542,43351556.6142121,0.0,1.0
2005-08-17,26.82,27.24,25.69,25.69,62232100,8.07621117543032,8.20268428108583,7.7359382959286,7.7359382959286,206664348.633884,0.0,1.0
2005-08-18,26.65,26.79,26.4,26.45,23430400,8.02501968028404,8.06717738216921,7.94973806977481,7.96479439187666,77809174.9150575,0.0,1.0
2005-08-19,26.49,26.68,26.4,26.66,10946700,7.97683944955814,8.03405347354515,7.94973806977481,8.02803094470441,36352503.3735088,0.0,1.0
2005-08-22,26.53,26.83,26.38,26.49,13219200,7.98888450723961,8.07922243985069,7.94371554093407,7.97683944955814,43899167.1092738,0.0,1.0
2005-08-23,26.71,26.73,26.5,26.6,12607700,8.04308726680626,8.049109795647,7.97985071397851,8.0099633581822,41868458.6936873,0.0,1.0
2005-08-24,26.72,27.09,26.63,26.9,16632100,8.04609853122663,8.15751531478029,8.01899715144331,8.10030129079328,55232944.2990614,0.0,1.0
2005-08-25,26.9,27.04,26.41,26.48,13630800,8.10030129079328,8.14245899267845,7.95274933419518,7.97382818513777,45266034.7852433,0.0,1.0
2005-08-26,27.01,27.25,26.74,27.0,14046100,8.13342519941734,8.2056955455062,8.05212106006737,8.13041393499697,46645189.6584945,0.0,1.0
2005-08-29,26.69,26.98,26.5,26.9,12351100,8.03706473796552,8.12439140615623,7.97985071397851,8.10030129079328,41016324.9578909,0.0,1.0
2005-08-30,27.1,27.17,26.66,26.72,13934500,8.16052657920066,8.18160543014325,8.02803094470441,8.04609853122663,46274581.2215698,0.0,1.0
2005-08-31,27.76,27.88,26.95,26.95,20179000,8.35927003094503,8.39540520398946,8.11535761289512,8.11535761289512,67011717.2822891,0.0,1.0
2005-09-01,27.9,27.9,27.37,27.65,11182800,8.4014277328302,8.4014277328302,8.24183071855063,8.32614612232097,37136559.3946371,0.0,1.0
2005-09-02,27.6,27.92,27.6,27.75,8888900,8.31108980021912,8.40745026167094,8.31108980021912,8.35625876652466,29518829.1664869,0.0,1.0
2005-09-06,27.25,27.85,27.22,27.65,18686300,8.2056955455062,8.38637141072835,8.19666175224509,8.32614612232097,62054663.3952147,0.0,1.0
2005-09-07,27.46,27.67,27.43,27.5,12238600,8.26893209833395,8.33216865116171,8.25989830507284,8.28097715601543,40642727.7432491,0.0,1.0
2005-09-08,27.85,27.87,27.5,27.6,17034000,8.38637141072835,8.39239393956909,8.28097715601543,8.31108980021912,56567599.5929685,0.0,1.0
2005-09-09,27.81,27.98,27.68,27.85,15923300,8.37432635304688,8.42551784819315,8.33517991558208,8.38637141072835,52879115.8036113,0.0,1.0
2005-09-12,27.74,27.82,27.66,27.8,7102800,8.37733761746725,8.40149720684711,8.35317802808738,8.39545730950214,23519605.0340835,0.08,1.0
2005-09-13,27.53,27.74,27.46,27.7,7998200,8.31391869534511,8.37733761746725,8.29277905463773,8.36525782277731,26484556.0882479,0.0,1.0
2005-09-14,27.5,27.77,27.42,27.46,7670200,8.30485884932766,8.38639746348469,8.2806992599478,8.29277905463773,25398444.9136154,0.0,1.0
2005-09-15,27.87,27.87,27.41,27.45,9685600,8.41659695020952,8.41659695020952,8.27767931127531,8.28975910596525,32072068.2714028,0.0,1.0
2005-09-16,28.34,28.35,27.88,27.99,17336800,8.55853453781621,8.5615544864887,8.419616898882,8.45283633427931,57407598.2084389,0.0,1.0
2005-09-19,28.88,28.9,28.29,28.36,14311500,8.72161176613028,8.72765166347525,8.5434347944538,8.56457443516118,47389878.2797329,0.0,1.0
2005-09-20,28.28,29.51,28.18,28.88,17865200,8.54041484578132,8.9118685324967,8.51021535905649,8.72161176613028,59157296.8202552,0.0,1.0
2005-09-21,28.09,28.36,27.63,28.0,11223000,8.48303582100414,8.56457443516118,8.34411818206994,8.4558562829518,37162883.2710367,0.0,1.0
2005-09-22,28.01,28.33,27.63,28.09,11995900,8.45887623162428,8.55551458914373,8.34411818206994,8.48303582100414,39722198.2919923,0.0,1.0
2005-09-23,28.47,28.61,27.46,27.9,11518800,8.59779387055849,8.64007315197325,8.29277905463773,8.42565679622697,38142370.11694,0.0,1.0
2005-09-26,28.94,29.1,28.65,28.73,14812700,8.73973145816518,8.78805063692491,8.65215294666318,8.67631253604304,49049509.1356042,0.0,1.0
2005-09-27,28.37,28.93,28.33,28.93,11042600,8.56759438383366,8.7367115094927,8.55551458914373,8.7367115094927,36565522.1249889,0.0,1.0
2005-09-28,28.52,28.79,28.2,28.55,8935000,8.6128936139209,8.69443222807794,8.51625525640145,8.62195345993835,29586595.565064,0.0,1.0
2005-09-29,28.94,29.15,28.16,28.35,11088600,8.73973145816518,8.80315038028732,8.50417546171152,8.5615544864887,36717842.594602,0.0,1.0
2005-09-30,29.2,29.44,28.66,29.13,12739600,8.81825012364973,8.89072889178932,8.65517289533566,8.79711048294235,42184822.9278891,0.0,1.0
2005-10-03,28.9,29.33,28.69,29.2,12342300,8.72765166347525,8.85750945639201,8.66423274135311,8.81825012364973,40869237.65447,0.0,1.0
2005-10-04,28.55,29.04,28.15,28.2,22349900,8.62195345993835,8.76993094489001,8.50115551303904,8.51625525640145,74007549.2131643,0.0,1.0
2005-10-05,27.47,28.55,27.45,28.55,15872200,8.29579900331021,8.62195345993835,8.28975910596525,8.62195345993835,52557846.9085404,0.0,1.0
2005-10-06,26.89,27.6799,26.69,27.54,15967900,8.12064198030621,8.35918772594563,8.06024300685655,8.31693864401759,52874739.7116267,0.0,1.0
2005-10-07,27.1,27.15,26.63,26.8,13352200,8.18406090242835,8.19916064579076,8.04212331482166,8.09346244225386,44213334.2253886,0.0,1.0
2005-10-10,26.67,27.37,26.64,27.27,11559700,8.05420310951159,8.26559951658538,8.04514326349414,8.23540002986056,38277802.8823134,0.0,1.0
2005-10-11,27.24,27.32,26.67,26.67,10762400,8.22634018384311,8.25049977322297,8.05420310951159,8.05420310951159,35637691.7861717,0.0,1.0
2005-10-12,27.3,27.5,26.83,26.95,15743800,8.244459875878,8.30485884932766,8.10252228827131,8.13876167234111,52132674.1194465,0.0,1.0
2005-10-13,27.24,27.41,26.6,26.7,11990000,8.22634018384311,8.27767931127531,8.03306346880421,8.06326295552904,39702661.5361071,0.0,1.0
2005-10-14,27.54,27.59,26.9,27.24,7920000,8.31693864401759,8.33203838738,8.12366192897869,8.22634018384311,26225611.2899056,0.0,1.0
2005-10-17,27.38,27.85,27.26,27.55,6053300,8.26861946525787,8.41055705286456,8.23238008118807,8.31995859269007,20044380.4067153,0.0,1.0
2005-10-18,27.73,27.92,27.225,27.3,8686500,8.37431766879476,8.43169669357194,8.22181026083438,8.244459875878,28763733.8976976,0.0,1.0
2005-10-19,27.64,27.67,27.04,27.4,9396900,8.34713813074242,8.35619797675987,8.16594121039345,8.27465936260283,31116091.7588528,0.0,1.0
2005-10-20,27.42,28.21,27.27,27.67,9009500,8.2806992599478,8.51927520507394,8.23540002986056,8.35619797675987,29833288.499546,0.0,1.0
2005-10-21,27.57,27.94,27.26,27.55,8586300,8.32599849003504,8.4377365909169,8.23238008118807,8.31995859269007,28431940.1791056,0.0,1.0
2005-10-24,28.25,28.29,27.5,27.65,8452000,8.53135499976387,8.5434347944538,8.30485884932766,8.3501580794149,27987230.6341265,0.0,1.0
2005-10-25,27.48,28.19,27.4,27.8,9845700,8.29881895198269,8.51323530772897,8.27465936260283,8.39545730950214,32602209.7319474,0.0,1.0
2005-10-26,26.96,27.69,25.53,25.53,15419300,8.14178162101359,8.36223787410483,7.70992896084855,7.70992896084855,51058152.5457628,0.0,1.0
2005-10-27,26.8,26.99,26.5,26.82,11834600,8.09346244225386,8.15084146703104,8.00286398207938,8.09950233959883,39188083.2539794,0.0,1.0
2005-10-28,27.96,28.09,26.81,27.05,13241400,8.44377648826187,8.48303582100414,8.09648239092635,8.16896115906594,43846440.5724945,0.0,1.0
2005-10-31,28.04,28.2,27.82,27.96,13177800,8.46793607764173,8.51625525640145,8.40149720684711,8.44377648826187,43635840.9666816,0.0,1.0
2005-11-01,28.28,28.55,27.81,27.81,18336200,8.54041484578132,8.62195345993835,8.39847725817463,8.39847725817463,60716925.976511,0.0,1.0
2005-11-02,28.79,29.09,28.0,28.25,13722700,8.69443222807794,8.78503068825242,8.4558562829518,8.53135499976387,45440176.2686853,0.0,1.0
2005-11-03,28.74,29.04,28.56,28.79,10204400,8.67933248471553,8.76993094489001,8.62497340861083,8.69443222807794,33789978.2634738,0.0,1.0
2005-11-04,28.53,28.75,28.2,28.75,8860100,8.61591356259339,8.68235243338801,8.51625525640145,8.68235243338801,29338578.1047592,0.0,1.0
2005-11-07,28.73,28.84,28.42,28.51,8574400,8.67631253604304,8.70953197144035,8.58269412719608,8.60987366524842,28392535.5358796,0.0,1.0
2005-11-08,28.54,28.74,28.22,28.29,8282900,8.61893351126587,8.67933248471553,8.52229515374642,8.5434347944538,27427287.3425706,0.0,1.0
2005-11-09,28.23,28.63,28.21,28.4,7217900,8.5253151024189,8.64611304931822,8.51927520507394,8.57665422985111,23900737.3395719,0.0,1.0
2005-11-10,28.27,28.41,27.73,28.13,9814600,8.53739489710883,8.57967417852359,8.37431766879476,8.49511561569408,32499227.8492308,0.0,1.0
2005-11-11,28.52,28.75,28.02,28.24,10434100,8.6128936139209,8.68235243338801,8.46189618029677,8.52833505109139,34550587.2171723,0.0,1.0
2005-11-14,28.2,28.27,27.68,28.14,12515700,8.51625525640145,8.53739489710883,8.35921792543235,8.49813556436656,41443419.5986202,0.0,1.0
2005-11-15,28.12,28.7,27.9,27.9,13130600,8.49209566702159,8.66725269002559,8.42565679622697,8.42565679622697,43479546.9196003,0.0,1.0
2005-11-16,28.27,28.57,27.98,28.15,13242900,8.53739489710883,8.62799335728332,8.44981638560683,8.50115551303904,43851407.5443297,0.0,1.0
2005-11-17,29.0,29.3,28.48,28.5,21271200,8.75785115020008,8.84844961037456,8.60081381923097,8.60685371657594,70435634.2007374,0.0,1.0
2005-11-18,29.4,30.17,29.01,30.11,41322800,8.87864909709939,9.11118514488056,8.76087109887256,9.09306545284567,136832789.167994,0.0,1.0
2005-11-21,29.28,29.53,29.12,29.3,9766400,8.8424097130296,8.91790842984167,8.79409053426987,8.84844961037456,32339622.4875927,0.0,1.0
2005-11-22,29.35,29.782,28.8,28.86,13741900,8.86354935373697,8.99401113638823,8.69745217675042,8.71557186878532,45503753.508176,0.0,1.0
2005-11-23,29.38,29.64,29.11,29.11,9214300,8.87260919975442,8.95112786523898,8.79107058559739,8.79107058559739,30511445.72078,0.0,1.0
2005-11-25,29.73,29.83,29.17,29.38,4150700,8.97830740329132,9.00850689001615,8.80919027763229,8.87260919975442,13744273.3309358,0.0,1.0
2005-11-28,29.96,29.98,29.51,29.65,12032500,9.04776622275843,9.05380612010339,8.9118685324967,8.95414781391146,39843392.4047714,0.0,1.0
2005-11-29,29.96,30.08,29.82,29.97,10930000,9.04776622275843,9.08400560682822,9.00548694134367,9.05078617143091,36192668.1058924,0.0,1.0
2005-11-30,29.67,30.13,29.6,30.0,15197300,8.96018771125642,9.09910535019063,8.93904807054905,9.05984601744836,50323040.7141519,0.0,1.0
2005-12-01,29.56,29.9,29.52,29.52,19714600,8.92696827585911,9.02964653072353,8.91488848116918,8.91488848116918,65281241.9616128,0.0,1.0
2005-12-02,29.23,29.6199,29.11,29.51,14717100,8.82730996966718,8.94505776840729,8.79107058559739,8.9118685324967,48732947.4639735,0.0,1.0
2005-12-05,29.79,29.84,29.0,29.19,16262000,8.99642709532622,9.01152683868863,8.75785115020008,8.81523017497725,53848597.3227834,0.0,1.0
2005-12-06,29.62,30.25,29.57,29.93,20383100,8.94508796789401,9.13534473426043,8.9299882245316,9.03870637674098,67494855.7428378,0.0,1.0
2005-12-07,29.52,29.9,29.38,29.51,10936600,8.91488848116918,9.02964653072353,8.87260919975442,8.9118685324967,36214522.7819674,0.0,1.0
2005-12-08,29.23,29.72,29.09,29.5,8236800,8.82730996966718,8.97528745461884,8.78503068825242,8.90884858382422,27274635.7415018,0.0,1.0
2005-12-09,29.92,30.0,29.22,29.22,9133900,9.03568642806849,9.05984601744836,8.8242900209947,8.8242900209947,30245216.0304128,0.0,1.0
2005-12-12,29.97,30.12,29.72,30.0,10127700,9.07494576081077,9.12036590976378,8.99924551255576,9.08402979060137,33446719.9033576,0.08,1.0
2005-12-13,29.07,29.7,28.67,29.65,17400300,8.80242486709273,8.99318949269536,8.68130446988471,8.97804944304436,57464474.6916272,0.0,1.0
2005-12-14,29.61,29.72,28.9,29.08,16087400,8.96593740332355,8.99924551255576,8.75094869827932,8.80545287702293,53128623.6532752,0.0,1.0
2005-12-15,29.2,29.8,29.2,29.67,8830100,8.84178899618533,9.02346959199736,8.84178899618533,8.98410546290476,29161397.1008855,0.0,1.0
2005-12-16,28.92,29.4,28.92,29.27,13832300,8.75700471813972,8.90234919478934,8.75700471813972,8.86298506569674,45681157.9844598,0.0,1.0
2005-12-19,28.87,29.17,28.75,28.81,16577400,8.74186466848872,8.83270496639473,8.70552854932631,8.72369660890752,54746848.2010644,0.0,1.0
2005-12-20,28.85,28.9,28.72,28.8,16161400,8.73580864862832,8.75094869827932,8.69644451953571,8.72066859897732,53373008.5849821,0.0,1.0
2005-12-21,28.77,29.15,28.67,28.85,12237300,8.71158456918671,8.82664894653433,8.68130446988471,8.73580864862832,40413671.9564519,0.0,1.0
2005-12-22,28.9,29.19,28.71,28.9,12266500,8.75094869827932,8.83876098625514,8.69341650960551,8.75094869827932,40510104.9295038,0.0,1.0
2005-12-23,28.77,29.04,28.6,28.76,8163900,8.71158456918671,8.79334083730213,8.66010840037331,8.70855655925651,26961272.2157075,0.0,1.0
2005-12-27,28.74,29.0,28.74,28.88,7371200,8.70250053939611,8.78122879758133,8.70250053939611,8.74489267841892,24343381.1972738,0.0,1.0
2005-12-28,28.8,28.9,28.68,28.69,6707900,8.72066859897732,8.75094869827932,8.68433247981491,8.68736048974511,22152833.5594194,0.0,1.0
2005-12-29,28.74,28.93,28.7,28.7,8113200,8.70250053939611,8.76003272806992,8.69038849967531,8.69038849967531,26793835.5124975,0.0,1.0
2005-12-30,28.63,28.78,28.35,28.53,6529000,8.66919243016391,8.71461257911692,8.5844081521183,8.6389123308619,21562016.4745225,0.0,1.0
2006-01-03,28.77,29.28,28.37,29.28,15938700,8.71158456918671,8.86601307562694,8.5904641719787,8.86601307562694,52637542.0405073,0.0,1.0
2006-01-04,29.61,29.65,28.76,28.78,11604100,8.96593740332355,8.97804944304436,8.70855655925651,8.71461257911692,38322529.5408189,0.0,1.0
2006-01-05,29.4,29.57,29.23,29.5,11126800,8.90234919478934,8.95382536360275,8.85087302597594,8.93262929409135,36746246.7313091,0.0,1.0
2006-01-06,30.24,30.29,29.5,29.5,16322700,9.15670202892618,9.17184207857718,8.93262929409135,8.93262929409135,53905701.6861217,0.0,1.0
2006-01-09,30.62,30.7,30.0,30.01,12449800,9.2717664062738,9.2959904857154,9.08402979060137,9.08705780053157,41115453.0103401,0.0,1.0
2006-01-10,30.78,30.84,30.15,30.26,13381500,9.32021456515701,9.33838262473821,9.12944993955438,9.16275804878658,44192391.4004936,0.0,1.0
2006-01-11,31.34,31.38,30.76,31.0,21009700,9.48978312124823,9.50189516096903,9.31415854529661,9.38683078362142,69384514.8605875,0.0,1.0
2006-01-12,31.02,31.24,30.9,31.1,8668800,9.39288680348182,9.45950302194623,9.35655068431941,9.41711088292342,28628703.9997458,0.0,1.0
2006-01-13,31.9,31.9,31.25,31.25,15444800,9.65935167733946,9.65935167733946,9.46253103187643,9.46253103187643,51006437.7463172,0.0,1.0
2006-01-17,31.66,31.7,31.1,31.4,10254300,9.58667943901465,9.59879147873545,9.41711088292342,9.50795118082944,33864816.2865211,0.0,1.0
2006-01-18,31.25,31.83,31.0,31.2,14352700,9.46253103187643,9.63815560782805,9.38683078362142,9.44739098222542,47399778.5041935,0.0,1.0
2006-01-19,32.24,32.33,31.61,31.78,18456000,9.76230401496627,9.78955610433808,9.57153938936364,9.62301555817705,60950922.9673438,0.0,1.0
2006-01-20,31.74,32.48,31.59,32.24,15649100,9.61090351845625,9.83497625329108,9.56548336950324,9.76230401496627,51681138.307773,0.0,1.0
2006-01-23,31.34,31.79,31.21,31.69,10671300,9.48978312124823,9.62604356810725,9.45041899215563,9.59576346880525,35241958.4016805,0.0,1.0
2006-01-24,31.37,31.73,31.32,31.45,14574700,9.49886715103883,9.60787550852605,9.48372710138783,9.52309123048044,48132933.2993143,0.0,1.0
2006-01-25,32.11,32.27,31.14,31.37,19064100,9.72293988587367,9.77138804475688,9.42922292264422,9.49886715103883,62959172.656141,0.0,1.0
2006-01-26,31.6,32.19,31.47,32.14,16131400,9.56851137943345,9.74716396531527,9.52914725034084,9.73202391566427,53273933.6126684,0.0,1.0
2006-01-27,31.29,31.97,31.06,31.5,11837400,9.47464307159723,9.68054774685086,9.40499884320262,9.53823128013144,39093002.5755112,0.0,1.0
2006-01-30,31.28,31.4716,30.94,31.24,7089800,9.47161506166703,9.52963173192967,9.36866272404021,9.45950302194623,23414057.9569719,0.0,1.0
2006-01-31,31.18,31.47,30.96,31.15,8516000,9.44133496236502,9.52914725034084,9.37471874390062,9.43225093257442,28124082.1407618,0.0,1.0
2006-02-01,31.23,31.28,30.77,31.0,9136300,9.45647501201603,9.47161506166703,9.31718655522681,9.38683078362142,30172622.3182999,0.0,1.0
2006-02-02,30.91,31.42,30.75,31.2,8734000,9.35957869424961,9.51400720068984,9.31113053536641,9.44739098222542,28844026.9395741,0.0,1.0
2006-02-03,30.56,30.97,30.32,30.62,10405600,9.2535983466926,9.37774675383081,9.18092610836779,9.2717664062738,34364484.3968895,0.0,1.0
2006-02-06,30.27,30.46,29.84,30.43,10028600,9.16578605871678,9.22331824739059,9.03558163171816,9.21423421759999,33119442.2448149,0.0,1.0
2006-02-07,30.37,30.63,30.13,30.2,7540300,9.19606615801879,9.274794416204,9.12339391969398,9.14458998920538,24901833.7912149,0.0,1.0
2006-02-08,32.01,32.03,30.51,30.58,15229500,9.69265978657166,9.69871580643206,9.23845829704159,9.259654366553,50295409.6950131,0.0,1.0
2006-02-09,31.6,32.18,31.42,32.15,10311400,9.56851137943345,9.74413595538507,9.51400720068984,9.73505192559447,34053388.9838247,0.0,1.0
2006-02-10,31.51,31.6,30.96,31.59,9879600,9.54125929006164,9.56851137943345,9.37471874390062,9.56548336950324,32627369.8823239,0.0,1.0
2006-02-13,31.74,31.86,31.17,31.2,8941400,9.61090351845625,9.64723963761866,9.43830695243483,9.44739098222542,29528965.248169,0.0,1.0
2006-02-14,32.49,32.5,31.65,31.8,15929900,9.83800426322129,9.84103227315149,9.58365142908445,9.62907157803745,52608480.0486286,0.0,1.0
2006-02-15,31.67,32.53,31.66,32.25,20182900,9.58970744894485,9.85011630294209,9.58667943901465,9.76533202489647,66654008.6236239,0.0,1.0
2006-02-16,34.02,34.52,32.99,33.04,51250500,10.301289782542,10.452690279052,9.98940475973131,10.0045448093823,169254728.951985,0.0,1.0
2006-02-17,34.07,34.08,33.54,33.65,16358600,10.316429832193,10.3194578421232,10.1559453058923,10.1892534151245,54024261.4029901,0.0,1.0
2006-02-21,32.51,33.97,32.41,33.85,19016900,9.84406028308169,10.286149732891,9.81378018377968,10.2498136137285,62803294.6997008,0.0,1.0
2006-02-22,32.94,33.02,31.9,32.2,14996900,9.97426471008031,9.99848878952191,9.65935167733946,9.75019197524547,49527248.4096747,0.0,1.0
2006-02-23,32.37,32.99,32.25,32.72,10836600,9.80166814405888,9.98940475973131,9.76533202489647,9.90764849161589,35787861.4991286,0.0,1.0
2006-02-24,32.02,32.46,31.8,32.46,10018100,9.69568779650186,9.82892023343068,9.62907157803745,9.82892023343068,33084766.0045051,0.0,1.0
2006-02-27,33.41,33.5,32.32,32.35,13258900,10.1165811767997,10.1438332661715,9.78652809440788,9.79561212419848,43787505.0136387,0.0,1.0
2006-02-28,32.81,33.31,32.42,33.0,13701800,9.9349005809877,10.0863010774977,9.81680819370988,9.99243276966151,45250181.8548955,0.0,1.0
2006-03-01,34.05,34.06,33.1,33.1,14804600,10.3103738123326,10.3134018222628,10.0227128689635,10.0227128689635,48892177.8371442,0.0,1.0
2006-03-02,34.19,34.2,33.65,34.0,11826000,10.3527659513554,10.3557939612856,10.1892534151245,10.2952337626816,39055354.0860319,0.0,1.0
2006-03-03,33.26,33.94,33.26,33.75,13270400,10.0711610278467,10.2770657031003,10.0711610278467,10.2195335144265,43825483.7530256,0.0,1.0
2006-03-06,32.86,33.54,32.58,33.3,11120600,9.9500406306387,10.1559453058923,9.86525635259309,10.0832730675675,36725771.2370309,0.0,1.0
2006-03-07,32.96,33.13,32.65,32.72,10509100,9.98032072994071,10.0317968987541,9.88645242210449,9.90764849161589,34706293.0513715,0.0,1.0
2006-03-08,32.68,33.01,32.65,32.8,10389300,9.89553645189509,9.99546077959171,9.88645242210449,9.9318725710575,34310653.6619324,0.0,1.0
2006-03-09,32.76,33.09,32.71,32.8,9939100,9.9197605313367,10.0196848590333,9.9046204816857,9.9318725710575,32823868.5774126,0.0,1.0
2006-03-10,32.99,33.17,32.52,32.76,8042900,9.98940475973131,10.0439089384749,9.84708829301189,9.9197605313367,26561669.8273759,0.0,1.0
2006-03-13,33.22,33.28,32.75,33.08,6949100,10.0832730675675,10.1014848792489,9.9406138760637,10.0407788403111,22894262.6519278,0.08,1.0
2006-03-14,33.4,33.5676,33.11,33.15,10252900,10.1379085026115,10.1887801632414,10.0498847461517,10.0620259539393,33778846.979314,0.0,1.0
2006-03-15,33.89,33.96,33.32,33.35,14100200,10.2866382980091,10.3078854116374,10.1136260870364,10.1227319928771,46454027.4632273,0.0,1.0
2006-03-16,33.86,34.05,33.79,33.89,13016100,10.2775323921685,10.3352031291594,10.2562852785402,10.2866382980091,42882389.3890944,0.0,1.0
2006-03-17,34.16,34.2,33.88,34.0,14641500,10.3685914505751,10.3807326583627,10.2836029960622,10.3200266194249,48237375.5764346,0.0,1.0
2006-03-20,33.96,34.18,33.86,33.95,7426300,10.3078854116374,10.3746620544689,10.2775323921685,10.3048501096905,24466429.1393145,0.0,1.0
2006-03-21,33.54,34.2,33.51,33.86,9728100,10.180402729868,10.3807326583627,10.1712968240273,10.2775323921685,32049859.1910058,0.0,1.0
2006-03-22,33.36,33.5,32.64,32.9,14058900,10.125767294824,10.1682615220804,9.90722555464792,9.98614340526705,46317961.9227218,0.0,1.0
2006-03-23,33.0,33.29,32.99,33.12,9501800,10.0164964247359,10.1045201811957,10.0134611227891,10.0529200480986,31304299.098601,0.0,1.0
2006-03-24,33.17,33.32,32.76,32.8,8301600,10.0680965578331,10.1136260870364,9.94364917801059,9.95579038579815,27350162.0110867,0.0,1.0
2006-03-27,33.11,33.27,32.9,32.95,9442200,10.0498847461517,10.098449577302,9.98614340526705,10.0013199150015,31107943.0159349,0.0,1.0
2006-03-28,32.07,32.96,32.0,32.95,13968000,9.73421334367521,10.0043552169484,9.71296623004698,10.0013199150015,46018485.9510047,0.0,1.0
2006-03-29,32.72,33.08,32.1001,32.15,9524400,9.93150797022304,10.0407788403111,9.74334960253534,9.75849575925032,31378756.270887,0.0,1.0
2006-03-30,32.57,33.24,32.43,32.6,9851000,9.88597844101969,10.0893436714613,9.84348421376323,9.89508434686036,32454761.247376,0.0,1.0
2006-03-31,32.9,33.21,32.56,32.58,11804300,9.98614340526705,10.0802377656206,9.8829431390728,9.88901374296658,38890035.3458938,0.0,1.0
2006-04-03,33.53,33.68,32.89,33.12,10159700,10.1773674279211,10.2228969571244,9.98310810332016,10.0529200480986,33471793.5077622,0.0,1.0
2006-04-04,33.69,33.75,33.17,33.45,9802600,10.2259322590713,10.2441440707527,10.0680965578331,10.153085012346,32295304.2943385,0.0,1.0
2006-04-05,34.36,34.43,33.57,33.6,15072900,10.4292974895129,10.4505446031412,10.1895086357087,10.1986145415493,49658650.9801619,0.0,1.0
2006-04-06,34.1,34.45,34.02,34.17,6746200,10.3503796388938,10.456615207035,10.3260972233187,10.371626752522,22225795.3839253,0.0,1.0
2006-04-07,33.37,34.17,33.33,34.11,7306900,10.1288025967709,10.371626752522,10.1166613889833,10.3534149408407,24073058.0609533,0.0,1.0
2006-04-10,33.1,33.62,33.0,33.28,5733300,10.0468494442048,10.2046851454431,10.0164964247359,10.1014848792489,18888730.3481455,0.0,1.0
2006-04-11,32.54,33.27,32.5,33.0,11492800,9.87687253517902,10.098449577302,9.86473132739146,10.0164964247359,37863778.3031004,0.0,1.0
2006-04-12,32.33,32.82,32.32,32.5,6653300,9.81313119429434,9.96186098969193,9.81009589234745,9.86473132739146,21919730.2819172,0.0,1.0
2006-04-13,32.62,32.93,32.26,32.43,7041200,9.90115495075414,9.99524931110772,9.79188408066611,9.84348421376323,23197692.1018195,0.0,1.0
2006-04-17,32.03,32.95,31.95,32.63,7214200,9.72207213588765,10.0013199150015,9.69778972031253,9.90419025270103,23767651.8719744,0.0,1.0
2006-04-18,33.48,33.65,32.0,32.05,11594200,10.1621909181867,10.2137910512838,9.71296623004698,9.72814273978143,38197847.2088442,0.0,1.0
2006-04-19,32.99,33.63,32.94,33.26,6506000,10.0134611227891,10.20772044739,9.99828461305461,10.0954142753551,21434440.8359991,0.0,1.0
2006-04-20,33.81,33.92,32.62,32.8,11074000,10.262355882434,10.2957442038498,9.90115495075414,9.95579038579815,36484014.4202052,0.0,1.0
2006-04-21,32.96,33.98,32.6,33.9,10361200,10.0043552169484,10.3139560155311,9.89508434686036,10.289673599956,34135648.3845611,0.0,1.0
2006-04-24,32.9,33.3,32.62,32.84,6600000,9.98614340526705,10.1075554831426,9.90115495075414,9.96793159358571,21744129.9596672,0.0,1.0
2006-04-25,33.01,33.04,32.35,33.0,8055500,10.0195317266828,10.0286376325235,9.81920179818812,10.0164964247359,26539369.528803,0.0,1.0
2006-04-26,32.8,33.0,32.26,33.0,8985900,9.95579038579815,10.0164964247359,9.79188408066611,10.0164964247359,29604632.9400869,0.0,1.0
2006-04-27,33.26,33.39,32.5,32.7,11368000,10.0954142753551,10.1348732006646,9.86473132739146,9.92543736632926,37452616.5729539,0.0,1.0
2006-04-28,32.47,33.2,32.25,33.05,7689000,9.85562542155079,10.0772024636737,9.78884877871922,10.0316729344704,25331911.4030123,0.0,1.0
2006-05-01,32.64,33.0,32.57,32.65,8078800,9.90722555464792,10.0164964247359,9.88597844101969,9.91026085659481,26616132.8966908,0.0,1.0
2006-05-02,32.32,32.78,32.22,32.65,6591600,9.81009589234745,9.94971978190437,9.77974287287855,9.91026085659481,21716455.6124458,0.0,1.0
2006-05-03,32.84,33.0,32.38,32.38,6640200,9.96793159358571,10.0164964247359,9.82830770402879,9.82830770402879,21876571.4785124,0.0,1.0
2006-05-04,33.29,33.4,32.86,32.9,7764700,10.1045201811957,10.1379085026115,9.97400219747949,9.98614340526705,25581309.9845195,0.0,1.0
2006-05-05,33.87,33.9,33.21,33.38,12223100,10.2805676941153,10.289673599956,10.0802377656206,10.1318378987178,40269799.2287892,0.0,1.0
2006-05-08,33.79,33.95,33.35,33.51,7695600,10.2562852785402,10.3048501096905,10.1227319928771,10.1712968240273,25353655.532972,0.0,1.0
2006-05-09,33.12,33.41,32.88,33.07,9560900,10.0529200480986,10.1409438045584,9.98007280137327,10.0377435383642,31499007.8986943,0.0,1.0
2006-05-10,33.08,33.35,32.88,32.94,5753800,10.0407788403111,10.1227319928771,9.98007280137327,9.99828461305461,18956268.9336261,0.0,1.0
2006-05-11,32.53,32.95,32.14,32.88,9031700,9.87383723323213,10.0013199150015,9.75546045730344,9.98007280137327,29755524.0237464,0.0,1.0
2006-05-12,32.13,32.69,32.0,32.6,8837800,9.75242515535655,9.92240206438237,9.71296623004698,9.89508434686036,29116707.8420525,0.0,1.0
2006-05-15,31.63,32.8,31.63,32.12,12094300,9.60066005801206,9.95579038579815,9.60066005801206,9.74938985340965,39845459.238061,0.0,1.0
2006-05-16,31.11,32.65,30.5,31.5,19089300,9.4428243567738,9.91026085659481,9.25767093801353,9.56120113270249,62890942.4301628,0.0,1.0
2006-05-17,32.16,32.72,31.86,32.1,33849300,9.76153106119721,9.93150797022304,9.67047200279052,9.74331924951588,111518723.976328,0.0,1.0
2006-05-18,32.48,33.05,32.24,32.35,22216500,9.85866072349768,10.0316729344704,9.78581347677233,9.81920179818812,73193706.5528706,0.0,1.0
2006-05-19,32.02,32.87,31.29,32.49,19926300,9.71903683394076,9.97703749942638,9.49745979181781,9.86169602544457,65648493.456866,0.0,1.0
2006-05-22,32.18,32.53,31.73,31.85,13111700,9.76760166509099,9.87383723323213,9.63101307748096,9.66743670084363,43197349.8169952,0.0,1.0
2006-05-23,32.11,33.05,32.0,32.57,14783000,9.74635455146277,10.0316729344704,9.71296623004698,9.88597844101969,48703556.544509,0.0,1.0
2006-05-24,32.37,32.71,32.02,32.12,12331700,9.8252724020819,9.92847266827615,9.71903683394076,9.74938985340965,40627589.0035799,0.0,1.0
2006-05-25,32.27,32.54,32.03,32.38,9342200,9.794919382613,9.87687253517902,9.72207213588765,9.82830770402879,30778486.5013943,0.0,1.0
2006-05-26,32.54,32.62,32.1,32.23,8025600,9.87687253517902,9.90115495075414,9.74331924951588,9.78277817482544,26440862.0309553,0.0,1.0
2006-05-30,31.92,32.48,31.91,32.3,7884500,9.68868381447186,9.85866072349768,9.68564851252497,9.80402528845367,25975998.8889388,0.0,1.0
2006-05-31,32.38,32.43,31.76,31.95,11902500,9.82830770402879,9.84348421376323,9.64011898332163,9.69778972031253,39213561.6431725,0.0,1.0
2006-06-01,32.43,32.5,31.89,32.13,10414300,9.84348421376323,9.86473132739146,9.67957790863119,9.75242515535655,34310589.7937821,0.0,1.0
2006-06-02,32.4,32.46,32.02,32.41,9006100,9.83437830792256,9.8525901196039,9.71903683394076,9.83741360986945,29671183.156024,0.0,1.0
2006-06-05,31.59,32.42,31.57,32.15,8887400,9.5885188502245,9.84044891181635,9.58244824633072,9.75849575925032,29280118.2732646,0.0,1.0
2006-06-06,30.9,31.8,30.58,31.7,16469600,9.37908301588911,9.65226019110919,9.28195335358864,9.62190717164029,54260170.1187477,0.0,1.0
2006-06-07,30.93,31.37,30.91,31.0,12602000,9.38818892172978,9.52174220739293,9.382118317836,9.40943603535801,41518109.9623827,0.0,1.0
2006-06-08,30.06,30.91,29.0,30.9,23446300,9.12411765235038,9.382118317836,8.80237564598007,9.37908301588911,77245362.7686885,0.0,1.0
2006-06-09,29.94,30.12,29.71,30.0,18449100,9.08769402898771,9.14232946403172,9.01788208420924,9.10590584066904,60781761.8240751,0.0,1.0
2006-06-12,29.87,30.17,29.69,29.94,13304300,9.09072933093459,9.18203227031459,9.0359475673066,9.11203335012326,43714802.9089042,0.08,1.0
2006-06-13,29.79,30.18,29.4,29.87,17326100,9.06638188043326,9.18507570162725,8.94768805923927,9.09072933093459,56929492.4708526,0.0,1.0
2006-06-14,30.14,30.15,29.75,29.88,12625900,9.17290197637659,9.17594540768925,9.0542081551826,9.09377276224726,41485739.9523111,0.0,1.0
2006-06-15,31.88,31.92,30.2,30.25,24017200,9.70245902478054,9.71463275003121,9.19116256425259,9.20637972081592,78914874.4709405,0.0,1.0
2006-06-16,33.04,33.25,31.9,32.25,36246900,10.0554970570498,10.1194091146158,9.70854588740588,9.8150659833492,119098794.341586,0.0,1.0
2006-06-19,33.57,34.0,33.06,33.35,32283300,10.2167989166212,10.3476664630658,10.0615839196752,10.1498434277425,106075336.300972,0.0,1.0
2006-06-20,32.86,33.47,32.63,33.3,15036700,10.0007152934219,10.1863646034945,9.93071637323053,10.1346262711792,49407062.1453452,0.0,1.0
2006-06-21,33.74,34.04,32.92,32.95,23028500,10.2685372489365,10.3598401883165,10.0189758812979,10.0281061752359,75666238.6437242,0.0,1.0
2006-06-22,32.97,33.94,32.94,33.62,20091900,10.0341930378612,10.3294058751898,10.0250627439232,10.2320160731845,66017261.2287313,0.0,1.0
2006-06-23,32.66,33.14,32.62,32.91,10355600,9.93984666716852,10.0859313701765,9.92767294191786,10.0159324499852,34026067.7377576,0.0,1.0
2006-06-26,32.49,33.2,32.3,32.9,10891700,9.8881083348532,10.1041919580525,9.83028313991253,10.0128890186725,35787566.3389213,0.0,1.0
2006-06-27,31.94,32.59,31.9,32.5,13039600,9.72071961265654,9.91854264797986,9.70854588740588,9.89115176616586,42845060.9209764,0.0,1.0
2006-06-28,31.59,32.19,31.04,32.1,15943600,9.61419951671322,9.7968053954732,9.44681079451657,9.76941451365921,52386922.3979018,0.0,1.0
2006-06-29,32.03,32.05,31.38,31.7,13316200,9.74811049447054,9.75419735709587,9.55028745914722,9.64767726115255,43753903.5120637,0.0,1.0
2006-06-30,31.68,32.32,31.57,32.09,21392700,9.64159039852722,9.83637000253787,9.60811265408789,9.76637108234654,70291384.3035194,0.0,1.0
2006-07-03,32.51,32.69,31.5,31.68,9648100,9.89419519747853,9.94897696110652,9.58680863489922,9.64159039852722,31701389.020497,0.0,1.0
2006-07-05,32.77,33.24,32.68,32.7,16640300,9.97332441160786,10.1163656833032,9.94593352979386,9.95202039241919,54676114.8534713,0.0,1.0
2006-07-06,33.1,33.43,32.55,32.59,12672400,10.0737576449258,10.1741908782438,9.90636892272919,9.91854264797986,41638528.0234811,0.0,1.0
2006-07-07,32.85,33.31,32.74,32.95,15969900,9.99767186210919,10.1376697024918,9.96419411766986,10.0281061752359,52473338.0166494,0.0,1.0
2006-07-10,31.93,32.95,31.57,32.85,13952900,9.71767618134388,10.0281061752359,9.60811265408789,9.99767186210919,45845950.0693497,0.0,1.0
2006-07-11,32.54,32.69,31.66,31.8,13867400,9.90332549141653,9.94897696110652,9.63550353590188,9.67811157427921,45565017.1642956,0.0,1.0
2006-07-12,31.67,32.52,31.56,32.32,12707800,9.63854696721455,9.8972386287912,9.60506922277522,9.83637000253787,41754844.1034682,0.0,1.0
2006-07-13,31.22,31.79,30.8,31.67,14158200,9.50159255814456,9.67506814296655,9.37376844301257,9.63854696721455,46520517.6179767,0.0,1.0
2006-07-14,30.76,31.27,30.71,31.07,15754200,9.36159471776191,9.51680971470789,9.34637756119857,9.45594108845456,51764598.5123199,0.0,1.0
2006-07-17,31.2,31.47,30.617,30.78,10867800,9.49550569551923,9.57767834096122,9.31807364999078,9.36768158038724,35709036.5561051,0.0,1.0
2006-07-18,30.95,31.28,30.44,30.8,14149900,9.41941991270257,9.51985314602056,9.26420491575658,9.37376844301257,46493245.7687141,0.0,1.0
2006-07-19,32.25,32.32,30.95,31.15,17805000,9.8150659833492,9.83637000253787,9.41941991270257,9.48028853895589,58503045.3156527,0.0,1.0
2006-07-20,31.8,32.76,31.77,32.15,10261500,9.67811157427921,9.97028098029519,9.66898128034121,9.78463167022254,33716877.2539495,0.0,1.0
2006-07-21,30.52,31.1,29.98,31.03,22760200,9.28855236625791,9.46507138239256,9.12420707537392,9.4437673632039,74784667.9018994,0.0,1.0
2006-07-24,31.07,31.41,30.48,31.26,12886100,9.45594108845456,9.55941775308522,9.27637864100725,9.51376628339523,42340695.9978676,0.0,1.0
2006-07-25,31.33,31.57,30.9,31.15,13373600,9.53507030258389,9.60811265408789,9.40420275613923,9.48028853895589,43942506.4214217,0.0,1.0
2006-07-26,31.75,32.19,30.57,30.57,21026200,9.66289441771588,9.7968053954732,9.30376952282124,9.30376952282124,69087151.4415039,0.0,1.0
2006-07-27,32.19,32.58,31.65,31.76,15697900,9.7968053954732,9.91549921666719,9.63246010458922,9.66593784902855,51579609.9444305,0.0,1.0
2006-07-28,32.11,32.41,31.92,32.28,10633000,9.77245794497187,9.86376088435186,9.71463275003121,9.8241962772872,34937538.940822,0.0,1.0
2006-07-31,31.91,32.09,31.786,31.86,8928500,9.71158931871854,9.76637108234654,9.67385077044148,9.69637216215521,29336952.5470826,0.0,1.0
2006-08-01,31.67,31.77,31.3,31.76,9722100,9.63854696721455,9.66898128034121,9.52594000864589,9.66593784902855,31944535.6283801,0.0,1.0
2006-08-02,32.5,32.74,31.55,31.57,13203100,9.89115176616586,9.96419411766986,9.60202579146255,9.60811265408789,43382283.4937992,0.0,1.0
2006-08-03,32.59,32.89,32.08,32.45,7345500,9.91854264797986,10.0098455873599,9.76332765103387,9.87593460960253,24135586.5973674,0.0,1.0
2006-08-04,32.44,33.06,32.23,32.88,12200800,9.87289117828986,10.0615839196752,9.80897912072387,10.0068021560472,40088961.262972,0.0,1.0
2006-08-07,32.74,33.08,32.14,32.26,10279600,9.96419411766986,10.0676707823005,9.78158823890987,9.81810941466187,33776349.5999317,0.0,1.0
2006-08-08,32.89,33.45,32.88,32.9,13191500,10.0098455873599,10.1802777408692,10.0068021560472,10.0128890186725,43344168.6201308,0.0,1.0
2006-08-09,33.06,33.55,32.97,33.2,10007500,10.0615839196752,10.2107120539958,10.0341930378612,10.1041919580525,32882292.9512156,0.0,1.0
2006-08-10,33.01,33.2,32.65,32.9,10192500,10.0463667631118,10.1041919580525,9.93680323585586,10.0128890186725,33490159.4709235,0.0,1.0
2006-08-11,33.05,33.08,32.684,32.9,8830000,10.0585404883625,10.0676707823005,9.94715090231892,10.0128890186725,29013304.6974004,0.0,1.0
2006-08-14,33.29,33.85,33.22,33.25,10179000,10.1315828398665,10.3020149933758,10.1102788206778,10.1194091146158,33445801.6438096,0.0,1.0
2006-08-15,33.99,34.14,33.56,33.7,16871900,10.3446230317532,10.3902745014432,10.2137554853085,10.2563635236858,55437098.0208457,0.0,1.0
2006-08-16,34.43,36.23,34.08,34.2,25105600,10.4785340095105,11.0263516457904,10.3720139135672,10.4085350893192,82491101.0658045,0.0,1.0
2006-08-17,35.15,36.73,34.75,36.0,57614100,10.6976610640225,11.1785232114238,10.5759238115158,10.9563527255991,189306391.638334,0.0,1.0
2006-08-18,35.52,35.68,35.09,35.27,27063500,10.8102680225911,10.8589629235938,10.6794004761465,10.7341822397745,88924300.3032952,0.0,1.0
2006-08-21,34.89,35.35,34.87,35.26,12799600,10.6185318498931,10.7585296902758,10.6124449872678,10.7311388084618,42056477.3278423,0.0,1.0
2006-08-22,35.02,35.4,34.82,34.82,9609100,10.6580964569578,10.7737468468391,10.5972278307045,10.5972278307045,31573244.1866127,0.0,1.0
2006-08-23,35.26,35.48,35.01,35.2,9007900,10.7311388084618,10.7980942973405,10.6550530256451,10.7128782205858,29597842.2858112,0.0,1.0
2006-08-24,35.38,35.45,35.17,35.27,8483900,10.7676599842138,10.7889640034025,10.7037479266478,10.7341822397745,27876101.4408012,0.0,1.0
2006-08-25,35.23,35.45,35.13,35.2,6457000,10.7220085145238,10.7889640034025,10.6915742013971,10.7128782205858,21216184.4202847,0.0,1.0
2006-08-28,35.28,35.5,34.8,34.93,9843400,10.7372256710871,10.8041811599658,10.5911409680791,10.6307055751438,32343098.9194101,0.0,1.0
2006-08-29,35.76,35.82,35.25,35.33,7705600,10.8833103740951,10.9015709619711,10.7280953771491,10.7524428276505,25318790.5635661,0.0,1.0
2006-08-30,36.0,36.09,35.62,35.62,12366000,10.9563527255991,10.9837436074131,10.8407023357178,10.8407023357178,40631769.6362461,0.0,1.0
2006-08-31,36.56,36.7,35.8,35.8,14410400,11.1267848791084,11.1693929174858,10.8954840993458,10.8954840993458,47349187.5437621,0.0,1.0
2006-09-01,36.53,36.73,36.41,36.65,7341400,11.1176545851704,11.1785232114238,11.0811334094184,11.1541757609224,24122114.9609848,0.0,1.0
2006-09-05,36.46,36.54,36.2,36.5,9071200,11.0963505659818,11.1206980164831,11.0172213518524,11.1085242912324,29805831.2085003,0.0,1.0
2006-09-06,35.84,36.16,35.84,35.9,10470200,10.9076578245964,11.0050476266018,10.9076578245964,10.9259184124724,34402616.4034794,0.0,1.0
2006-09-07,35.42,35.75,35.21,35.45,12130400,10.7798337094645,10.8802669427824,10.7159216518985,10.7889640034025,39857643.4089857,0.0,1.0
2006-09-08,36.09,36.18,35.2,35.22,13313900,10.9837436074131,11.0111344892271,10.7128782205858,10.7189650832111,43746346.2526296,0.0,1.0
2006-09-11,36.36,36.62,35.71,35.75,12141300,11.0902637033564,11.169567019167,10.89200541383,10.9042059239547,39805876.5605723,0.08,1.0
2006-09-12,36.92,37.25,36.21,36.21,20391100,11.2610708451023,11.3617250536311,11.0445117903888,11.0445117903888,66853270.2045319,0.0,1.0
2006-09-13,36.37,36.75,35.87,36.42,15504200,11.0933138308876,11.2092186770723,10.9408074543288,11.1085644685435,50831317.1876507,0.0,1.0
2006-09-14,36.25,36.49,36.05,36.05,10029800,11.0567123005135,11.1299153612617,10.99570974989,10.99570974989,32883215.2016033,0.0,1.0
2006-09-15,36.18,36.88,36.11,36.48,14319500,11.0353614077953,11.2488703349776,11.014010515077,11.1268652337305,46947217.3003806,0.0,1.0
2006-09-18,36.4,36.59,35.79,36.0,8894400,11.1024642134811,11.1604166365735,10.9164064340794,10.9804591122341,29160747.9001717,0.0,1.0
2006-09-19,36.35,36.49,36.01,36.18,9798100,11.0872135758253,11.1299153612617,10.9835092397653,11.0353614077953,32123574.8336785,0.0,1.0
2006-09-20,36.78,36.84,36.26,36.35,13024100,11.2183690596658,11.2366698248529,11.0597624280447,11.0872135758253,42700181.7690486,0.0,1.0
2006-09-21,34.87,36.25,34.55,36.05,41540300,10.6357947012112,11.0567123005135,10.5381906202136,10.99570974989,136192010.253361,0.0,1.0
2006-09-22,35.11,35.22,34.15,34.35,23023000,10.7089977619594,10.7425491648024,10.4161855189665,10.47718806959,75482089.7312523,0.0,1.0
2006-09-25,35.71,35.87,34.93,35.08,20582600,10.89200541383,10.9408074543288,10.6540954663982,10.6998473793659,67481112.804694,0.0,1.0
2006-09-26,35.7,35.98,35.52,35.82,14161200,10.8889552862988,10.9743588571717,10.8340529907376,10.9255568166729,46428222.6079229,0.0,1.0
2006-09-27,35.39,35.75,35.15,35.4,15946200,10.7944013328323,10.9042059239547,10.7211982720841,10.7974514603635,52280436.9227512,0.0,1.0
2006-09-28,35.97,36.02,35.01,35.2,14975700,10.9713087296406,10.9865593672964,10.6784964866477,10.73644890974,49098602.7532602,0.0,1.0
2006-09-29,36.69,37.11,36.5,36.5,23286100,11.1909179118852,11.3190232681946,11.1329654887929,11.1329654887929,76344676.6142953,0.0,1.0
2006-10-02,37.66,37.74,36.7,36.84,21602300,11.4867802824093,11.5111813026587,11.1939680394164,11.2366698248529,70824251.7048792,0.0,1.0
2006-10-03,37.42,37.5,36.85,37.2,16948000,11.4135772216611,11.4379782419105,11.2397199523841,11.3464744159752,55564889.7522158,0.0,1.0
2006-10-04,38.02,38.14,37.1,37.1,15179400,11.5965848735317,11.6331864039058,11.3159731406635,11.3159731406635,49766443.6809524,0.0,1.0
2006-10-05,37.84,37.84,37.47,37.62,12280300,11.5416825779705,11.5416825779705,11.428827859317,11.4745797722846,40261595.2102983,0.0,1.0
2006-10-06,37.72,38.05,37.48,37.55,13698300,11.5050810475964,11.6057352561252,11.4318779868482,11.4532288795664,44910581.1477918,0.0,1.0
2006-10-09,38.0,38.0,37.44,37.63,11175800,11.5904846184693,11.5904846184693,11.4196774767235,11.4776298998158,36640435.1482661,0.0,1.0
2006-10-10,37.93,38.15,37.61,38.09,10536600,11.5691337257511,11.636236531437,11.4715296447534,11.6179357662499,34544785.0698133,0.0,1.0
2006-10-11,37.87,38.33,37.78,37.93,16380600,11.550832960564,11.6911388269981,11.5233818127834,11.5691337257511,53704639.666931,0.0,1.0
2006-10-12,38.42,38.57,38.0,38.04,15632400,11.7185899747787,11.7643418877464,11.5904846184693,11.602685128594,51251627.4818585,0.0,1.0
2006-10-13,38.86,39.0,38.22,38.22,12650600,11.8527955861505,11.8954973715869,11.6575874241552,11.6575874241552,41475642.8073742,0.0,1.0
2006-10-16,38.76,39.11,38.69,38.86,8777500,11.8222943108387,11.9290487744299,11.8009434181205,11.8527955861505,28777485.2372005,0.0,1.0
2006-10-17,39.06,39.15,38.271,38.52,11824500,11.913798136774,11.9412492845546,11.6731430745642,11.7490912500905,38767231.465369,0.0,1.0
2006-10-18,39.01,39.49,38.62,39.12,10137300,11.8985474991181,12.0449536206146,11.7795925254022,11.932098901961,33235659.4810678,0.0,1.0
2006-10-19,39.56,39.68,38.76,38.96,14407200,12.0663045133328,12.1029060437069,11.8222943108387,11.8832968614622,47234746.261395,0.0,1.0
2006-10-20,39.38,39.72,39.01,39.65,11558300,12.0114022177716,12.1151065538316,11.8985474991181,12.0937556611134,37894481.0728721,0.0,1.0
2006-10-23,39.87,40.1,39.2,39.55,14731400,12.1608584667993,12.2310114000163,11.9564999222105,12.0632543858016,48297652.6372308,0.0,1.0
2006-10-24,39.44,39.97,39.06,39.65,11581800,12.0297029829587,12.191359742111,11.913798136774,12.0937556611134,37971527.0316386,0.0,1.0
2006-10-25,39.17,39.68,38.92,39.56,14789400,11.9473495396169,12.1029060437069,11.8710963513375,12.0663045133328,48487808.6205701,0.0,1.0
2006-10-26,39.17,39.48,39.04,39.19,12142900,11.9473495396169,12.0419034930834,11.9076978817116,11.9534497946793,39811122.2428713,0.0,1.0
2006-10-27,38.46,39.22,38.25,38.9,13480300,11.7307904849034,11.9626001772728,11.6667378067487,11.8649960962752,44195856.9345525,0.0,1.0
2006-10-30,38.92,39.1,38.14,38.2,10268000,11.8710963513375,11.9259986468987,11.6331864039058,11.6514871690928,33664166.1538679,0.0,1.0
2006-10-31,38.74,39.1,38.5,38.93,12610500,11.8161940557764,11.9259986468987,11.7429909950281,11.8741464788687,41344172.8947554,0.0,1.0
2006-11-01,38.55,39.13,38.49,39.01,10125900,11.758241632684,11.9351490294922,11.7399408674969,11.8985474991181,33198283.9946874,0.0,1.0
2006-11-02,38.59,38.83,38.45,38.56,7450300,11.7704421428087,11.8436452035569,11.7277403573722,11.7612917602152,24426191.7701754,0.0,1.0
2006-11-03,38.22,38.87,38.15,38.59,9691900,11.6575874241552,11.8558457136816,11.636236531437,11.7704421428087,31775392.6710821,0.0,1.0
2006-11-06,38.73,38.8,38.22,38.22,9652300,11.8131439282452,11.8344948209634,11.6575874241552,11.6575874241552,31645562.0341817,0.0,1.0
2006-11-07,38.7,38.99,38.63,38.83,10827400,11.8039935456516,11.8924472440558,11.7826426529334,11.8436452035569,35498187.8276577,0.0,1.0
2006-11-08,38.88,39.0,38.51,38.7,12501800,11.8588958412128,11.8954973715869,11.7460411225593,11.8039935456516,40987794.3535669,0.0,1.0
2006-11-09,39.56,39.92,39.11,39.12,22983300,12.0663045133328,12.1761091044551,11.9290487744299,11.932098901961,75351931.2392081,0.0,1.0
2006-11-10,39.99,40.0,39.53,39.74,12429900,12.1974599971734,12.2005101247045,12.0571541307393,12.121206808894,40752066.5052552,0.0,1.0
2006-11-13,40.22,40.27,39.93,40.0,13549700,12.2676129303904,12.2828635680463,12.1791592319863,12.2005101247045,44423388.4042718,0.0,1.0
2006-11-14,40.67,40.75,39.9,40.18,13098400,12.4048686692933,12.4292696895428,12.1700088493928,12.2554124202657,42943778.1408087,0.0,1.0
2006-11-15,39.79,40.85,39.76,40.68,17858300,12.1364574465498,12.4597709648545,12.1273070639563,12.4079187968245,58549355.1252064,0.0,1.0
2006-11-16,40.13,40.25,39.72,40.0,28555200,12.2401617826098,12.2767633129839,12.1151065538316,12.2005101247045,93619691.9903514,0.0,1.0
2006-11-17,39.77,40.06,39.01,40.05,30366000,12.1303571914875,12.2188108898916,11.8985474991181,12.2157607623604,99556492.9322506,0.0,1.0
2006-11-20,39.71,40.05,39.44,39.5,20769800,12.1120564263004,12.2157607623604,12.0297029829587,12.0480037481457,68094857.633678,0.0,1.0
2006-11-21,39.99,40.0,39.67,39.67,12202000,12.1974599971734,12.2005101247045,12.0998559161757,12.0998559161757,40004884.6327906,0.0,1.0
2006-11-22,39.72,39.96,39.45,39.92,13921800,12.1151065538316,12.1883096145798,12.0327531104899,12.1761091044551,45643337.3939343,0.0,1.0
2006-11-24,39.56,39.79,39.3,39.35,3929900,12.0663045133328,12.1364574465498,11.9870011975222,12.0022518351781,12884379.2917886,0.0,1.0
2006-11-27,38.64,39.45,38.62,39.45,15637000,11.7856927804646,12.0327531104899,11.7795925254022,12.0327531104899,51266708.8184681,0.0,1.0
2006-11-28,38.87,38.96,38.37,38.47,12428300,11.8558457136816,11.8832968614622,11.7033393371228,11.7338406124346,40746820.8229564,0.0,1.0
2006-11-29,39.39,39.45,39.054,39.15,11503900,12.0144523453028,12.0327531104899,11.9119680602553,11.9412492845546,37716127.8747059,0.0,1.0
2006-11-30,39.46,39.8,39.05,39.26,12535800,12.035803238021,12.139507574081,11.9107480092428,11.9748006873975,41099265.1024208,0.0,1.0
2006-12-01,39.44,39.8,39.21,39.46,13624600,12.0297029829587,12.139507574081,11.9595500497416,12.035803238021,44668951.9068939,0.0,1.0
2006-12-04,39.86,39.92,39.27,39.44,9510900,12.1578083392681,12.1761091044551,11.9778508149287,12.0297029829587,31181974.8610071,0.0,1.0
2006-12-05,39.91,40.01,39.73,39.81,13197100,12.173058976924,12.2035602522357,12.1181566813628,12.1425577016122,43267371.1676283,0.0,1.0
2006-12-06,40.14,40.26,39.89,39.91,17070900,12.243211910141,12.2798134405151,12.1669587218616,12.173058976924,55967823.7238082,0.0,1.0
2006-12-07,39.86,40.22,39.77,40.05,13151900,12.1578083392681,12.2676129303904,12.1303571914875,12.2157607623604,43119180.6426814,0.0,1.0
2006-12-08,39.56,40.19,39.45,39.93,11826600,12.0663045133328,12.2584625477969,12.0327531104899,12.1791592319863,38774116.4233865,0.0,1.0
2006-12-11,40.01,40.18,39.43,39.56,19037100,12.2279612724851,12.2799171189316,12.0507001493149,12.0904310907151,62289563.5688585,0.08,1.0
2006-12-12,39.83,40.29,39.55,40.25,20379800,12.1729491997771,12.3135356078087,12.0873748644536,12.3013107027625,66682890.1261548,0.0,1.0
2006-12-13,39.67,39.95,39.47,39.9,16022800,12.1240495795922,12.2096239149158,12.0629250543611,12.194342783608,52426746.676285,0.0,1.0
2006-12-14,39.91,39.96,39.49,39.67,14812400,12.1973990098696,12.2126801411773,12.0690375068842,12.1240495795922,48466306.916881,0.0,1.0
2006-12-15,39.94,40.27,39.86,40.0,15734200,12.2065676886542,12.3074231552856,12.1821178785618,12.2249050462236,51482444.8631952,0.0,1.0
2006-12-18,40.03,40.24,39.9,39.93,9724300,12.2340737250082,12.2982544765009,12.194342783608,12.2035114623927,31817997.6473649,0.0,1.0
2006-12-19,40.43,40.5,40.0,40.05,14359100,12.3563227754705,12.3777163593014,12.2249050462236,12.2401861775314,46983105.2125372,0.0,1.0
2006-12-20,41.34,41.46,40.35,40.35,21096500,12.6344393652721,12.6711140804107,12.331872965378,12.331872965378,69027939.0154181,0.0,1.0
2006-12-21,40.8,41.23,40.5,41.1,13267700,12.469403147148,12.6008208763949,12.3777163593014,12.5610899349947,43412034.5306031,0.0,1.0
2006-12-22,40.63,41.12,40.5,40.5,7154100,12.4174473007016,12.5672023875178,12.3777163593014,12.3777163593014,23408279.975835,0.0,1.0
2006-12-26,40.93,41.03,40.56,40.57,6318000,12.5091340885483,12.5396963511638,12.3960537168707,12.3991099431323,20672553.2054801,0.0,1.0
2006-12-27,41.6,41.7,40.93,40.94,9795600,12.7139012480725,12.7444635106881,12.5091340885483,12.5121903148098,32051291.8929411,0.0,1.0
2006-12-28,41.36,41.65,41.28,41.42,7562500,12.6405518177952,12.7291823793803,12.6161020077027,12.6588891753645,24744568.4736378,0.0,1.0
2006-12-29,41.19,41.65,41.16,41.36,6284400,12.5885959713487,12.7291823793803,12.5794272925641,12.6405518177952,20562613.7012535,0.0,1.0
2007-01-03,41.62,41.75,41.05,41.05,21169800,12.7200137005956,12.7597446419959,12.5458088036869,12.5458088036869,69267777.2791034,0.0,1.0
2007-01-04,41.68,41.82,41.25,41.4,11907200,12.738351058165,12.7811382258267,12.6069333289181,12.6527767228414,38960466.2121388,0.0,1.0
2007-01-05,42.2,42.27,41.48,41.64,17422300,12.8972748237659,12.9186684075968,12.6772265329338,12.7261261531187,57005923.347869,0.0,1.0
2007-01-08,41.97,42.3,41.94,42.25,11493900,12.8269816197501,12.9278370863814,12.8178129409654,12.9125559550736,37608144.8699697,0.0,1.0
2007-01-09,42.2,42.39,41.89,42.08,11867700,12.8972748237659,12.9553431227354,12.8025318096576,12.8606001086272,38831221.8544914,0.0,1.0
2007-01-10,42.2,42.28,41.94,41.97,8814000,12.8972748237659,12.9217246338583,12.8178129409654,12.8269816197501,28839487.805176,0.0,1.0
2007-01-11,42.64,42.79,41.95,42.33,11844300,13.0317487792743,13.0775921731977,12.820869167227,12.9370057651661,38754656.8426194,0.0,1.0
2007-01-12,43.53,43.72,42.58,42.64,23034000,13.3037529165528,13.3618212155224,13.013411421705,13.0317487792743,75367456.5582511,0.0,1.0
2007-01-16,43.2,43.49,43.05,43.35,10062400,13.2028974499215,13.2915280115066,13.1570540559981,13.2487408438448,32924263.9086456,0.0,1.0
2007-01-17,42.49,43.19,42.3,42.98,12448000,12.985905385351,13.1998412236599,12.9278370863814,13.1356604721672,40729968.7087397,0.0,1.0
2007-01-18,42.34,42.7,41.84,42.6,15169400,12.9400619914277,13.0500861368437,12.7872506783499,13.0195238742281,49634414.1492893,0.0,1.0
2007-01-19,42.0,42.46,41.48,42.34,14353700,12.8361502985348,12.9767367065663,12.6772265329338,12.9400619914277,46965436.3636435,0.0,1.0
2007-01-22,42.02,42.18,41.42,42.05,11353000,12.8422627510579,12.8911623712428,12.6588891753645,12.8514314298425,37147118.7942095,0.0,1.0
2007-01-23,42.31,42.63,41.8,41.99,10898200,12.930893312643,13.0286925530128,12.7750257733036,12.8330940722732,35659009.0762842,0.0,1.0
2007-01-24,42.39,42.78,42.25,42.63,9513500,12.9553431227354,13.0745359469361,12.9125559550736,13.0286925530128,31128258.1387047,0.0,1.0
2007-01-25,41.71,42.6,41.64,42.17,13402000,12.7475197369496,13.0195238742281,12.7261261531187,12.8881061449812,43851465.3466043,0.0,1.0
2007-01-26,41.69,42.1,41.36,41.75,9715400,12.7414072844265,12.8667125611503,12.6405518177952,12.7597446419959,31788876.766781,0.0,1.0
2007-01-29,42.42,42.89,41.78,41.9,15631700,12.9645118015201,13.1081544358132,12.7689133207805,12.8055880359192,51147063.9351226,0.0,1.0
2007-01-30,43.11,43.22,42.34,42.5,13614300,13.1753914135675,13.2090099024446,12.9400619914277,12.9889616116125,44546112.8688458,0.0,1.0
2007-01-31,43.28,43.46,42.85,43.0,10799100,13.2273472600139,13.2823593327219,13.095929530767,13.1417729246903,35334752.9789967,0.0,1.0
2007-02-01,42.36,43.12,42.23,42.6,16422400,12.9461744439508,13.178447639829,12.9064435025505,13.0195238742281,53734241.4944091,0.0,1.0
2007-02-02,42.07,42.69,41.94,42.46,11487500,12.8575438823656,13.0470299105821,12.8178129409654,12.9767367065663,37587204.0120219,0.0,1.0
2007-02-05,42.81,43.0,42.01,42.05,10012100,13.0837046257208,13.1417729246903,12.8392065247963,12.8514314298425,32759681.8532111,0.0,1.0
2007-02-06,42.01,42.77,41.77,42.77,17071700,12.8392065247963,13.0714797206746,12.765857094519,13.0714797206746,55858756.9734087,0.0,1.0
2007-02-07,42.3,42.69,42.0,42.0,9806800,12.9278370863814,13.0470299105821,12.8361502985348,12.8361502985348,32087938.39435,0.0,1.0
2007-02-08,42.47,42.8,42.31,42.5,9428100,12.9797929328279,13.0806483994592,12.930893312643,12.9889616116125,30848828.5654618,0.0,1.0
2007-02-09,42.23,42.74,42.1,42.65,8009500,12.9064435025505,13.0623110418899,12.8667125611503,13.0348050055359,26207156.5209392,0.0,1.0
2007-02-12,42.1,42.5,42.06,42.47,8164600,12.8667125611503,12.9889616116125,12.8544876561041,12.9797929328279,26714645.1252712,0.0,1.0
2007-02-13,42.59,42.77,42.06,42.55,8374900,13.0164676479666,13.0714797206746,12.8544876561041,13.0042427429203,27402748.6294041,0.0,1.0
2007-02-14,42.83,42.99,42.37,42.59,8272900,13.0898170782439,13.1387166984288,12.9492306702123,13.0164676479666,27069003.705859,0.0,1.0
2007-02-15,42.68,42.98,42.57,42.72,12565600,13.0439736843206,13.1356604721672,13.0103551954434,13.0561985893668,41114756.9735329,0.0,1.0
2007-02-16,42.77,42.8,42.48,42.55,10253400,13.0714797206746,13.0806483994592,12.9828491590894,13.0042427429203,33549217.6380294,0.0,1.0
2007-02-20,43.13,43.24,42.5,42.67,17248300,13.1815038660906,13.2151223549677,12.9889616116125,13.040917458059,56436593.7724095,0.0,1.0
2007-02-21,41.1,42.11,41.08,42.05,36740800,12.5610899349947,12.8697687874119,12.5549774824716,12.8514314298425,120216230.264626,0.0,1.0
2007-02-22,40.78,41.3,40.21,41.25,25340600,12.4632906946249,12.6222144602258,12.2890857977162,12.6069333289181,82914672.6430504,0.0,1.0
2007-02-23,40.82,41.08,40.59,40.68,14449300,12.4755155996712,12.5549774824716,12.4052223956554,12.4327284320094,47278240.4292409,0.0,1.0
2007-02-26,40.29,40.93,40.24,40.81,13305200,12.3135356078087,12.5091340885483,12.2982544765009,12.4724593734096,43534734.8701416,0.0,1.0
2007-02-27,38.92,39.8,38.47,39.5,25754600,11.8948326099755,12.1637805209925,11.7573024282055,12.0720937331458,84269284.3915577,0.0,1.0
2007-02-28,39.35,39.6,38.51,38.66,26344500,12.0262503392224,12.1026559957613,11.7695273332517,11.8153707271751,86199442.5327278,0.0,1.0
2007-03-01,38.93,39.4,38.15,38.65,22508700,11.8978888362371,12.0415314705302,11.6595031878357,11.8123145009135,73648670.201993,0.0,1.0
2007-03-02,38.67,39.2,38.55,38.93,14742900,11.8184269534366,11.9804069452991,11.781752238298,11.8978888362371,48238902.2876029,0.0,1.0
2007-03-05,38.75,39.44,38.15,38.47,18925800,11.8428767635291,12.0537563755764,11.6595031878357,11.7573024282055,61925388.9611074,0.0,1.0
2007-03-06,39.43,39.81,39.02,39.04,18587000,12.0507001493149,12.166836747254,11.9253948725911,11.9315073251142,60816832.2934884,0.0,1.0
2007-03-07,40.17,40.4,39.5,39.53,21353000,12.27686089267,12.3471540966858,12.0720937331458,12.0812624119304,69867209.3378631,0.0,1.0
2007-03-08,40.27,40.52,40.15,40.5,13432300,12.3074231552856,12.3838288118245,12.2707484401469,12.3777163593014,43950607.2209514,0.0,1.0
2007-03-09,40.03,40.52,39.52,40.42,17411400,12.2340737250082,12.3838288118245,12.0782061856689,12.3532665492089,56970258.4491768,0.0,1.0
2007-03-12,40.37,40.48,39.9,39.92,11253200,12.3624352279936,12.3961203376066,12.2185079414651,12.2246325068492,36747750.3923578,0.08,1.0
2007-03-13,39.55,40.37,39.45,40.05,13954100,12.1113280472417,12.3624352279936,12.0807052203207,12.2644421818465,45567641.5375182,0.0,1.0
2007-03-14,39.79,39.98,39.28,39.7,17583100,12.184822831852,12.2430062030018,12.0286464145551,12.1572622876231,57418278.3496132,0.0,1.0
2007-03-15,39.7,39.86,39.46,39.68,12768800,12.1572622876231,12.2062588106967,12.0837675030128,12.1511377222389,41696999.5387925,0.0,1.0
2007-03-16,39.91,40.3,39.85,40.06,24115900,12.2215702241571,12.3409992491489,12.2031965280046,12.2675044645386,78751383.9340869,0.0,1.0
2007-03-19,40.21,40.32,39.92,40.0,11071600,12.31343870492,12.3471238145331,12.2246325068492,12.249130768386,36154728.7210776,0.0,1.0
2007-03-20,39.61,40.25,39.56,40.1,22032100,12.1297017433943,12.3256878356884,12.1143903299338,12.279753595307,71946656.1884144,0.0,1.0
2007-03-21,40.19,40.46,39.57,39.73,15584700,12.3073141395358,12.3899957722225,12.1174526126259,12.1664491356994,50892427.5352595,0.0,1.0
2007-03-22,40.45,40.55,39.87,40.25,13288700,12.3869334895304,12.4175563164513,12.2093210933888,12.3256878356884,43394752.660481,0.0,1.0
2007-03-23,40.43,40.6,40.05,40.28,13959600,12.3808089241462,12.4328677299118,12.2644421818465,12.3348746837647,45585601.9956241,0.0,1.0
2007-03-26,40.44,40.55,40.0,40.19,10486600,12.3838712068383,12.4175563164513,12.249130768386,12.3073141395358,34244389.0861709,0.0,1.0
2007-03-27,40.23,40.37,40.1,40.2,11901000,12.3195632703042,12.3624352279936,12.279753595307,12.3103764222279,38863165.8034561,0.0,1.0
2007-03-28,39.79,40.18,39.53,40.0,12523000,12.184822831852,12.3042518568438,12.1052034818575,12.249130768386,40894330.3383479,0.0,1.0
2007-03-29,40.0,40.14,39.66,39.95,11113400,12.249130768386,12.2920027260754,12.1450131568547,12.2338193549255,36291228.2026828,0.0,1.0
2007-03-30,40.14,40.37,39.49,40.1,14185800,12.2920027260754,12.3624352279936,12.0929543510891,12.279753595307,46324266.6544546,0.0,1.0
2007-04-02,40.31,40.42,40.05,40.37,11378800,12.344061531841,12.3777466414541,12.2644421818465,12.3624352279936,37157901.9447412,0.0,1.0
2007-04-03,40.89,40.99,40.34,40.35,11937900,12.5216739279826,12.5522967549036,12.3532483799173,12.3563106626094,38983664.1496578,0.0,1.0
2007-04-04,41.1,41.12,40.75,41.0,12462600,12.5859818645166,12.5921064299008,12.4788019702933,12.5553590375957,40697091.8529663,0.0,1.0
2007-04-05,41.8,41.88,40.82,40.98,14946700,12.8003416529634,12.8248399145002,12.5002379491379,12.5492344722115,48809014.3949681,0.0,1.0
2007-04-09,41.34,41.77,41.28,41.71,8460100,12.6594766491269,12.7911548048871,12.6411029529744,12.7727811087345,27626776.6585849,0.0,1.0
2007-04-10,40.72,41.88,40.35,41.16,15257500,12.469615122217,12.8248399145002,12.3563106626094,12.6043555606692,49823943.5548465,0.0,1.0
2007-04-11,40.73,40.89,40.32,40.8,10327100,12.4726774049091,12.5216739279826,12.3471238145331,12.4941133837537,33723535.8010982,0.0,1.0
2007-04-12,41.12,41.21,40.44,40.62,10133800,12.5921064299008,12.6196669741297,12.3838712068383,12.438992295296,33092307.3371198,0.0,1.0
2007-04-13,41.18,41.39,40.73,41.01,10481900,12.6104801260534,12.6747880625874,12.4726774049091,12.5584213202878,34229041.0583351,0.0,1.0
2007-04-16,41.19,41.26,40.79,41.18,10389200,12.6135424087455,12.6349783875902,12.4910511010616,12.6104801260534,33926325.7008037,0.0,1.0
2007-04-17,41.21,41.21,40.7,41.08,12295600,12.6196669741297,12.6196669741297,12.4634905568328,12.5798572991324,40151747.0341125,0.0,1.0
2007-04-18,40.98,41.12,40.46,41.0,12408200,12.5492344722115,12.5921064299008,12.3899957722225,12.5553590375957,40519446.594609,0.0,1.0
2007-04-19,41.15,41.55,40.92,40.98,11925600,12.6012932779771,12.723784585661,12.5308607760589,12.5492344722115,38943498.0342572,0.0,1.0
2007-04-20,41.37,41.61,41.1,41.45,11595600,12.6686634972032,12.7421582818136,12.5859818645166,12.69316175874,37865870.5478998,0.0,1.0
2007-04-23,41.41,41.7,41.0,41.2,10698700,12.6809126279716,12.7697188260424,12.5553590375957,12.6166046914376,34937009.6614936,0.0,1.0
2007-04-24,41.65,42.0,41.15,41.24,12389700,12.7544074125819,12.8615873068053,12.6012932779771,12.628853822206,40459034.1446164,0.0,1.0
2007-04-25,41.87,41.99,41.65,41.8,10348800,12.8217776318081,12.8585250241132,12.7544074125819,12.8003416529634,33794397.9721708,0.0,1.0
2007-04-26,42.04,42.25,41.54,41.66,14331100,12.8738364375737,12.9381443741077,12.7207223029689,12.757469695274,46798749.3022358,0.0,1.0
2007-04-27,42.29,42.38,41.95,42.0,9956400,12.9503935048761,12.977954049105,12.8462758933448,12.8615873068053,32513000.9247567,0.0,1.0
2007-04-30,42.14,42.59,42.1,42.14,10628600,12.9044592644947,13.042261985639,12.8922101337263,12.9044592644947,34708095.4590884,0.0,1.0
2007-05-01,42.92,43.0,42.14,42.31,17060900,13.1433173144782,13.167815576015,12.9044592644947,12.9565180702603,55713014.4908984,0.0,1.0
2007-05-02,42.93,43.09,42.78,42.92,10563700,13.1463795971703,13.1953761202438,13.1004453567888,13.1433173144782,34496162.0534382,0.0,1.0
2007-05-03,42.83,43.2,42.78,42.99,9008100,13.1157567702493,13.2290612298569,13.1004453567888,13.1647532933229,29416291.3935058,0.0,1.0
2007-05-04,43.79,43.86,43.11,43.25,16456000,13.4097359086906,13.4311718875353,13.201500685628,13.2443726433174,53737690.6530268,0.0,1.0
2007-05-07,43.8,43.95,43.6,43.7,10153100,13.4127981913827,13.4587324317641,13.3515525375408,13.3821753644617,33155332.2173825,0.0,1.0
2007-05-08,45.01,45.13,43.98,44.61,39810600,13.7833343971264,13.8200817894315,13.4679192798404,13.6608430894425,130003020.631465,0.0,1.0
2007-05-09,44.93,45.21,44.5,44.57,16530200,13.7588361355896,13.8445800509683,13.6271579798294,13.6485939586741,53979993.5605653,0.0,1.0
2007-05-10,44.67,44.84,44.38,44.65,13743800,13.6792167855951,13.7312755913607,13.5904105875243,13.6730922202109,44880898.9303031,0.0,1.0
2007-05-11,45.24,45.28,44.5,44.55,10119800,13.8537668990446,13.866016029813,13.6271579798294,13.6424693932899,33046589.8073955,0.0,1.0
2007-05-14,45.02,45.3,44.81,45.3,9415800,13.7863966798185,13.8721405951972,13.7220887432844,13.8721405951972,30747651.1698328,0.0,1.0
2007-05-15,44.75,45.35,44.67,44.7,11906500,13.7037150471319,13.8874520086576,13.6792167855951,13.6884036336714,38881126.2615618,0.0,1.0
2007-05-16,45.21,45.23,44.31,45.19,18651900,13.8445800509683,13.8507046163525,13.5689746086796,13.8384554855841,60908485.1902765,0.0,1.0
2007-05-17,44.87,45.61,44.41,45.36,22872500,13.740462439437,13.9670713586522,13.5995974356006,13.8905142913497,74691014.1870051,0.0,1.0
2007-05-18,44.58,45.04,44.15,45.04,17800900,13.6516562413662,13.7925212452027,13.5199780856061,13.7925212452027,58129512.4906092,0.0,1.0
2007-05-21,45.22,45.52,44.35,44.44,19263600,13.8476423336604,13.9395108144233,13.581223739448,13.6087842836769,62906014.6854428,0.0,1.0
2007-05-22,45.58,45.76,45.0,45.18,14965800,13.9578845105759,14.0130055990336,13.7802721144343,13.835393202892,48871386.1676632,0.0,1.0
2007-05-23,45.63,46.11,45.58,45.8,19627400,13.9731959240363,14.120185493257,13.9578845105759,14.025254729802,64094017.3507062,0.0,1.0
2007-05-24,45.4,45.87,45.25,45.47,19211400,13.9027634221181,14.0466907086467,13.8568291817367,13.9241994009628,62735553.6103282,0.0,1.0
2007-05-25,45.62,45.87,45.32,45.32,16234000,13.9701336413442,14.0466907086467,13.8782651605814,13.8782651605814,53012741.2531138,0.0,1.0
2007-05-29,45.56,45.86,45.23,45.51,14220200,13.9517599451917,14.0436284259546,13.8507046163525,13.9364485317312,46436601.1560628,0.0,1.0
2007-05-30,45.67,45.7,45.15,45.2,11268300,13.9854450548047,13.994631902881,13.8262063548157,13.8415177682762,36797060.0137034,0.0,1.0
2007-05-31,45.71,45.86,45.51,45.61,15186800,13.9976941855731,14.0436284259546,13.9364485317312,13.9670713586522,49593070.0297392,0.0,1.0
2007-06-01,45.81,46.0,45.7,45.87,15570500,14.0283170124941,14.0865003836439,13.994631902881,14.0466907086467,50846056.8979675,0.0,1.0
2007-06-04,45.98,46.0,45.27,45.76,11279400,14.0803758182597,14.0865003836439,13.8629537471209,14.0130055990336,36833307.483699,0.0,1.0
2007-06-05,45.92,46.07,45.52,45.73,14010300,14.0620021221071,14.1079363624886,13.9395108144233,14.0038187509573,45751164.763983,0.0,1.0
2007-06-06,46.03,46.19,45.53,45.8,15558500,14.0956872317202,14.1446837547938,13.9425730971154,14.025254729802,50806870.4439182,0.0,1.0
2007-06-07,45.41,46.18,45.36,45.75,17593800,13.9058257048102,14.1416214721017,13.8905142913497,14.0099433163415,57453219.604474,0.0,1.0
2007-06-08,45.78,45.8,45.04,45.32,13572500,14.0191301644178,14.025254729802,13.7925212452027,13.8782651605814,44321512.2987485,0.0,1.0
2007-06-11,45.89,46.29,45.46,45.8,12804400,14.0773135355676,14.2000183822494,13.9454058253847,14.0497049450642,41740486.5292935,0.08,1.0
2007-06-12,45.06,45.91,45.03,45.5,16940400,13.8227009787029,14.0834487779017,13.8134981152018,13.9576763100529,55223246.5403176,0.0,1.0
2007-06-13,45.5,45.5,44.81,45.13,16053500,13.9576763100529,13.9576763100529,13.7460104495268,13.8441743268722,52332081.1984951,0.0,1.0
2007-06-14,45.67,45.9,45.32,45.36,11318700,14.0098258698926,14.0803811567347,13.9024591290461,13.9147296137143,36897320.0524128,0.0,1.0
2007-06-15,45.71,46.03,45.71,45.81,18705500,14.0220963545608,14.1202602319063,14.0220963545608,14.0527725662313,60977216.4860281,0.0,1.0
2007-06-18,45.89,45.95,45.55,45.64,12060500,14.0773135355676,14.0957192625699,13.9730144158881,14.0006230063915,39315480.4431714,0.0,1.0
2007-06-19,45.9,46.07,45.53,45.8,12146600,14.0803811567347,14.1325307165744,13.966879173554,14.0497049450642,39596153.9530719,0.0,1.0
2007-06-20,45.04,46.0,45.03,45.87,13896500,13.8165657363688,14.1110573684051,13.8134981152018,14.0711782932335,45300574.1037711,0.0,1.0
2007-06-21,45.5,45.61,44.9,45.16,14978000,13.9576763100529,13.9914201428904,13.7736190400302,13.8533771903734,48826107.2159379,0.0,1.0
2007-06-22,45.18,45.8,45.07,45.5,22952200,13.8595124327075,14.0497049450642,13.82576859987,13.9576763100529,74820842.4383528,0.0,1.0
2007-06-25,44.94,45.55,44.76,45.1,13977500,13.7858895246984,13.9730144158881,13.7306723436916,13.8349714633711,45564622.3535033,0.0,1.0
2007-06-26,44.64,45.34,44.45,45.14,15536500,13.6938608896871,13.9085943713802,13.6355760875132,13.8472419480393,50646736.197117,0.0,1.0
2007-06-27,45.19,45.29,44.55,44.56,11446600,13.8625800538745,13.893256265545,13.6662522991837,13.6693199203507,37314255.498595,0.0,1.0
2007-06-28,44.61,45.34,44.45,44.95,11358900,13.6846580261859,13.9085943713802,13.6355760875132,13.7889571458654,37028366.2207984,0.0,1.0
2007-06-29,44.62,45.42,44.26,44.8,13896000,13.687725647353,13.9331353407165,13.5772912853394,13.7429428283598,45298944.1763034,0.0,1.0
2007-07-02,45.19,45.36,44.82,45.25,9428800,13.8625800538745,13.9147296137143,13.7490780706939,13.8809857808768,30736520.2108183,0.0,1.0
2007-07-03,45.58,45.63,45.17,45.25,5238900,13.9822172793892,13.9975553852245,13.8564448115404,13.8809857808768,17078054.0187995,0.0,1.0
2007-07-05,45.9,45.97,45.15,45.36,8795100,14.0803811567347,14.101854504904,13.8503095692063,13.9147296137143,28670750.1385295,0.0,1.0
2007-07-06,45.98,46.0,45.51,45.81,8368800,14.104922126071,14.1110573684051,13.9607439312199,14.0527725662313,27281073.9797531,0.0,1.0
2007-07-09,45.36,45.84,45.33,45.84,10465900,13.9147296137143,14.0619754297324,13.9055267502131,14.0619754297324,34117315.7638726,0.0,1.0
2007-07-10,44.94,45.56,44.9,45.3,12152300,13.7858895246984,13.9760820370552,13.7736190400302,13.896323886712,39614735.1262013,0.0,1.0
2007-07-11,45.65,45.65,44.69,44.8,18206000,14.0036906275586,14.0036906275586,13.7091989955223,13.7429428283598,59348918.9460118,0.0,1.0
2007-07-12,47.35,47.63,45.5,45.8,25149900,14.5251862259561,14.6110796186334,13.9576763100529,14.0497049450642,81985025.6289306,0.0,1.0
2007-07-13,47.25,47.34,46.6,47.05,13687800,14.4945100142857,14.5221186047891,14.2951146384278,14.4331575909448,44620242.3788433,0.0,1.0
2007-07-16,47.44,47.49,46.89,47.0,11879600,14.5527948164595,14.5681329222948,14.3840756522721,14.4178194851096,38725772.6854359,0.0,1.0
2007-07-17,47.51,47.88,47.02,47.44,11896700,14.5742681646289,14.6877701478095,14.4239547274437,14.5527948164595,38781516.2048236,0.0,1.0
2007-07-18,47.14,47.55,46.62,47.14,10146500,14.4607661814482,14.586538649297,14.3012498807619,14.4607661814482,33076118.0976442,0.0,1.0
2007-07-19,48.4,49.09,47.52,47.52,17165900,14.8472864484958,15.0589523090219,14.5773357857959,14.5773357857959,55958343.8281527,0.0,1.0
2007-07-20,48.54,48.93,48.13,48.5,15067600,14.8902331448344,15.0098703703492,14.7644606769856,14.8779626601663,49118190.2181112,0.0,1.0
2007-07-23,48.43,49.0,48.31,48.51,10708300,14.856489311997,15.0313437185185,14.8196778579924,14.8810302813333,34907504.6001086,0.0,1.0
2007-07-24,47.61,48.67,47.52,48.4,10406200,14.6049443762993,14.930112220006,14.5773357857959,14.8472864484958,33922702.4242552,0.0,1.0
2007-07-25,47.54,48.54,47.15,47.9,11417300,14.58347102813,14.8902331448344,14.4638338026152,14.6939053901436,37218741.7490004,0.0,1.0
2007-07-26,47.1,48.13,46.36,47.45,21728300,14.44849569678,14.7644606769856,14.2214917304187,14.5558624376266,70831105.9834469,0.0,1.0
2007-07-27,46.46,47.425,46.46,47.2,13187300,14.2521679420892,14.548193384709,14.2521679420892,14.4791719084505,42988684.9838922,0.0,1.0
2007-07-30,46.14,46.69,45.76,46.47,12914000,14.1540040647437,14.3227232289312,14.037434460396,14.2552355632562,42097766.6301659,0.0,1.0
2007-07-31,46.03,47.09,45.97,46.49,14687500,14.1202602319063,14.445428075613,14.101854504904,14.2613708055903,47879119.3573299,0.0,1.0
2007-08-01,46.73,46.92,45.6,46.04,15254200,14.3349937135994,14.3932785157732,13.9883525217233,14.1233278530733,49726479.1489758,0.0,1.0
2007-08-02,48.23,48.42,47.05,47.05,18503200,14.7951368886561,14.8534216908299,14.4331575909448,14.4331575909448,60317747.832684,0.0,1.0
2007-08-03,47.41,48.85,46.0,48.07,17350700,14.5435919529584,14.9853294010128,14.1110573684051,14.7460549499833,56560765.0201346,0.0,1.0
2007-08-06,48.46,48.52,47.55,47.56,18327700,14.8656921754981,14.8840979025004,14.586538649297,14.5896062704641,59745643.2915974,0.0,1.0
2007-08-07,48.48,48.99,47.96,48.35,15721900,14.8718274178322,15.0282760973515,14.7123111171459,14.8319483426606,51251113.30206,0.0,1.0
2007-08-08,49.4,49.84,48.7,48.89,23707100,15.1540485652003,15.2890238965502,14.9393150835072,14.997599885681,77281706.9287596,0.0,1.0
2007-08-09,47.02,49.2,47.02,48.44,24191200,14.4239547274437,15.0926961418594,14.4239547274437,14.859556933164,78859802.7027772,0.0,1.0
2007-08-10,47.21,48.19,46.48,46.56,18332400,14.4822395296175,14.7828664039879,14.2583031844233,14.2828441537596,59760964.6097919,0.0,1.0
2007-08-13,48.43,48.88,47.79,47.98,17967200,14.856489311997,14.994532264514,14.6601615573061,14.7184463594799,58570465.5875416,0.0,1.0
2007-08-14,47.28,48.76,46.92,48.69,18407200,14.5037128777868,14.9577208105094,14.3932785157732,14.9362474623401,60004801.7589274,0.0,1.0
2007-08-15,46.15,47.59,45.95,47.0,20395300,14.1570716859108,14.5988091339652,14.0957192625699,14.4178194851096,66485719.3551355,0.0,1.0
2007-08-16,46.05,46.31,43.64,46.24,35610500,14.1263954742403,14.2061536245835,13.3870987729826,14.1846802764142,116085064.161648,0.0,1.0
2007-08-17,47.15,48.25,46.32,47.8,29629700,14.4638338026152,14.8012721309902,14.2092212457505,14.6632291784731,96588523.7665965,0.0,1.0
2007-08-20,46.58,47.45,45.9,47.32,16821300,14.2889793960937,14.5558624376266,14.0803811567347,14.515983362455,54834997.817563,0.0,1.0
2007-08-21,46.01,46.85,45.83,46.61,15149400,14.1141249895722,14.3718051676039,14.0589078085654,14.2981822595948,49384846.3517912,0.0,1.0
2007-08-22,46.42,46.64,45.82,46.54,15463800,14.239897457421,14.307385123096,14.0558401873983,14.2767089114255,50409744.743345,0.0,1.0
2007-08-23,47.65,47.84,46.3,46.51,14645200,14.6172148609675,14.6754996631413,14.2030860034165,14.2675060479244,47741227.4935808,0.0,1.0
2007-08-24,48.1,48.17,47.4,47.5,11163300,14.7552578134845,14.7767311616538,14.5405243317914,14.5712005434618,36390738.5955188,0.0,1.0
2007-08-27,47.79,48.22,47.77,48.0,9070200,14.6601615573061,14.792069267489,14.654026314972,14.724581601814,29567536.231139,0.0,1.0
2007-08-28,46.88,47.98,46.82,47.6,11415300,14.381008031105,14.7184463594799,14.3626023041028,14.6018767551323,37212222.0391306,0.0,1.0
2007-08-29,48.42,48.76,46.95,46.95,13985800,14.8534216908299,14.9577208105094,14.4024813792744,14.4024813792744,45591679.1494636,0.0,1.0
2007-08-30,48.44,48.99,47.96,48.05,11036700,14.859556933164,15.0282760973515,14.7123111171459,14.7399197076493,35978040.9607519,0.0,1.0
2007-08-31,49.35,49.72,48.69,48.97,17893900,15.1387104593651,15.2522124425457,14.9362474623401,15.0221408550174,58331518.2208085,0.0,1.0
2007-09-04,50.14,50.47,49.05,49.06,22086100,15.3810525315616,15.482284030074,15.0466818243537,15.0497494455208,71997482.0791779,0.0,1.0
2007-09-05,50.1,50.15,49.6,49.75,16613300,15.3687820468934,15.3841201527286,15.2154009885412,15.2614153060468,54156947.9910898,0.0,1.0
2007-09-06,50.19,50.42,49.84,50.15,12429600,15.3963906373968,15.4669459242388,15.2890238965502,15.3841201527286,40518692.8996677,0.0,1.0
2007-09-07,48.85,49.85,48.45,49.44,15160200,14.9853294010128,15.2920915177173,14.862624554331,15.1663190498685,49420052.7850891,0.0,1.0
2007-09-10,49.0,49.4,48.34,49.0,8716000,15.0558846878549,15.1787898689802,14.853091138998,15.0558846878549,28366582.8248881,0.08,1.0
2007-09-11,49.87,50.05,49.14,49.3,11257100,15.3232034568025,15.3785107883089,15.0989015012487,15.1480635736989,36636697.9713226,0.0,1.0
2007-09-12,48.76,49.88,48.5484,49.82,14229500,14.9821415791796,15.3262760863306,14.9171247383643,15.3078403091618,46310496.8227108,0.0,1.0
2007-09-13,48.77,49.24,48.39,48.7,14051900,14.9852142087078,15.1296277965301,14.8684542866387,14.9637058020108,45732490.2704274,0.0,1.0
2007-09-14,48.38,48.75,47.7,48.5,16610000,14.8653816571106,14.9790689496515,14.6564428491975,14.9022532114482,54057932.6206277,0.0,1.0
2007-09-17,49.14,49.52,48.21,48.27,14532500,15.0989015012487,15.2156614233178,14.8131469551323,14.8315827323011,47296622.8663019,0.0,1.0
2007-09-18,50.17,50.36,48.15,49.45,14404200,15.4153823426465,15.473762303681,14.7947111779635,15.1941530166209,46879065.2049396,0.0,1.0
2007-09-19,49.78,50.53,49.4,50.25,20407800,15.2955497910493,15.5259970056593,15.1787898689802,15.4399633788716,66418029.9419173,0.0,1.0
2007-09-20,50.1,50.3,49.55,49.55,11442200,15.3938739359496,15.4553265265122,15.2248793119022,15.2248793119022,37239113.5840907,0.0,1.0
2007-09-21,50.53,50.96,50.1,50.42,23561400,15.5259970056593,15.658120075369,15.3938739359496,15.4921980808498,76681551.6946214,0.0,1.0
2007-09-24,50.24,50.98,50.17,50.73,11121800,15.4368907493434,15.6642653344253,15.4153823426465,15.587449596222,36196358.5201746,0.0,1.0
2007-09-25,50.98,51.0,50.04,50.04,13418400,15.6642653344253,15.6704105934816,15.3754381587808,15.3754381587808,43670738.2948003,0.0,1.0
2007-09-26,50.62,51.09,50.46,50.99,13786000,15.5536506714125,15.6980642592348,15.5044885989624,15.6673379639534,44867107.7127017,0.0,1.0
2007-09-27,50.27,51.05,50.17,50.77,11324900,15.4461086379278,15.6857737411222,15.4153823426465,15.5997401143345,36857355.8781065,0.0,1.0
2007-09-28,49.79,50.32,49.55,50.21,11036200,15.2986224205774,15.4614717855685,15.2248793119022,15.427672860759,35917769.7765065,0.0,1.0
2007-10-01,50.98,51.15,49.78,49.81,11401200,15.6642653344253,15.7165000364036,15.2955497910493,15.3047676796337,37105677.3867732,0.0,1.0
2007-10-02,51.04,51.08,50.32,50.88,8579700,15.6827011115941,15.6949916297066,15.4614717855685,15.633539039144,27922988.832342,0.0,1.0
2007-10-03,50.36,50.84,50.13,50.74,9821000,15.473762303681,15.6212485210314,15.403091824534,15.5905222257501,31962851.0696681,0.0,1.0
2007-10-04,50.47,50.57,50.01,50.41,6383800,15.5075612284905,15.5382875237718,15.3662202701964,15.4891254513217,20776341.3764939,0.0,1.0
2007-10-05,50.9,51.23,50.55,50.66,11652800,15.6396842982002,15.7410810726287,15.5321422647156,15.565941189525,37924520.0025078,0.0,1.0
2007-10-08,52.03,52.18,50.91,50.92,12580500,15.9868914348793,16.0329808778014,15.6427569277284,15.6458295572565,40943758.0574239,0.0,1.0
2007-10-09,52.46,52.49,51.73,52.2,9704900,16.1190145045891,16.1282323931735,15.8947125490353,16.0391261368576,31584998.8133613,0.0,1.0
2007-10-10,52.25,52.72,52.0,52.37,9068700,16.0544892844983,16.1989028723206,15.9776735462949,16.0913608388359,29514459.5759595,0.0,1.0
2007-10-11,51.61,52.64,51.16,52.48,11017000,15.8578409946977,16.1743218360955,15.7195726659317,16.1251597636454,35855282.5816652,0.0,1.0
2007-10-12,51.55,51.97,51.3,51.42,9248900,15.8394052175289,15.9684556577105,15.7625894793256,15.7994610336632,30100927.9358775,0.0,1.0
2007-10-15,51.24,51.9,50.81,51.55,7415500,15.7441537021568,15.9469472510136,15.612030632447,15.8394052175289,24134051.7368011,0.0,1.0
2007-10-16,51.51,51.89,51.07,51.08,8026700,15.8271146994164,15.9438746214855,15.6919190001785,15.6949916297066,26123227.4392531,0.0,1.0
2007-10-17,52.54,52.75,52.09,52.38,12348300,16.1435955408142,16.208120760905,16.0053272120482,16.094433468364,40188053.5448102,0.0,1.0
2007-10-18,52.87,53.0,52.02,52.49,8658500,16.2449923152426,16.2849364991083,15.9838188053512,16.1282323931735,28179446.6945036,0.0,1.0
2007-10-19,51.4,52.9,51.3,52.5,14251100,15.7933157746069,16.254210203827,15.7625894793256,16.1313050227016,46380794.9169073,0.0,1.0
2007-10-22,51.29,51.45,50.25,50.83,11204400,15.7595168497975,15.8086789222476,15.4399633788716,15.6181758915033,36465183.6396485,0.0,1.0
2007-10-23,51.86,52.0,51.03,51.78,9701200,15.9346567329011,15.9776735462949,15.679628482066,15.910075696676,31572957.0101887,0.0,1.0
2007-10-24,51.6,51.85,50.43,51.69,12709400,15.8547683651696,15.9315841033729,15.495270710378,15.8824220309228,41363268.4436248,0.0,1.0
2007-10-25,51.39,51.97,50.95,51.48,11872600,15.7902431450788,15.9684556577105,15.6550474458409,15.817896810832,38639868.201786,0.0,1.0
2007-10-26,52.47,52.64,51.96,52.19,11915200,16.1220871341172,16.1743218360955,15.9653830281824,16.0360535073295,38778511.6653405,0.0,1.0
2007-10-29,51.77,52.47,51.55,52.36,12094100,15.9070030671479,16.1220871341172,15.8394052175289,16.0882882093078,39360749.1214409,0.0,1.0
2007-10-30,51.59,51.97,51.5,51.64,8584500,15.8516957356415,15.9684556577105,15.8240420698883,15.8670588832821,27938610.6310523,0.0,1.0
2007-10-31,51.68,51.95,51.04,51.72,12484200,15.8793494013947,15.9623103986543,15.6827011115941,15.8916399195072,40630345.7207972,0.0,1.0
2007-11-01,51.5,52.3,51.16,51.22,15856100,15.8240420698883,16.069852432139,15.7195726659317,15.7380084431005,51604333.8606824,0.0,1.0
2007-11-02,52.4,52.47,51.5,51.9,14029500,16.1005787274203,16.1220871341172,15.8240420698883,15.9469472510136,45659588.5431124,0.0,1.0
2007-11-05,52.54,52.84,51.79,51.86,11966900,16.1435955408142,16.2357744266582,15.9131483262041,15.9346567329011,38946771.4556165,0.0,1.0
2007-11-06,53.41,53.48,52.51,52.58,13662400,16.4109143097618,16.4324227164587,16.1343776522298,16.1558860589267,44464846.39591,0.0,1.0
2007-11-07,51.84,53.4,51.75,52.86,14353600,15.9285114738448,16.4078416802337,15.9008578080916,16.2419196857144,46714385.4102013,0.0,1.0
2007-11-08,49.94,52.1,48.5,51.88,24831100,15.3447118634994,16.0083998415763,14.9022532114482,15.9408019919573,80813842.9076504,0.0,1.0
2007-11-09,48.39,49.43,47.87,49.18,20215700,14.8684542866387,15.1880077575646,14.7086775511758,15.1111920193613,65792832.5393634,0.0,1.0
2007-11-12,47.54,48.94,47.45,47.93,15472900,14.6072807767473,15.0374489106861,14.5796271109941,14.7271133283446,50357193.5969726,0.0,1.0
2007-11-13,49.5,49.55,48.085,48.25,16664700,15.2095161642615,15.2248793119022,14.7747390860306,14.8254374732448,54235956.0350981,0.0,1.0
2007-11-14,49.07,50.21,48.87,50.21,13217600,15.0773930945518,15.427672860759,15.0159405039891,15.427672860759,43017226.3820837,0.0,1.0
2007-11-15,48.9,49.6,48.5684,48.8,13643500,15.0251583925735,15.2402424595429,14.9232699974206,14.9944320972922,44403335.5634881,0.0,1.0
2007-11-16,50.75,50.75,49.48,50.12,22051700,15.5935948552782,15.5935948552782,15.2033709052053,15.4000191950058,71768170.5460748,0.0,1.0
2007-11-19,49.44,51.51,49.2536,50.87,27212600,15.1910803870927,15.8271146994164,15.1338065726883,15.6304664096158,88564533.2469657,0.0,1.0
2007-11-20,49.56,50.69,48.62,50.58,32470100,15.2279519414303,15.5751590781094,14.9391247657858,15.5413601533,105675284.646903,0.0,1.0
2007-11-21,48.88,49.92,48.46,48.46,14372300,15.0190131335172,15.3385666044431,14.8899626933356,14.8899626933356,46775245.3343439,0.0,1.0
2007-11-23,49.17,49.48,48.9,49.44,4662800,15.1081193898331,15.2033709052053,15.0251583925735,15.1910803870927,15175275.6305517,0.0,1.0
2007-11-26,48.16,49.6,48.04,49.15,15940200,14.7977838074916,15.2402424595429,14.760912253154,15.1019741307769,51878040.7922537,0.0,1.0
2007-11-27,48.71,49.02,48.11,48.47,15717500,14.966778431539,15.0620299469111,14.782420659851,14.8930353228638,51153254.4229209,0.0,1.0
2007-11-28,50.73,51.0,48.8801,49.17,16987700,15.587449596222,15.6704105934816,15.0190438598125,15.1081193898331,55287172.9066489,0.0,1.0
2007-11-29,51.05,51.5,50.35,50.39,11029300,15.6857737411222,15.8240420698883,15.4706896741529,15.4829801922654,35895313.4408605,0.0,1.0
2007-11-30,51.16,51.77,50.18,51.56,20376500,15.7195726659317,15.9070030671479,15.4184549721746,15.8424778470571,66316162.7961604,0.0,1.0
2007-12-03,50.44,51.21,50.27,50.84,10007600,15.4983433399061,15.7349358135724,15.4461086379278,15.6212485210314,32570148.4945331,0.0,1.0
2007-12-04,50.71,51.46,50.01,50.04,12240900,15.5813043371657,15.8117515517757,15.3662202701964,15.3754381587808,39838515.7986661,0.0,1.0
2007-12-05,51.66,51.76,51.04,51.08,11657400,15.8732041423384,15.9039304376197,15.6827011115941,15.6949916297066,37939490.8929384,0.0,1.0
2007-12-06,52.21,52.24,51.18,51.52,10399100,16.0421987663858,16.0514166549702,15.725717924988,15.8301873289445,33844301.4518464,0.0,1.0
2007-12-07,51.84,52.67,51.68,52.41,8940700,15.9285114738448,16.1835397246799,15.8793494013947,16.1036513569484,29097878.2770167,0.0,1.0
2007-12-10,51.97,52.2,51.23,51.59,12665400,15.9930366939356,16.0638159596582,15.7653120998715,15.8760970375243,41156714.0497833,0.08,1.0
2007-12-11,50.78,52.27,50.64,51.6,13586300,15.6268309278055,16.085357475313,15.583747896496,15.8791743969036,44149214.7184116,0.0,1.0
2007-12-12,51.53,52.2,51.11,51.93,14450900,15.8576328812488,16.0638159596582,15.7283837873206,15.9807272564186,46958766.3288972,0.0,1.0
2007-12-13,52.37,52.45,51.2,51.2,12131400,16.1161310691054,16.1407499441394,15.7560800217338,15.7560800217338,39421460.1057639,0.0,1.0
2007-12-14,52.14,52.85,51.93,52.0,13192800,16.0453518033828,16.2638443193092,15.9807272564186,16.0022687720734,42870521.0349441,0.0,1.0
2007-12-17,50.93,52.05,50.79,51.81,11214700,15.6729913184941,16.0176555689696,15.6299082871847,15.9437989438677,36442607.5018638,0.0,1.0
2007-12-18,51.02,51.7575,50.88,51.25,12048400,15.7006875529074,15.9276428071267,15.6576045215979,15.77146681863,39151748.3504199,0.0,1.0
2007-12-19,51.15,51.55,50.74,50.99,10001900,15.7406932248375,15.8637876000073,15.6145214902885,15.6914554747696,32501566.3346226,0.0,1.0
2007-12-20,51.16,51.9,50.78,51.59,9089100,15.7437705842168,15.9714951782809,15.6268309278055,15.8760970375243,29535386.9336843,0.0,1.0
2007-12-21,52.03,52.17,51.48,51.5,17199700,16.0115008502111,16.0545838815205,15.8422460843526,15.8484008031111,55891099.7396101,0.0,1.0
2007-12-24,52.32,52.48,51.83,51.98,3865600,16.1007442722092,16.1499820222771,15.9499536626262,15.9961140533149,12561418.8127372,0.0,1.0
2007-12-26,52.77,52.9,51.97,52.1,6020500,16.2392254442752,16.2792311162054,15.9930366939356,16.0330423658658,19563850.8800923,0.0,1.0
2007-12-27,51.61,52.63,51.51,52.15,8037200,15.8822517562828,16.1961424129658,15.8514781624903,16.048429162762,26117196.6271036,0.0,1.0
2007-12-28,51.36,52.0,51.25,51.53,6958700,15.8053177718017,16.0022687720734,15.77146681863,15.8576328812488,22612568.577244,0.0,1.0
2007-12-31,50.48,51.3,50.4,51.29,8574100,15.5345101464281,15.7868536155262,15.5098912713942,15.783776256147,27861874.2348641,0.0,1.0
2008-01-02,49.65,50.98,49.24,50.38,13999200,15.2790893179508,15.6883781153904,15.1529175834018,15.5037365526357,45490949.4627668,0.0,1.0
2008-01-03,49.65,49.83,49.08,49.45,10689500,15.2790893179508,15.3344817867772,15.1036798333338,15.2175421303659,34735949.5029892,0.0,1.0
2008-01-04,46.87,49.19,46.56,49.0,24721600,14.4235834105207,15.1375307865055,14.3281852697641,15.0790609582999,80333808.8061273,0.0,1.0
2008-01-07,45.35,47.15,44.21,46.87,31488200,13.9558247848755,14.5097494731396,13.6050058156416,14.4235834105207,102322140.899015,0.0,1.0
2008-01-08,43.19,46.02,43.02,45.62,42719500,13.2911151589586,14.1620078632849,13.2388000495115,14.0389134881151,138818690.751948,0.0,1.0
2008-01-09,44.44,44.62,42.76,43.16,30606000,13.6757850813642,13.7311775501906,13.1587887056511,13.2818830808209,99455397.3982401,0.0,1.0
2008-01-10,45.34,45.95,44.02,44.055,24672500,13.9527474254963,14.1404663476302,13.5465359874359,13.5573067452633,80174256.4303754,0.0,1.0
2008-01-11,45.0,45.65,44.85,45.5,18228900,13.8481172066019,14.0481455662529,13.8019568159133,14.0019851755642,59235525.505874,0.0,1.0
2008-01-14,46.13,46.9,45.88,46.7,18880800,14.1958588164566,14.4328154886585,14.1189248319755,14.3712683010736,61353900.1240505,0.0,1.0
2008-01-15,45.05,45.74,45.0,45.69,16047600,13.8635040034982,14.0758418006661,13.8481172066019,14.0604550037698,52147305.6030841,0.0,1.0
2008-01-16,44.34,45.2,43.64,43.8,27992000,13.6450114875718,13.9096643941868,13.4295963310246,13.4788340810926,90961101.874519,0.0,1.0
2008-01-17,43.0,44.8,42.5,44.5,24407500,13.232645330753,13.786570019017,13.0787773617907,13.6942492376397,79313128.5368076,0.0,1.0
2008-01-18,43.75,44.29,43.01,43.8,25084700,13.4634472841963,13.6296246906756,13.2357226901322,13.4788340810926,81513716.4972762,0.0,1.0
2008-01-22,42.72,43.5,40.5,41.95,32437500,13.1464792681341,13.3865132997152,12.4633054859417,12.9095225959323,105406928.48152,0.0,1.0
2008-01-23,43.19,43.2246,39.99,41.69,33860500,13.2911151589586,13.3017628224108,12.3063601576003,12.8295112520719,110031022.793018,0.0,1.0
2008-01-24,44.89,45.18,42.48,43.28,22285100,13.8142662534302,13.9035096754283,13.0726226430322,13.3188113933718,72416306.4941359,0.0,1.0
2008-01-25,43.74,45.77,43.6,45.25,21297600,13.4603699248171,14.0850738788038,13.4172868935077,13.9250511910831,69207386.513388,0.0,1.0
2008-01-28,43.8,44.8,43.41,43.89,14204000,13.4788340810926,13.786570019017,13.358817065302,13.5065303155058,46156455.0952295,0.0,1.0
2008-01-29,43.38,44.05,42.85,43.82,21163000,13.3495849871643,13.5557680655737,13.1864849400643,13.484988799851,68769998.5342399,0.0,1.0
2008-01-30,43.54,44.29,42.845,43.455,19734300,13.3988227372322,13.6296246906756,13.1849462603747,13.3726651825086,64127381.8491827,0.0,1.0
2008-01-31,43.72,44.23,42.3,42.94,22126300,13.4542152060586,13.6111605344001,13.0172301742058,13.2141811744775,71900279.6658392,0.0,1.0
2008-02-01,44.42,44.45,43.46,43.92,18321400,13.6696303626057,13.6788624407435,13.3742038621982,13.5157623936435,59536107.8838175,0.0,1.0
2008-02-04,44.06,44.69,43.86,44.5,12450000,13.5588454249529,13.7527190658453,13.497298237368,13.6942492376397,40456763.3015778,0.0,1.0
2008-02-05,42.98,43.95,42.81,43.95,18168500,13.2264906119945,13.5249944717812,13.1741755025473,13.5249944717812,59039253.3369247,0.0,1.0
2008-02-06,42.16,43.45,42.06,43.2,18643100,12.9741471428964,13.371126502819,12.9433735491039,13.2941925183379,60581484.6512163,0.0,1.0
2008-02-07,40.5,41.8,40.16,41.53,48689900,12.4633054859417,12.8633622052436,12.3586752670474,12.780273502004,158219739.717068,0.0,1.0
2008-02-08,41.88,42.2,40.56,40.84,22501400,12.8879810802775,12.9864565804134,12.4817696422172,12.5679357048361,73119181.8276404,0.0,1.0
2008-02-11,42.63,42.63,41.93,42.24,13511600,13.1187830337209,13.1187830337209,12.9033678771738,12.9987660179304,43906474.1386022,0.0,1.0
2008-02-12,42.88,43.41,42.33,42.78,19785800,13.195717018202,13.358817065302,13.0264622523436,13.1649434244096,64294733.1190649,0.0,1.0
2008-02-13,44.05,44.48,43.12,43.18,17493000,13.5557680655737,13.6880945188812,13.2695736433039,13.2880377995794,56844189.5931323,0.0,1.0
2008-02-14,43.26,43.62,42.79,43.48,19849800,13.3126566746133,13.4234416122661,13.1680207837888,13.3803585809567,64502703.6292095,0.0,1.0
2008-02-15,43.87,44.29,42.81,42.81,18957100,13.5003755967473,13.6296246906756,13.1741755025473,13.1741755025473,61601839.9666134,0.0,1.0
2008-02-19,43.95,45.17,43.95,44.45,31877900,13.5249944717812,13.9004323160491,13.5249944717812,13.6788624407435,103588486.333443,0.0,1.0
2008-02-20,47.44,47.731,45.5,45.88,40221500,14.5989928951377,14.6885440530737,14.0019851755642,14.1189248319755,130701341.777864,0.0,1.0
2008-02-21,46.83,47.84,46.54,47.37,19131700,14.4112739730037,14.7220872703075,14.3220305510056,14.577451379483,62169209.5146021,0.0,1.0
2008-02-22,47.4,47.49,46.35,47.0,14143600,14.5866834576207,14.6143796920339,14.2635607228,14.4635890824509,45960182.9262807,0.0,1.0
2008-02-25,48.13,48.33,47.15,47.49,16875500,14.8113306923056,14.8728778798905,14.5097494731396,14.6143796920339,54837599.1241585,0.0,1.0
2008-02-26,49.2,49.69,47.64,47.76,20432300,15.1406081458848,15.2913987554678,14.6605400827226,14.6974683952735,66395560.2254478,0.0,1.0
2008-02-27,48.94,49.49,48.65,49.0,14493400,15.0605968020244,15.2298515678829,14.9713533800263,15.0790609582999,47096871.7457901,0.0,1.0
2008-02-28,48.55,48.8,48.16,48.68,15779600,14.9405797862339,15.017513770715,14.8205627704433,14.9805854581641,51276429.0918533,0.0,1.0
2008-02-29,47.77,48.62,47.61,48.09,14187000,14.7005457546528,14.9621213018886,14.6513080045848,14.7990212547886,46101212.9284724,0.0,1.0
2008-03-03,47.6,47.88,47.14,47.35,12177100,14.6482306452056,14.7343967078245,14.5066721137603,14.5712966607245,39569964.048164,0.0,1.0
2008-03-04,48.45,48.52,46.99,47.23,16189900,14.9098061924414,14.9313477080961,14.4605117230717,14.5343683481735,52609715.034234,0.0,1.0
2008-03-05,48.31,48.85,47.8,48.59,12472600,14.866723161132,15.0329005676112,14.7097778327905,14.9528892237508,40530202.8879725,0.0,1.0
2008-03-06,47.78,48.8,47.69,48.28,16083800,14.703623114032,15.017513770715,14.6759268796188,14.8574910829943,52264938.9228848,0.0,1.0
2008-03-07,47.31,48.17,46.74,47.25,12587400,14.5589872232075,14.8236401298226,14.3835777385905,14.540523066932,40903249.9905445,0.0,1.0
2008-03-10,46.71,47.42,46.61,46.85,11436500,14.3989645354868,14.6178312625301,14.3681382359032,14.4421213549038,37099814.6209366,0.08,1.0
2008-03-11,47.92,48.0,46.61,47.67,14533200,14.771962760448,14.7966238001149,14.3681382359032,14.6948970114891,47145457.6005768,0.0,1.0
2008-03-12,47.27,47.99,47.11,47.66,12253300,14.5715918131548,14.7935411701565,14.5222697338211,14.6918143815307,39749500.1525573,0.0,1.0
2008-03-13,47.02,47.52,46.09,46.59,15662200,14.4945260641958,14.6486575621137,14.2078414780686,14.3619729759865,50807914.7078246,0.0,1.0
2008-03-14,45.92,47.35,45.1,47.34,18353500,14.1554367687765,14.5962528528216,13.9026611121913,14.5931702228633,59538446.8714522,0.0,1.0
2008-03-17,46.42,46.98,44.5,44.92,17547300,14.3095682666944,14.4821955443624,13.7177033146898,13.8471737729408,56923147.5624502,0.0,1.0
2008-03-18,47.93,47.93,46.81,47.04,15021200,14.7750453904064,14.7750453904064,14.4297908350703,14.5006913241126,48728521.4343559,0.0,1.0
2008-03-19,46.59,47.84,46.55,47.49,20735400,14.3619729759865,14.7473017207811,14.3496424561531,14.6394096722386,67265290.6125972,0.0,1.0
2008-03-20,46.5,47.34,46.2,47.34,28251800,14.3342293063613,14.5931702228633,14.2417504076105,14.5931702228633,91648366.4327176,0.0,1.0
2008-03-24,47.93,48.48,46.29,46.71,16555100,14.7750453904064,14.944590038116,14.2694940772358,14.3989645354868,53704467.3659831,0.0,1.0
2008-03-25,48.26,48.47,47.6,47.85,10464500,14.8767721790321,14.9415074081576,14.6733186017806,14.7503843507395,33946662.8864419,0.0,1.0
2008-03-26,47.34,48.24,46.67,48.03,13734200,14.5931702228633,14.8706069191154,14.3866340156533,14.8058716899899,44553514.9710897,0.0,1.0
2008-03-27,46.64,47.34,46.43,47.28,12220300,14.3773861257783,14.5931702228633,14.3126508966528,14.5746744431131,39642448.7047813,0.0,1.0
2008-03-28,46.09,47.2,45.93,46.95,10184500,14.2078414780686,14.5500134034463,14.1585193987349,14.4729476544873,33038347.5719783,0.0,1.0
2008-03-31,45.66,46.6,45.66,46.0,22416800,14.0752883898593,14.3650556059448,14.0752883898593,14.1800978084434,72719724.0759506,0.0,1.0
2008-04-01,47.59,47.86,46.11,46.34,17601600,14.6702359718222,14.7534669806979,14.2140067379853,14.2849072270276,57099295.8537908,0.0,1.0
2008-04-02,47.23,48.0,46.79,47.7,13089200,14.5592612933213,14.7966238001149,14.4236255751536,14.7041449013641,42461145.7645578,0.0,1.0
2008-04-03,46.96,47.27,46.37,46.98,15193200,14.4760302844457,14.5715918131548,14.2941551169026,14.4821955443624,49286486.556098,0.0,1.0
2008-04-04,46.4,47.25,46.19,46.94,12361500,14.3034030067777,14.5654265532381,14.2386677776522,14.469865024529,40100499.1419322,0.0,1.0
2008-04-07,45.92,46.93,45.73,46.45,14112200,14.1554367687765,14.4667823945706,14.0968667995678,14.3188161565695,45779740.6456157,0.0,1.0
2008-04-08,46.07,46.2,45.19,45.55,12393200,14.2016762181519,14.2417504076105,13.9304047818165,14.0413794603173,40203333.4114626,0.0,1.0
2008-04-09,46.09,46.23,45.26,45.93,11880200,14.2078414780686,14.2509982974856,13.951983191525,14.1585193987349,38539169.9960348,0.0,1.0
2008-04-10,46.57,46.83,45.9,45.99,10847600,14.3558077160698,14.4359560949871,14.1492715088598,14.177015178485,35189432.8756238,0.0,1.0
2008-04-11,45.47,46.35,45.35,46.27,10277000,14.0167184206505,14.2879898569859,13.9797268611502,14.263328817319,33338416.0240777,0.0,1.0
2008-04-14,45.82,46.25,45.22,45.37,8715000,14.124610469193,14.2571635574023,13.9396526716915,13.9858921210669,28271314.1626776,0.0,1.0
2008-04-15,45.82,46.13,45.29,46.04,8554000,14.124610469193,14.220171997902,13.9612310814,14.1924283282768,27749032.856861,0.0,1.0
2008-04-16,47.1,47.24,46.34,46.46,12896500,14.5191871038627,14.5623439232797,14.2849072270276,14.3218987865278,41836030.1892108,0.0,1.0
2008-04-17,47.31,47.5,46.72,47.36,9375600,14.5839223329882,14.642492302197,14.4020471654451,14.59933548278,30414289.5081584,0.0,1.0
2008-04-18,48.18,48.5,47.73,47.82,16738700,14.8521111393653,14.9507552980327,14.7133927912392,14.7411364608644,54300062.69361,0.0,1.0
2008-04-21,48.45,48.53,47.6,47.73,8100200,14.9353421482409,14.9600031879078,14.6733186017806,14.7133927912392,26276913.250777,0.0,1.0
2008-04-22,48.17,48.46,47.72,48.32,9826300,14.8490285094069,14.9384247781993,14.7103101612809,14.8952679587823,31876352.7661182,0.0,1.0
2008-04-23,48.02,48.58,47.74,48.18,10494500,14.8027890600316,14.9754163376996,14.7164754211976,14.8521111393653,34043982.3844199,0.0,1.0
2008-04-24,48.35,48.95,47.85,48.02,10499500,14.9045158486574,15.0894736461588,14.7503843507395,14.8027890600316,34060202.3007496,0.0,1.0
2008-04-25,47.45,48.3,46.77,48.3,12337600,14.6270791524052,14.8891026988656,14.4174603152369,14.8891026988656,40022967.9418763,0.0,1.0
2008-04-28,47.59,47.9,47.25,47.45,8117500,14.6702359718222,14.7657975005313,14.5654265532381,14.6270791524052,26333034.1612778,0.0,1.0
2008-04-29,47.84,48.03,47.32,47.59,9457900,14.7473017207811,14.8058716899899,14.5870049629466,14.6702359718222,30681269.3309454,0.0,1.0
2008-04-30,46.35,48.03,46.11,48.03,16544200,14.2879898569859,14.8058716899899,14.2140067379853,14.8058716899899,53669107.9483846,0.0,1.0
2008-05-01,48.03,48.18,46.25,46.35,16566200,14.8058716899899,14.8521111393653,14.2571635574023,14.2879898569859,53740475.5802353,0.0,1.0
2008-05-02,48.36,48.52,47.75,48.29,11658900,14.9075984786157,14.9569205579494,14.7195580511559,14.8860200689072,37821276.499282,0.0,1.0
2008-05-05,48.28,48.59,47.8,48.08,8667500,14.8829374389489,14.9784989676579,14.7349712009477,14.8212848397817,28117224.9575453,0.0,1.0
2008-05-06,48.64,48.86,47.54,48.24,11557600,14.9939121174497,15.0617299765336,14.6548228220304,14.8706069191154,37492660.9944422,0.0,1.0
2008-05-07,48.65,49.87,48.37,48.57,18783600,14.9969947474081,15.3730756023277,14.9106811085741,14.9723337077412,60933684.0741332,0.0,1.0
2008-05-08,49.06,49.45,48.4575,48.9,10573500,15.1233825757007,15.2436051440767,14.9376541207097,15.074060496367,34300257.0624294,0.0,1.0
2008-05-09,49.13,49.35,48.6,48.85,9611200,15.1449609854092,15.2127788444931,14.9815815976163,15.0586473465752,31178571.9656142,0.0,1.0
2008-05-12,46.83,49.97,45.85,49.39,40161400,14.4359560949871,15.4039019019112,14.133858359068,15.2251093643265,130282909.536771,0.0,1.0
2008-05-13,44.27,45.85,43.27,44.39,141740700,13.6468028256476,14.133858359068,13.3385398298119,13.6837943851479,459804458.902793,0.0,1.0
2008-05-14,45.64,46.48,44.27,44.93,54999400,14.0691231299425,14.3280640464446,13.6468028256476,13.8502564028992,178417133.236807,0.0,1.0
2008-05-15,46.73,47.07,45.2799,45.87,28666700,14.4051297954035,14.5099392139876,13.9581176251421,14.1400236189848,92994295.0897567,0.0,1.0
2008-05-16,47.29,47.52,46.31,47.07,24843800,14.5777570730715,14.6486575621137,14.2756593371525,14.5099392139876,80592871.4623901,0.0,1.0
2008-05-19,46.71,48.05,46.44,47.32,20828800,14.3989645354868,14.8120369499066,14.3157335266111,14.5870049629466,67568278.6496361,0.0,1.0
2008-05-20,46.46,46.83,45.88,46.68,21706600,14.3218987865278,14.4359560949871,14.1431062489431,14.3897166456117,70415847.1604796,0.0,1.0
2008-05-21,44.8,46.35,44.4,46.21,34508300,13.8101822134405,14.2879898569859,13.6868770151062,14.2448330375689,111944347.736079,0.0,1.0
2008-05-22,44.9,45.32,44.7,45.21,29273500,13.8410085130241,13.9704789712751,13.779355913857,13.9365700417332,94962744.13553,0.0,1.0
2008-05-23,44.96,45.15,44.71,44.79,16780500,13.8595042927742,13.918074261983,13.7824385438153,13.8070995834822,54435661.1941266,0.0,1.0
2008-05-27,45.7,45.96,45.01,45.09,15638700,14.0876189096927,14.16776728861,13.874917442566,13.8995784822329,50731681.1010747,0.0,1.0
2008-05-28,46.52,46.65,45.94,46.0,17901500,14.340394566278,14.3804687557366,14.1616020286933,14.1800978084434,58072166.4352465,0.0,1.0
2008-05-29,46.91,47.09,46.15,46.48,14574800,14.4606171346539,14.5161044739043,14.2263372578188,14.3280640464446,47280407.30444,0.0,1.0
2008-05-30,47.06,47.6,46.92,47.05,17548900,14.5068565840293,14.6733186017806,14.4636997646123,14.5037739540709,56928337.9356756,0.0,1.0
2008-06-02,46.25,47.01,45.75,46.86,14588500,14.2571635574023,14.4914434342375,14.1030320594845,14.4452039848621,47324849.8751834,0.0,1.0
2008-06-03,46.24,46.97,46.05,46.44,14582400,14.254080927444,14.4791129144041,14.1955109582352,14.3157335266111,47305061.577261,0.0,1.0
2008-06-04,46.81,47.17,46.02,46.02,13172200,14.4297908350703,14.5407655135712,14.1862630683601,14.1862630683601,42730396.3756309,0.0,1.0
2008-06-05,48.51,48.74,46.94,47.12,22721000,14.9538379279911,15.0247384170333,14.469865024529,14.5253523637794,73706543.7854501,0.0,1.0
2008-06-06,47.63,48.45,47.5,48.09,16769900,14.6825664916556,14.9353421482409,14.642492302197,14.8243674697401,54401274.9715076,0.0,1.0
2008-06-09,47.63,47.86,47.18,47.68,10787300,14.7072275313225,14.7782471057967,14.56827618996,14.7226665692517,34935143.1400476,0.08,1.0
2008-06-10,47.57,48.17,47.2,47.2,12597000,14.6887006858075,14.8739691409575,14.5744518051317,14.5744518051317,40795935.7888609,0.0,1.0
2008-06-11,46.48,47.52,46.31,47.5,14079800,14.3521296589517,14.6732616478783,14.2996369299925,14.6670860327067,45598048.4813848,0.0,1.0
2008-06-12,46.97,47.38,46.68,46.76,11114700,14.5034322306575,14.6300323416767,14.4138858106684,14.438588271355,35995442.3682189,0.0,1.0
2008-06-13,47.45,48.08,47.09,47.14,13987400,14.6516469947775,14.846178872685,14.5404859216875,14.5559249596167,45298807.037637,0.0,1.0
2008-06-16,47.58,48.03,47.0,47.05,10174600,14.6917884933933,14.8307398347558,14.512695653415,14.5281346913442,32950887.3761487,0.0,1.0
2008-06-17,47.34,48.0,47.09,47.89,12396500,14.6176811113333,14.8214764119983,14.5404859216875,14.7875105285542,40146607.7642785,0.0,1.0
2008-06-18,46.59,47.05,46.06,46.82,15720900,14.3860955423959,14.5281346913442,14.2224417403467,14.45711511687,50912822.6516712,0.0,1.0
2008-06-19,46.59,46.94,45.79,46.15,14170900,14.3860955423959,14.4941688079,14.1390709355292,14.2502320086192,45893079.8182399,0.0,1.0
2008-06-20,45.64,46.58,45.14,45.407,20129000,14.0927538217417,14.38300773481,13.9383634424501,14.0208079049918,65188647.4155738,0.0,1.0
2008-06-23,45.51,45.98,45.34,45.87,11068100,14.0526123231259,14.1977392796601,14.0001195941667,14.1637733962159,35844526.2288395,0.0,1.0
2008-06-24,45.04,45.469,44.86,45.21,17041800,13.9074853665918,14.039952312024,13.8519048300468,13.9599780955509,55190615.1088837,0.0,1.0
2008-06-25,45.6,46.2,45.14,45.14,11741500,14.0804025913984,14.2656710465484,13.9383634424501,13.9383634424501,38025361.5991832,0.0,1.0
2008-06-26,44.67,45.25,44.26,45.25,17606900,13.7932364859159,13.9723293258942,13.6666363748968,13.9723293258942,57020716.1896402,0.0,1.0
2008-06-27,44.58,44.83,44.03,44.6,14519900,13.7654462176434,13.8426414072893,13.5956168004226,13.7716218328151,47023331.591703,0.0,1.0
2008-06-30,44.21,45.43,43.845,44.6,15405900,13.6511973369676,14.0279098624392,13.5384923600847,13.7716218328151,49892681.3661676,0.0,1.0
2008-07-01,44.0,44.37,43.17,43.66,19226700,13.5863533776651,13.7006022583409,13.330065348041,13.4813679197468,62266509.377764,0.0,1.0
2008-07-02,43.61,44.45,43.51,44.12,10459500,13.4659288818176,13.7253047190276,13.4350508059593,13.6234070686951,33873548.494371,0.0,1.0
2008-07-03,43.44,43.79,42.66,43.6,13613400,13.4134361528585,13.5215094183626,13.1725871611635,13.4628410742318,44087591.6700864,0.0,1.0
2008-07-07,44.0,44.95,43.39,43.61,14851400,13.5863533776651,13.8796950983193,13.3979971149293,13.4659288818176,48096908.8493046,0.0,1.0
2008-07-08,43.45,43.94,42.73,43.81,18019900,13.4165239604443,13.5678265321501,13.1942018142643,13.5276850335343,58358234.7639673,0.0,1.0
2008-07-09,42.21,43.61,42.14,43.61,16419700,13.033635819801,13.4659288818176,13.0120211667002,13.4659288818176,53175917.033608,0.0,1.0
2008-07-10,41.45,42.48,41.05,42.39,26563800,12.7989624432777,13.1170066246185,12.6754501398444,13.089216356346,86028028.8249698,0.0,1.0
2008-07-11,41.59,42.04,41.04,41.19,18709800,12.8421917494794,12.9811430908419,12.6723623322586,12.7186794460461,60592506.1064086,0.0,1.0
2008-07-14,41.79,42.12,41.07,41.19,16965800,12.903947901196,13.0058455515285,12.6816257550161,12.7186794460461,54944485.7828577,0.0,1.0
2008-07-15,41.65,42.08,40.83,41.07,21884600,12.8607185949944,12.9934943211852,12.6075183729561,12.6816257550161,70874234.8467813,0.0,1.0
2008-07-16,42.34,42.45,41.0,41.31,18772500,13.0737773184168,13.107743201861,12.6600111019152,12.755733137076,60795562.8003806,0.0,1.0
2008-07-17,43.23,43.65,42.3,43.0,18952000,13.348592193556,13.478280112161,13.0614260880735,13.2775726190818,61376881.4059293,0.0,1.0
2008-07-18,43.42,43.95,42.93,42.99,14163800,13.4072605376868,13.570914339736,13.255957965981,13.274484811496,45870086.1575191,0.0,1.0
2008-07-21,43.35,43.7,42.79,43.6,10955800,13.385645884586,13.4937191500901,13.2127286597793,13.4628410742318,35480837.764198,0.0,1.0
2008-07-22,43.53,43.56,42.63,42.9,15128000,13.441226421131,13.4504898438885,13.163323738406,13.2466945432235,48992690.0542896,0.0,1.0
2008-07-23,44.28,44.68,43.41,43.41,16321400,13.6728119900684,13.7963242935018,13.404172730101,13.404172730101,52857568.1816557,0.0,1.0
2008-07-24,43.38,44.42,43.32,44.42,13793200,13.3949093073435,13.7160412962701,13.3763824618285,13.7160412962701,44669881.8387644,0.0,1.0
2008-07-25,43.71,44.0,43.05,43.42,11765000,13.496806957676,13.5863533776651,13.293011657011,13.4072605376868,38101467.3776254,0.0,1.0
2008-07-28,43.0,43.83,42.69,43.47,11017100,13.2775726190818,13.533860648706,13.181850583921,13.422699575616,35679360.4969009,0.0,1.0
2008-07-29,44.13,44.5,43.02,43.22,16930900,13.626494876281,13.7407437569568,13.2837482342535,13.3455043859701,54831460.6055111,0.0,1.0
2008-07-30,45.06,45.17,44.25,44.49,16043600,13.9136609817634,13.9476268652076,13.6635485673109,13.7376559493709,51957900.7241542,0.0,1.0
2008-07-31,44.8,45.39,44.51,44.85,14555400,13.8333779845318,14.0155586320959,13.7438315645426,13.8488170224609,47138299.8953072,0.0,1.0
2008-08-01,43.96,45.0,43.7,44.8,11023200,13.5740021473218,13.8951341362484,13.4937191500901,13.8333779845318,35699115.6138582,0.0,1.0
2008-08-04,43.94,44.45,43.64,43.71,9488500,13.5678265321501,13.7253047190276,13.4751923045751,13.496806957676,30728922.5000085,0.0,1.0
2008-08-05,45.0,45.19,43.97,44.15,13316100,13.8951341362484,13.9538024803792,13.5770899549076,13.6326704914526,43124772.6091968,0.0,1.0
2008-08-06,45.15,45.48,44.63,44.78,12220400,13.9414512500359,14.0433489003684,13.7808852555726,13.8272023693601,39576300.2075253,0.0,1.0
2008-08-07,45.51,45.86,44.6,45.0,12868300,14.0526123231259,14.1606855886301,13.7716218328151,13.8951341362484,41674552.7118996,0.0,1.0
2008-08-08,45.82,45.95,44.8,45.34,14763100,14.1483343582867,14.1884758569026,13.8333779845318,14.0001195941667,47810945.4349872,0.0,1.0
2008-08-11,45.73,46.33,45.3,45.83,10563300,14.1205440900142,14.3058125451642,13.9877683638234,14.1514221658726,34209709.3370227,0.0,1.0
2008-08-12,45.68,45.99,45.08,45.63,8490000,14.1051050520851,14.2008270872459,13.9198365969351,14.0896660141559,27495236.5521496,0.0,1.0
2008-08-13,45.61,46.06,45.26,45.79,9043200,14.0834903989842,14.2224417403467,13.9754171334801,14.1390709355292,29286798.9621202,0.0,1.0
2008-08-14,45.5,45.76,45.14,45.3,11054300,14.0495245155401,14.1298075127717,13.9383634424501,13.9877683638234,35799834.3249031,0.0,1.0
2008-08-15,45.59,45.84,45.12,45.62,12258700,14.0773147838126,14.1545099734584,13.9321878272784,14.0865782065701,39700336.4336674,0.0,1.0
2008-08-18,44.6,45.75,43.85,45.67,18084200,13.7716218328151,14.1267197051859,13.5400362638776,14.1020172444992,58566473.1279605,0.0,1.0
2008-08-19,43.69,44.4,43.33,44.4,22820200,13.4906313425043,13.7098656810984,13.3794702694143,13.7098656810984,73904216.3919158,0.0,1.0
2008-08-20,46.16,46.36,44.8,45.0,33161400,14.253319816205,14.3150759679217,13.8333779845318,13.8951341362484,107394645.159065,0.0,1.0
2008-08-21,46.45,46.55,45.61,45.7,14401000,14.3428662361942,14.3737443120525,14.0834903989842,14.1112806672567,46638268.7382223,0.0,1.0
2008-08-22,47.06,47.22,46.3,46.49,13379400,14.53122249893,14.5806274203033,14.2965491224067,14.3552174665375,43329772.4294266,0.0,1.0
2008-08-25,46.81,47.24,46.51,46.65,12082400,14.4540273092842,14.586803035475,14.3613930817092,14.4046223879109,39129381.1681617,0.0,1.0
2008-08-26,46.86,47.0,46.56,46.7,10123700,14.4694663472134,14.512695653415,14.3768321196384,14.42006142584,32786045.4985862,0.0,1.0
2008-08-27,46.8,47.22,46.55,46.65,13555500,14.4509395016984,14.5806274203033,14.3737443120525,14.4046223879109,43900079.9861794,0.0,1.0
2008-08-28,47.33,47.33,46.56,46.81,13618600,14.6145933037475,14.6145933037475,14.3768321196384,14.4540273092842,44104432.0976567,0.0,1.0
2008-08-29,46.92,47.34,46.67,46.75,14066900,14.4879931927284,14.6176811113333,14.4107980030825,14.4355004637692,45556271.2668354,0.0,1.0
2008-09-02,46.0,47.79,45.7,47.18,19948600,14.2039148948317,14.7566324526958,14.1112806672567,14.56827618996,64604414.1206376,0.0,1.0
2008-09-03,45.09,46.26,44.545,45.81,19020300,13.9229244045209,14.2841978920634,13.754638891093,14.1452465507009,61598073.9449768,0.0,1.0
2008-09-04,44.46,45.09,44.1,44.99,15677300,13.7283925266134,13.9229244045209,13.6172314535235,13.8920463286626,50771622.1435827,0.0,1.0
2008-09-05,44.96,45.14,43.98,44.11,17573800,13.8827829059051,13.9383634424501,13.5801777624935,13.6203192611093,56913520.391068,0.0,1.0
2008-09-08,45.74,45.85,44.84,45.56,18865200,14.1483343582867,14.1823596486105,13.8699456192736,14.0926566104841,60989104.8761229,0.08,1.0
2008-09-09,46.01,47.28,46.01,46.51,26105800,14.2318509799906,14.6246884228202,14.2318509799906,14.3865113905535,84397163.7764291,0.0,1.0
2008-09-10,46.76,47.12,46.02,46.18,22211600,14.4638415958349,14.5751970914401,14.2349441882019,14.284435519582,71807645.922995,0.0,1.0
2008-09-11,47.19,47.44,46.16,46.23,25477100,14.5968495489189,14.6741797542003,14.2782491031595,14.2999015606383,82364646.2184057,0.0,1.0
2008-09-12,46.97,47.18,46.29,46.75,16820400,14.5287989682713,14.5937563407076,14.3184608099058,14.4607483876236,54378492.6562312,0.0,1.0
2008-09-15,45.33,46.58,45.33,45.77,25453700,14.0215128216252,14.4081638480323,14.0215128216252,14.1576139829205,82288996.6067345,0.0,1.0
2008-09-16,48.41,49.0,44.04,44.78,53822900,14.9742209506922,15.1567202351563,13.6224889623731,13.8513863700061,174003482.223197,0.0,1.0
2008-09-17,45.75,47.895,45.69,47.61,31982400,14.151427566498,14.8149207278125,14.1328683172304,14.7267642937917,103395561.551964,0.0,1.0
2008-09-18,47.14,47.69,46.04,46.48,36686300,14.5813835078626,14.7515099594817,14.2411306046244,14.3772317659197,118602749.942588,0.0,1.0
2008-09-19,48.26,49.2,47.71,48.87,30338900,14.9278228275233,15.2185843993814,14.7576963759042,15.11650852841,98082307.8433414,0.0,1.0
2008-09-22,47.16,48.87,46.91,48.7,22123700,14.5875699242851,15.11650852841,14.5102397190037,15.0639239888186,71523474.9458198,0.0,1.0
2008-09-23,46.88,48.46,46.65,47.53,19563400,14.50096009437,14.9896869917485,14.4298163055111,14.7020186281016,63246308.2465882,0.0,1.0
2008-09-24,46.78,47.38,46.12,46.96,20103500,14.4700280122574,14.6556205049328,14.2658762703145,14.52570576006,64992391.8048647,0.0,1.0
2008-09-25,47.7,48.45,46.16,46.66,22161200,14.754603167693,14.9865937835372,14.2782491031595,14.4329095137223,71644708.2978569,0.0,1.0
2008-09-26,47.81,48.58,46.93,46.93,19609000,14.7886284580168,15.0268054902835,14.5164261354262,14.5164261354262,63393728.0026658,0.0,1.0
2008-09-29,44.55,47.4,44.28,47.16,28315700,13.7802425811472,14.6618069213553,13.6967259594433,14.5875699242851,91541526.0342234,0.0,1.0
2008-09-30,46.24,46.49,44.98,45.23,22336700,14.3029947688495,14.380324974131,13.9132505342312,13.9905807395126,72212080.3853919,0.0,1.0
2008-10-01,44.97,46.72,44.44,46.16,22014500,13.91015732602,14.4514687629898,13.7462172908234,14.2782491031595,71170443.4246869,0.0,1.0
2008-10-02,43.26,44.3,41.95,44.27,28369700,13.3812187218951,13.7029123758658,12.9760084462206,13.693632751232,91716102.0611573,0.0,1.0
2008-10-03,43.0,45.11,42.62,43.09,25477000,13.3007953084025,13.9534622409776,13.1832533963747,13.3286341823038,82364322.9294668,0.0,1.0
2008-10-06,40.95,43.0,39.31,42.26,29590000,12.6666876250949,13.3007953084025,12.1594014784489,13.0718979007695,95661196.9809212,0.0,1.0
2008-10-07,39.68,41.8,39.59,40.76,27418600,12.2738501822653,12.9296103230517,12.246011308364,12.607916669081,88641300.964552,0.0,1.0
2008-10-08,40.0,42.0,37.14,37.76,41282300,12.3728328450256,12.9914744872768,11.4881752966062,11.6799542057041,133461109.568282,0.0,1.0
2008-10-09,38.5,41.12,38.5,40.83,33889200,11.9088516133371,12.7192721646863,11.9088516133371,12.6295691265598,109560035.036358,0.0,1.0
2008-10-10,37.0,40.65,35.5,36.23,49553500,11.4448703816486,12.5738913787572,10.9808891499602,11.2066933493819,160200984.271514,0.0,1.0
2008-10-13,41.4,41.9,37.85,38.5,26877800,12.8058819946014,12.9605424051643,11.7077930796054,11.9088516133371,86892954.3837043,0.0,1.0
2008-10-14,40.47,43.0,39.88,42.04,28474000,12.5182136309546,13.3007953084025,12.3357143464905,13.0038473201219,92053292.4242902,0.0,1.0
2008-10-15,38.61,40.6,38.35,39.38,28907000,11.9428769036609,12.5584253377009,11.8624534901683,12.1810539359277,93453133.529148,0.0,1.0
2008-10-16,39.66,39.84,37.06,38.635,29118600,12.2676637658428,12.3233415136455,11.4634296309162,11.9506099241891,94137212.9235775,0.0,1.0
2008-10-17,39.71,41.3,38.22,39.45,22039500,12.2831298068991,12.7749499124889,11.8222417834219,12.2027063934065,71251265.6593786,0.0,1.0
2008-10-20,41.01,41.27,39.1,40.3,21669200,12.6852468743624,12.7656702878551,12.0944441060125,12.4656290913632,70054126.7191275,0.0,1.0
2008-10-21,38.05,40.7,37.87,40.21,28026800,11.7696572438306,12.5893574198135,11.7139794960279,12.4377902174619,90607544.2901274,0.0,1.0
2008-10-22,35.23,37.36,34.29,37.36,30710600,10.8973725282563,11.5562258772539,10.6066109563982,11.5562258772539,99283972.8287348,0.0,1.0
2008-10-23,33.15,35.51,31.75,35.22,37889200,10.2539852203149,10.9839823581714,9.82093607073903,10.894279320045,122491592.587007,0.0,1.0
2008-10-24,32.44,33.32,30.03,30.25,27563700,10.0343674373157,10.3065697599063,9.28890425840294,9.35695483905057,89110393.2147016,0.0,1.0
2008-10-27,31.18,32.76,31.01,31.71,23960900,9.64462320269742,10.1333501000759,9.59203866310606,9.80856323789401,77462939.3288324,0.0,1.0
2008-10-28,35.09,35.19,30.78,31.75,27760400,10.8540676132987,10.8849996954112,9.52089487424716,9.82093607073903,89746302.5572543,0.0,1.0
2008-10-29,35.4,36.7,34.7,35.02,28062200,10.9499570678476,11.3520741353109,10.7334324930597,10.8324151558199,90721988.5744511,0.0,1.0
2008-10-30,37.69,38.28,36.22,36.58,29381400,11.6583017482253,11.8408010326895,11.2036001411706,11.3149556367759,94986816.254655,0.0,1.0
2008-10-31,38.28,39.26,37.14,37.14,28776200,11.8408010326895,12.1439354373926,11.4881752966062,11.4881752966062,93030271.5972414,0.0,1.0
2008-11-03,38.61,39.39,38.05,38.28,21727700,11.9428769036609,12.1841471441389,11.7696572438306,11.8408010326895,70243250.7483056,0.0,1.0
2008-11-04,38.24,39.14,37.41,39.14,27074500,11.8284281998444,12.1068169388575,11.5716919183101,12.1068169388575,87528863.7262574,0.0,1.0
2008-11-05,36.25,37.95,35.97,37.89,22375000,11.2128797658044,11.738725161718,11.1262699358892,11.7201659124505,72335900.0489392,0.0,1.0
2008-11-06,33.64,35.42,33.38,35.17,29660500,10.4055524226665,10.9561434842701,10.3251290091738,10.8788132789887,95889115.6827512,0.0,1.0
2008-11-07,34.64,34.99,33.55,33.84,18183300,10.7148732437921,10.8231355311861,10.3777135487652,10.4674165868916,58784597.6026762,0.0,1.0
2008-11-10,34.17,35.76,33.56,35.32,15717700,10.5694924578631,11.0613125634528,10.3808067569764,10.9252114021576,50813585.5284563,0.0,1.0
2008-11-11,33.25,33.99,32.21,33.57,16084900,10.2849173024275,10.5138147100605,9.96322364845683,10.3838999651877,52000702.5116058,0.0,1.0
2008-11-12,31.14,32.64,31.0,32.18,20337400,9.63225036985239,10.0962316015409,9.58894545489481,9.95394402382306,65748564.6326389,0.0,1.0
2008-11-13,31.71,31.86,28.23,30.65,38205800,9.80856323789401,9.85496136106285,8.73212678037678,9.48068316750083,123515125.36714,0.0,1.0
2008-11-14,30.46,32.0,30.0,30.72,22114200,9.42191221148696,9.89826627602044,9.27962463376917,9.50233562497963,71492762.4966369,0.0,1.0
2008-11-17,29.34,30.6,29.17,29.79,15793300,9.07547289182624,9.46521712644455,9.02288835223489,9.21466726133278,51057991.9661636,0.0,1.0
2008-11-18,33.59,33.84,31.75,33.56,67989300,10.3900863816102,10.4674165868916,9.82093607073903,10.3808067569764,219801886.444574,0.0,1.0
2008-11-19,33.03,34.84,32.95,33.2,36215100,10.2168667217799,10.7767374080173,10.1921210560898,10.2694512613712,117079412.463121,0.0,1.0
2008-11-20,31.83,34.45,31.43,32.77,40473300,9.84568173642908,10.6561022877783,9.72195340797883,10.1364433082872,130845702.053664,0.0,1.0
2008-11-21,34.64,34.82,32.31,32.56,38496000,10.7148732437921,10.7705509915947,9.99415573056939,10.0714859358508,124453309.86744,0.0,1.0
2008-11-24,35.7,36.0,33.46,35.1,33560300,11.0427533141853,11.135549560523,10.3498746748639,10.8571608215099,108496737.716756,0.0,1.0
2008-11-25,33.6,35.62,32.88,35.58,37645100,10.3931795898215,11.0180076484953,10.170468598611,11.0056348156502,121702444.287478,0.0,1.0
2008-11-26,35.21,35.25,33.02,33.37,22116900,10.8911861118337,10.9035589446788,10.2137735135686,10.3220358009626,71501491.2979839,0.0,1.0
2008-11-28,35.28,35.35,34.55,34.83,7392700,10.9128385693125,10.9344910267913,10.6870343698908,10.773644199806,23899781.3761696,0.0,1.0
2008-12-01,33.44,34.82,33.44,34.08,21054100,10.3436882584414,10.7705509915947,10.3436882584414,10.5416535839618,68065576.4567761,0.0,1.0
2008-12-02,34.27,34.54,33.08,33.85,21657500,10.6004245399756,10.6839411616796,10.2323327628361,10.4705097951029,70016301.9132919,0.0,1.0
2008-12-03,34.82,34.9,33.05,33.28,21810000,10.7705509915947,10.7952966572848,10.2230531382024,10.2941969270613,70509317.5449104,0.0,1.0
2008-12-04,33.39,34.99,32.83,34.71,18623600,10.3282222173851,10.8231355311861,10.1550025575547,10.7365257012709,60208038.8000635,0.0,1.0
2008-12-05,33.53,34.27,31.82,32.89,21395700,10.3715271323427,10.6004245399756,9.84258852821783,10.1735618068223,69169931.4716015,0.0,1.0
2008-12-08,35.23,35.84,33.97,34.4,19889000,10.8973725282563,11.0860582291429,10.507628293638,10.640636246722,64298937.031211,0.0,1.0
2008-12-09,34.51,36.07,34.38,34.54,18334800,10.6746615370458,11.1572020180018,10.6344498302995,10.6839411616796,59274380.3449068,0.0,1.0
2008-12-10,35.1,35.51,34.1,34.1,14190900,10.8571608215099,10.9839823581714,10.5478400003843,10.5478400003843,45877610.011374,0.0,1.0
2008-12-11,34.78,36.26,34.24,34.34,17167600,10.7581781587497,11.2159729740157,10.5911449153419,10.6220769974544,55500951.8516277,0.0,1.0
2008-12-12,35.97,36.1,34.0,34.06,17575400,11.1262699358892,11.1664816426356,10.5169079182717,10.5354671675393,56819324.1439164,0.0,1.0
2008-12-15,34.82,36.1,34.41,36.06,15192600,10.7952966572848,11.1921369709357,10.6681837443185,11.1797357111341,49003408.5022592,0.08,1.0
2008-12-16,36.32,36.55,34.94,35.33,19480800,11.2603438998445,11.3316511437036,10.8325004366896,10.9534127197551,62834906.490713,0.0,1.0
2008-12-17,36.47,37.19,35.31,36.06,16537900,11.3068486241004,11.5300713005291,10.9472120898543,11.1797357111341,53342645.0686198,0.0,1.0
2008-12-18,35.37,36.68,34.69,36.68,18241700,10.9658139795567,11.3719552380588,10.7549925629296,11.3719552380588,58838215.7679172,0.0,1.0
2008-12-19,35.4,36.02,34.87,35.87,22116000,10.9751149244079,11.1673344513325,10.8107982320368,11.1208297270766,71334688.10052,0.0,1.0
2008-12-22,34.75,35.46,34.04,35.45,13210700,10.773594452632,10.9937168141102,10.5534720911538,10.9906164991599,42610832.1617627,0.0,1.0
2008-12-23,34.55,35.43,34.36,35.02,10351200,10.7115881536241,10.9844158692591,10.6526821695665,10.8573029562928,33387575.6676661,0.0,1.0
2008-12-24,34.68,34.91,34.35,34.52,4526100,10.7518922479792,10.8231994918384,10.6495818546161,10.7022872087729,14598839.3837839,0.0,1.0
2008-12-26,34.97,35.12,34.71,34.71,4479200,10.8418013815408,10.8883061057967,10.7611931928304,10.7611931928304,14447564.4302699,0.0,1.0
2008-12-29,35.58,35.63,34.97,35.38,10658400,11.030920593515,11.046422168267,10.8418013815408,10.9689142945071,34378442.7405764,0.0,1.0
2008-12-30,36.19,36.26,35.29,35.74,10774800,11.2200398054893,11.2417420101421,10.9410114599535,11.0805256327214,34753888.4674211,0.0,1.0
2008-12-31,36.29,36.96,35.94,36.14,12818400,11.2510429549933,11.4587640566699,11.1425319317293,11.2045382307373,41345476.8469753,0.0,1.0
2009-01-02,36.81,36.94,35.46,36.25,14593700,11.4122593324139,11.4525634267691,10.9937168141102,11.2386416951917,47071669.2771101,0.0,1.0
2009-01-05,36.33,36.8,36.05,36.8,14538400,11.2634442147948,11.4091590174635,11.1766353961837,11.4091590174635,46893300.3020713,0.0,1.0
2009-01-06,39.31,39.53,36.99,37.08,30630300,12.1873380700134,12.2555449989221,11.4680650015211,11.4959678360747,98797381.8468692,0.0,1.0
2009-01-07,37.84,38.71,37.25,38.46,24910900,11.7315917723049,12.0013191729895,11.5486731902314,11.9238112992296,80349578.6671754,0.0,1.0
2009-01-08,37.64,37.75,36.86,37.7,15503700,11.6695854732969,11.7036889377513,11.4277609071659,11.6881873629993,50006854.942306,0.0,1.0
2009-01-09,37.49,38.22,36.94,37.81,17030400,11.623080749041,11.84940374042,11.4525634267691,11.7222908274537,54931193.3544537,0.0,1.0
2009-01-12,36.98,37.6,36.52,37.45,14954100,11.4649646865707,11.6571842134954,11.3223501988524,11.6106794892394,48234131.8196776,0.0,1.0
2009-01-13,35.83,36.73,35.72,36.5,19802000,11.108428467275,11.3874568128108,11.0743250028206,11.3161495689516,63870930.2661647,0.0,1.0
2009-01-14,35.39,35.8,34.89,35.51,19108100,10.9720146094575,11.0991275224238,10.8169988619376,11.0092183888622,61632770.559484,0.0,1.0
2009-01-15,35.75,36.11,34.96,35.49,23700900,11.0836259476718,11.1952372858861,10.8387010665904,11.0030177589614,76446749.3760905,0.0,1.0
2009-01-16,34.77,36.2,34.18,36.2,28837600,10.7797950825328,11.2231401204397,10.5968765004593,11.2231401204397,93015066.0864336,0.0,1.0
2009-01-20,33.34,34.68,33.18,34.43,17727900,10.3364500446259,10.7518922479792,10.2868450054196,10.6743843742193,57180964.7846454,0.0,1.0
2009-01-21,35.11,35.15,33.44,34.18,18012800,10.8852057908463,10.8976070506479,10.3674531941299,10.5968765004593,58099903.6813644,0.0,1.0
2009-01-22,35.49,35.97,34.0,34.42,21280300,11.0030177589614,11.1518328765805,10.5410708313522,10.6712840592689,68639155.5066697,0.0,1.0
2009-01-23,35.79,36.68,34.55,34.85,19159000,11.0960272074734,11.3719552380588,10.7115881536241,10.804597602136,61796947.4280098,0.0,1.0
2009-01-26,35.57,35.97,35.04,35.78,17409200,11.0278202785646,11.1518328765805,10.8635035861935,11.092926892523,56153004.7060762,0.0,1.0
2009-01-27,35.89,36.09,35.3,35.83,11866700,11.1270303569774,11.1890366559853,10.9441117749039,11.108428467275,38275788.7177808,0.0,1.0
2009-01-28,37.41,37.72,36.23,36.46,17637100,11.5982782294378,11.6943879929001,11.2324410652909,11.30374830915,56888091.3138762,0.0,1.0
2009-01-29,35.93,37.0,35.82,36.52,14781200,11.1394316167789,11.4711653164715,11.1053281523246,11.3223501988524,47676446.5432906,0.0,1.0
2009-01-30,34.75,36.33,34.5,36.13,17359700,10.773594452632,11.2634442147948,10.6960865788721,11.2014379157869,55993343.5078044,0.0,1.0
2009-02-02,34.66,35.29,34.0,34.15,15696000,10.7456916180784,10.9410114599535,10.5410708313522,10.5875755556081,50627114.5065007,0.0,1.0
2009-02-03,36.1,36.25,34.43,34.98,14390400,11.1921369709357,11.2386416951917,10.6743843742193,10.8449016964912,46415929.4466326,0.0,1.0
2009-02-04,36.03,37.0,35.87,36.05,14535600,11.1704347662829,11.4711653164715,11.1208297270766,11.1766353961837,46884268.9615629,0.0,1.0
2009-02-05,35.09,35.47,34.76,35.45,27495800,10.8790051609455,10.9968171290606,10.7766947675824,10.9906164991599,88687118.6957086,0.0,1.0
2009-02-06,36.85,37.2,35.05,35.23,23287300,11.4246605922155,11.5331716154794,10.8666039011439,10.9224095702511,75112691.3638655,0.0,1.0
2009-02-09,36.33,36.76,36.1,36.45,14082400,11.2634442147948,11.3967577576619,11.1921369709357,11.3006479941996,45422481.9907203,0.0,1.0
2009-02-10,35.21,36.69,35.0,35.97,17230800,10.9162089403503,11.3750555530092,10.851102326392,11.1518328765805,55577579.2965475,0.0,1.0
2009-02-11,35.08,35.55,34.55,35.46,17118500,10.8759048459951,11.0216196486638,10.7115881536241,10.9937168141102,55215358.03259,0.0,1.0
2009-02-12,35.24,35.28,33.76,34.05,19712700,10.9255098852015,10.9379111450031,10.4666632725426,10.5565724061042,63582895.0135253,0.0,1.0
2009-02-13,35.87,36.24,34.88,35.07,20768400,11.1208297270766,11.2355413802413,10.8138985469872,10.8728045310447,66988032.9330276,0.0,1.0
2009-02-17,34.34,35.21,34.32,35.07,20795400,10.6464815396657,10.9162089403503,10.6402809097649,10.8728045310447,67075120.8593579,0.0,1.0
2009-02-18,34.08,34.97,33.53,34.61,28653200,10.5658733509554,10.8418013815408,10.3953560286835,10.7301900433264,92420287.8043869,0.0,1.0
2009-02-19,31.39,32.92,30.67,32.79,57037500,9.73188862929838,10.2062368167092,9.50866595286975,10.1659327223541,183973244.372103,0.0,1.0
2009-02-20,31.24,31.84,30.69,30.86,26074300,9.68538390504242,9.87140280206628,9.51486658277055,9.56757193692731,84102100.648372,0.0,1.0
2009-02-23,29.28,31.48,29.17,31.48,32503800,9.07772217476447,9.75979146385196,9.0436187103101,9.75979146385196,104840316.290545,0.0,1.0
2009-02-24,29.62,29.93,28.75,29.15,40923600,9.18313288307799,9.27924264654032,8.91340548239339,9.0374180804093,131998202.294739,0.0,1.0
2009-02-25,30.12,30.65,29.2,29.76,28093800,9.33814863059788,9.50246532296895,9.05291965516129,9.22653729238356,90615954.9899799,0.0,1.0
2009-02-26,30.24,31.09,30.08,30.36,21253600,9.37535241000265,9.63887918078645,9.32574737079628,9.41255618940742,68553035.2239653,0.0,1.0
2009-02-27,29.03,29.96,28.95,29.72,39282200,9.00021430100453,9.28854359139151,8.97541178140134,9.21413603258197,126703901.469626,0.0,1.0
2009-03-02,28.07,29.06,27.9,28.75,27964500,8.70258406576635,9.00951524585572,8.64987871160959,8.91340548239339,90198900.5872218,0.0,1.0
2009-03-03,28.17,28.74,27.71,28.08,27308000,8.73358721527032,8.91030516744299,8.59097272755203,8.70568438071674,88081373.785902,0.0,1.0
2009-03-04,28.65,29.18,28.25,28.99,26669000,8.88240233288941,9.04671902526049,8.75838973487351,8.98781304120294,86020292.8627589,0.0,1.0
2009-03-05,27.08,28.29,26.81,28.02,30222200,8.39565288567697,8.7707909946751,8.31194438201624,8.68708249101436,97481063.9677855,0.0,1.0
2009-03-06,26.98,27.38,25.7,26.19,33506200,8.364649736173,8.48866233418891,7.96780942252209,8.11972485509158,108073536.192515,0.0,1.0
2009-03-09,25.53,27.03,25.39,26.47,30630800,7.93990658796851,8.40641108784915,7.89636616797965,8.23224940789371,98490368.2853128,0.08,1.0
2009-03-10,27.04,27.11,25.59,26.0,35659700,8.40952111784836,8.43129132784279,7.95856676796374,8.08607799793112,114660308.772339,0.0,1.0
2009-03-11,28.61,28.91,27.6,27.87,27939300,8.89779582772343,8.99109672769956,8.5836827978038,8.66765360778231,89836110.9286678,0.0,1.0
2009-03-12,29.34,29.45,28.061,28.5,24028700,9.12482801766534,9.15903834765659,8.72705518076712,8.86358549773218,77261955.6922214,0.0,1.0
2009-03-13,29.45,30.0,29.13,29.51,23674800,9.15903834765659,9.33008999761282,9.05951738768205,9.17769852765182,76124024.5465715,0.0,1.0
2009-03-16,29.02,29.88,28.9,29.64,17665600,9.0253070576908,9.29276963762237,8.98798669770035,9.21812891764147,56802024.4323042,0.0,1.0
2009-03-17,29.75,29.79,28.9,29.26,19598300,9.25233924763272,9.26477936762953,8.98798669770035,9.09994777767171,63016433.9411979,0.0,1.0
2009-03-18,28.99,29.84,28.34,29.35,32063400,9.01597696769319,9.28032951762555,8.81382501774491,9.12793804766455,103096754.720063,0.0,1.0
2009-03-19,29.1,29.75,28.99,29.51,19193700,9.05018729768444,9.25233924763272,9.01597696769319,9.17769852765182,61715481.860017,0.0,1.0
2009-03-20,28.85,29.99,28.7,29.31,28252500,8.97243654770433,9.32697996761362,8.92578609771627,9.11549792766773,90843175.1694634,0.0,1.0
2009-03-23,31.19,31.19,29.29,29.65,26869500,9.70018356751813,9.70018356751813,9.10927786766932,9.22123894764067,86396272.7268701,0.0,1.0
2009-03-24,30.62,31.22,30.5,30.9,18391800,9.52291185756349,9.70951365751575,9.48559149757304,9.60999269754121,59137050.1400491,0.0,1.0
2009-03-25,31.01,31.5,30.14,30.99,24935600,9.64420302753246,9.79659449749347,9.37363041760168,9.63798296753405,80178004.734295,0.0,1.0
2009-03-26,33.2,33.32,31.59,31.79,35439200,10.3252995973582,10.3626199573486,9.8245847674863,9.88678536747039,113951312.395917,0.0,1.0
2009-03-27,33.33,33.64,32.5,32.8,28459500,10.3657299873478,10.4621409173232,10.1075974974139,10.20089839739,91508763.6044724,0.0,1.0
2009-03-30,32.12,32.4,31.48,32.26,28466900,9.98941635744413,10.0764971974218,9.79037443749506,10.032956777433,91532557.5871727,0.0,1.0
2009-03-31,32.06,32.81,32.02,32.5,19191700,9.97075617744891,10.2040084273892,9.95831605745209,10.1075974974139,61709051.0538816,0.0,1.0
2009-04-01,32.88,33.05,30.98,31.36,20937800,10.2257786373837,10.2786491473701,9.63487293753484,9.75305407750461,67323466.3503471,0.0,1.0
2009-04-02,33.69,34.92,33.5,33.56,23047500,10.4776910673192,10.8602247572213,10.4186004973343,10.4372606773295,74107002.2022195,0.0,1.0
2009-04-03,34.15,34.91,33.66,33.66,20080400,10.6207524472826,10.8571147272221,10.4683609773216,10.4683609773216,64566579.7601236,0.0,1.0
2009-04-06,33.76,34.09,32.92,34.02,15919300,10.4994612773136,10.6020922672874,10.2382187573805,10.5803220572929,51186966.0552249,0.0,1.0
2009-04-07,33.31,33.57,32.79,33.13,13899700,10.3595099273494,10.4403707073287,10.1977883673908,10.3035293873638,44693138.0197503,0.0,1.0
2009-04-08,33.06,33.81,32.63,33.5,14338200,10.2817591773693,10.5150114273097,10.1480278874035,10.4186004973343,46103092.2649254,0.0,1.0
2009-04-09,34.43,34.65,33.58,33.9,15876000,10.7078332872603,10.7762539472428,10.443480737328,10.5430016973025,51047739.1023946,0.0,1.0
2009-04-13,34.52,34.8,33.47,33.81,13061500,10.7358235572532,10.8229043972309,10.4092704073367,10.5150114273097,41997987.1684255,0.0,1.0
2009-04-14,34.12,34.35,33.75,33.84,13831300,10.611422357285,10.6829530472667,10.4963512473144,10.5243415173073,44473204.4499211,0.0,1.0
2009-04-15,34.85,34.96,33.77,33.79,18670400,10.8384545472269,10.8726648772181,10.5025713073128,10.5087913673112,60032861.4347031,0.0,1.0
2009-04-16,36.6,36.87,35.46,35.5,21160100,11.3827097970876,11.4666806070662,11.0281663771784,11.0406064971752,68038250.4522917,0.0,1.0
2009-04-17,36.3,36.58,35.29,36.44,21236300,11.2894088971115,11.3764897370892,10.9752958671919,11.3329493171004,68283264.1660483,0.0,1.0
2009-04-20,34.68,35.58,34.59,35.36,16221500,10.7855840372404,11.0654867371688,10.7575937672476,10.9970660771863,52158660.862276,0.0,1.0
2009-04-21,35.43,35.5,34.28,34.5,14277400,11.0188362871807,11.0406064971752,10.6611828372723,10.7296034972547,45907595.7584108,0.0,1.0
2009-04-22,34.68,35.54,34.6,34.74,15348800,10.7855840372404,11.053046617172,10.7607037972468,10.8042442172357,49352578.6051168,0.0,1.0
2009-04-23,34.76,34.91,33.96,34.75,14732600,10.8104642772341,10.8571147272221,10.5616618772977,10.8073542472349,47371247.2348157,0.0,1.0
2009-04-24,35.8,36.0,34.83,34.97,17840500,11.1339073971513,11.1961079971354,10.8322344872285,10.8757749072173,57364398.4288403,0.0,1.0
2009-04-27,35.45,36.19,35.06,35.13,14193000,11.0250563471792,11.2551985671203,10.9037651772102,10.9255353872046,45636215.7394987,0.0,1.0
2009-04-28,35.42,35.88,34.94,35.08,11026100,11.0157262571815,11.1587876371449,10.8664448172197,10.9099852372086,35453355.7644819,0.0,1.0
2009-04-29,36.45,37.0,35.49,35.58,14037900,11.3360593470996,11.5071109970558,11.037496467176,11.0654867371688,45137506.7237026,0.0,1.0
2009-04-30,35.98,37.4,35.725,36.78,19422600,11.189887937137,11.631512197024,11.1105821721573,11.4386903370733,62451487.6222075,0.0,1.0
2009-05-01,36.52,36.58,35.53,35.95,13118300,11.357829557094,11.3764897370892,11.0499365871728,11.1805578471394,42180622.0626696,0.0,1.0
2009-05-04,37.14,37.24,36.29,36.75,12897200,11.5506514170447,11.5817517170367,11.2862988671123,11.4293602470757,41469696.4444067,0.0,1.0
2009-05-05,36.8,36.97,36.46,36.58,12900400,11.4449103970717,11.4977809070582,11.3391693770988,11.3764897370892,41479985.7342235,0.0,1.0
2009-05-06,36.33,36.8,35.89,36.67,15412900,11.2987389871091,11.4449103970717,11.1618976671441,11.4044800070821,49558685.9417547,0.0,1.0
2009-05-07,34.53,36.46,34.26,36.46,27429400,10.7389335872524,11.3391693770988,10.6549627772738,11.3391693770988,88196576.9044605,0.0,1.0
2009-05-08,34.68,34.85,33.4,34.84,23950400,10.7855840372404,10.8384545472269,10.3875001973423,10.8353445172277,77010189.6320227,0.0,1.0
2009-05-11,35.03,35.35,34.03,34.04,14206600,10.8944350872126,10.9939560471871,10.5834320872921,10.5865421172914,45679945.2212192,0.0,1.0
2009-05-12,34.99,35.24,34.68,35.11,13806200,10.8819949672158,10.9597457171959,10.7855840372404,10.9193153272062,44392497.8329224,0.0,1.0
2009-05-13,34.21,34.82,33.93,34.61,14147000,10.6394126272778,10.8291244572293,10.5523317873001,10.763813827246,45488307.198386,0.0,1.0
2009-05-14,34.93,35.07,34.1,34.41,14713400,10.8633347872205,10.9068752072094,10.6052022972866,10.7016132272619,47309511.4959167,0.0,1.0
2009-05-15,35.01,35.645,34.84,34.95,16967100,10.8882150272142,11.0857019321636,10.8353445172277,10.8695548472189,54556065.3895336,0.0,1.0
2009-05-18,35.73,35.76,34.62,35.2,17625100,11.1121371871569,11.1214672771545,10.7669238572452,10.947305597199,56671800.6080632,0.0,1.0
2009-05-19,36.58,36.98,35.61,35.97,26129100,11.3764897370892,11.5008909370574,11.0748168271664,11.1867779071378,84015588.2955644,0.0,1.0
2009-05-20,34.67,35.5,34.43,35.24,47461600,10.7824740072412,11.0406064971752,10.7078332872603,10.9597457171959,152608174.236723,0.0,1.0
2009-05-21,34.22,34.39,33.55,34.31,25405000,10.642522657277,10.6953931672635,10.4341506473303,10.6705129272699,81687314.9342615,0.0,1.0
2009-05-22,34.14,34.66,33.85,34.32,12004900,10.6176424172834,10.779363977242,10.5274515473065,10.6736229572691,38600592.2871211,0.0,1.0
2009-05-26,34.47,35.07,33.75,33.86,20060800,10.7202734072571,10.9068752072094,10.4963512473144,10.5305615773057,64503557.8599974,0.0,1.0
2009-05-27,34.34,35.25,34.25,34.5,16841900,10.6798430172675,10.9628557471951,10.6518527472746,10.7296034972547,54153496.9254609,0.0,1.0
2009-05-28,34.7,35.08,34.195,34.35,16603400,10.7918040972388,10.9099852372086,10.634747582279,10.6829530472667,53386623.2938208,0.0,1.0
2009-05-29,34.35,34.86,33.85,34.34,19507200,10.6829530472667,10.8415645772261,10.5274515473065,10.6798430172675,62723510.7217327,0.0,1.0
2009-06-01,36.0,36.13,34.7,34.8,17781600,11.1961079971354,11.236538387125,10.7918040972388,10.8229043972309,57175011.1881543,0.0,1.0
2009-06-02,35.84,36.55,35.62,35.96,16568800,11.1463475171481,11.3671596470916,11.0779268571656,11.1836678771386,53275370.3476792,0.0,1.0
2009-06-03,35.63,35.85,35.16,35.72,13944200,11.0810368871648,11.1494575471473,10.9348654772022,11.1090271571577,44836223.4562617,0.0,1.0
2009-06-04,36.09,36.28,35.48,35.73,18912400,11.2240982671282,11.2831888371131,11.0343864371768,11.1121371871569,60810988.9770804,0.0,1.0
2009-06-05,37.35,37.5,36.45,36.46,25955200,11.615962047028,11.662612497016,11.3360593470996,11.3391693770988,83456429.7020954,0.0,1.0
2009-06-08,37.41,37.63,36.5,36.86,17482900,11.6595024670168,11.7280694422305,11.3758845240875,11.4880850289826,56094613.8868429,0.08,1.0
2009-06-09,36.84,37.48,36.65,37.41,15483400,11.4818516675996,11.6813192318575,11.4226347344605,11.6595024670168,49679134.7348289,0.0,1.0
2009-06-10,36.79,37.24,36.31,37.13,14162300,11.4662682641419,11.6065188952608,11.3166675909484,11.572235407654,45440330.2798526,0.0,1.0
2009-06-11,37.23,37.73,36.77,36.77,15670600,11.6034022145693,11.7592362491458,11.4600349027589,11.4600349027589,50279773.7432095,0.0,1.0
2009-06-12,37.76,37.8,37.05,37.13,13488900,11.7685862912204,11.7810530139865,11.5473019621217,11.572235407654,43279698.2913724,0.0,1.0
2009-06-15,37.08,37.55,36.72,37.32,13021700,11.5566520041963,11.7031359966983,11.4444514993012,11.631452340793,41780667.6037901,0.0,1.0
2009-06-16,36.84,37.33,36.67,37.24,14026300,11.4818516675996,11.6345690214846,11.4288680958435,11.6065188952608,45003968.6070973,0.0,1.0
2009-06-17,37.42,37.5,36.61,36.66,16907900,11.6626191477084,11.6875525932406,11.4101680116944,11.425751415152,54249702.4027676,0.0,1.0
2009-06-18,37.55,37.64,36.73,37.4,18118100,11.7031359966983,11.731186122922,11.4475681799927,11.6563857863253,58132679.581946,0.0,1.0
2009-06-19,38.35,38.445,37.78,37.82,26179100,11.9524704520207,11.9820789185903,11.7748196526035,11.7872863753696,83996734.3178219,0.0,1.0
2009-06-22,37.74,38.58,37.55,37.91,19469100,11.7623529298373,12.0241541079259,11.7031359966983,11.8153365015934,62467419.4340948,0.0,1.0
2009-06-23,37.36,37.96,37.3,37.96,12621700,11.6439190635592,11.830919905051,11.62521897941,11.830919905051,40497250.919216,0.0,1.0
2009-06-24,37.22,37.96,36.99,37.63,17353200,11.6002855338777,11.830919905051,11.5286018779725,11.7280694422305,55678466.0268699,0.0,1.0
2009-06-25,38.12,38.31,37.0,37.0,15979600,11.8807867961155,11.9400037292546,11.5317185586641,11.5317185586641,51271213.132043,0.0,1.0
2009-06-26,37.61,38.32,37.53,38.11,23012300,11.7218360808474,11.9431204099461,11.6969026353152,11.877670115424,73835924.4260505,0.0,1.0
2009-06-29,38.98,39.03,37.81,37.85,24793100,12.1488213355872,12.1644047390448,11.7841696946781,11.7966364174442,79549695.505773,0.0,1.0
2009-06-30,38.65,39.24,38.35,38.85,16528300,12.0459708727666,12.229855033567,11.9524704520207,12.1083044865973,53031739.9691074,0.0,1.0
2009-07-01,38.68,39.62,38.54,38.8,19494300,12.0553209148412,12.3482888998451,12.0116873851598,12.0927210831396,62548274.6852229,0.0,1.0
2009-07-02,37.9,38.68,37.85,38.26,11990500,11.8122198209018,12.0553209148412,11.7966364174442,11.9244203257969,38472019.3909586,0.0,1.0
2009-07-06,37.73,38.2,37.41,37.55,12165700,11.7592362491458,11.9057202416478,11.6595024670168,11.7031359966983,39034155.8988019,0.0,1.0
2009-07-07,36.84,37.8,36.78,37.61,14073700,11.4818516675996,11.7810530139865,11.4631515834504,11.7218360808474,45156053.4842193,0.0,1.0
2009-07-08,37.21,37.41,36.8,36.86,15107400,11.5971688531862,11.6595024670168,11.4693849448334,11.4880850289826,48472723.0513296,0.0,1.0
2009-07-09,37.3,37.5,37.0,37.43,9844000,11.62521897941,11.6875525932406,11.5317185586641,11.6657358283999,31584884.6073638,0.0,1.0
2009-07-10,37.24,37.73,36.78,37.21,11391200,11.6065188952608,11.7592362491458,11.4631515834504,11.5971688531862,36549140.3432957,0.0,1.0
2009-07-13,37.3,37.42,36.71,37.27,13352200,11.62521897941,11.6626191477084,11.4413348186097,11.6158689373354,42841090.6394192,0.0,1.0
2009-07-14,37.14,37.28,36.67,36.92,13854100,11.5753520883455,11.6189856180269,11.4288680958435,11.5067851131318,44451457.7243883,0.0,1.0
2009-07-15,38.82,38.85,37.8,38.0,17475400,12.0989544445227,12.1083044865973,11.7810530139865,11.8433866278171,56070549.8240069,0.0,1.0
2009-07-16,39.67,39.89,38.4,38.51,20120200,12.3638723033028,12.4324392785165,11.9680538554784,12.0023373430852,64556500.9424097,0.0,1.0
2009-07-17,39.98,40.0,39.64,39.83,14567900,12.4604894047402,12.4667227661233,12.3545222612282,12.4137391943673,46741714.7980107,0.0,1.0
2009-07-20,40.43,40.5,39.84,40.16,11944200,12.6007400358591,12.6225568006999,12.4168558750588,12.5165896571878,38323463.9097192,0.0,1.0
2009-07-21,40.57,40.58,39.75,40.09,14144200,12.6443735655406,12.6474902462321,12.388805748835,12.4947728923471,45382255.6748754,0.0,1.0
2009-07-22,40.8,41.0,40.29,40.31,14795500,12.7160572214458,12.7783908352764,12.5571065061777,12.5633398675608,47471978.8915329,0.0,1.0
2009-07-23,41.64,41.93,40.63,40.66,19042300,12.9778583995344,13.0682421395888,12.6630736496898,12.6724236917643,61098013.831654,0.0,1.0
2009-07-24,41.72,41.78,40.9,41.22,11268500,13.0027918450666,13.0214919292158,12.7472240283611,12.8469578104901,36155452.2753026,0.0,1.0
2009-07-27,41.84,41.89,41.1527,41.64,10686600,13.040192013365,13.0557754168226,12.8259825494361,12.9778583995344,34288401.8534187,0.0,1.0
2009-07-28,41.98,41.98,41.2,41.68,11605700,13.0838255430464,13.0838255430464,12.840724449107,12.9903251223005,37237372.5403985,0.0,1.0
2009-07-29,42.19,42.24,41.24,41.53,13486100,13.1492758375686,13.1648592410262,12.8531911718731,12.9435749119275,43270714.3745802,0.0,1.0
2009-07-30,42.71,43.29,42.38,42.41,19014300,13.3113432335282,13.492110713637,13.2084927707076,13.2178428127822,61008174.6637338,0.0,1.0
2009-07-31,43.3,43.55,42.43,42.55,21089600,13.4952273943285,13.5731444116168,13.2240761741653,13.2614763424637,67666861.2774745,0.0,1.0
2009-08-03,43.38,43.6,42.96,43.37,13348200,13.5201608398607,13.5887278150744,13.3892602508164,13.5170441591692,42828256.4725736,0.0,1.0
2009-08-04,43.42,43.5,43.0,43.08,14370200,13.5326275626269,13.5575610081591,13.4017269735826,13.4266604191148,46107386.1016597,0.0,1.0
2009-08-05,43.26,43.42,42.74,43.41,13490200,13.4827606715624,13.5326275626269,13.3206932756028,13.5295108819353,43283869.3955971,0.0,1.0
2009-08-06,42.21,43.39,42.14,43.14,17014200,13.1555091989516,13.5232775205523,13.1336924341109,13.445360503264,54590770.3866934,0.0,1.0
2009-08-07,43.54,43.73,42.47,42.85,19271100,13.5700277309252,13.6292446640643,13.2365428969314,13.3549767632096,61832128.1752305,0.0,1.0
2009-08-10,43.67,43.75,43.18,43.37,12179700,13.6105445799151,13.6354780254474,13.4578272260301,13.5170441591692,39079075.482762,0.0,1.0
2009-08-11,43.39,43.7,43.3,43.43,10796200,13.5232775205523,13.6198946219897,13.4952273943285,13.5357442433184,34640058.0249919,0.0,1.0
2009-08-12,44.18,44.5,43.17,43.2,13791900,13.7694952951832,13.8692290773122,13.4547105453386,13.4640605874132,44251886.4299371,0.0,1.0
2009-08-13,44.35,44.49,43.78,44.21,11571700,13.8224788669392,13.8661123966207,13.644828067522,13.7788453372578,37128282.1222097,0.0,1.0
2009-08-14,44.09,44.47,43.65,44.33,11627700,13.7414451689594,13.8598790352376,13.6043112185321,13.8162455055562,37307960.45805,0.0,1.0
2009-08-17,43.11,43.72,42.89,43.63,12515200,13.4360104611894,13.6261279833728,13.3674434859757,13.598077857149,40155541.2269483,0.0,1.0
2009-08-18,43.96,44.11,42.97,43.32,24618200,13.7009283199695,13.7476785303425,13.392376931508,13.5014607557115,78988521.5604434,0.0,1.0
2009-08-19,43.83,44.0,42.52,42.58,25320200,13.6604114709796,13.7133950427356,13.2521263003891,13.2708263845383,81240917.8418706,0.0,1.0
2009-08-20,43.98,44.08,43.41,43.48,12547900,13.7071616813526,13.7383284882679,13.5295108819353,13.551327646776,40260460.5409122,0.0,1.0
2009-08-21,44.78,44.84,43.83,44.2,18934500,13.956496136675,13.9751962208242,13.6604114709796,13.7757286565663,60752133.0351617,0.0,1.0
2009-08-24,44.79,45.12,44.53,44.83,15121600,13.9596128173666,14.0624632801871,13.8785791193868,13.9720795401327,48518284.3436318,0.0,1.0
2009-08-25,44.68,45.16,44.5,44.95,18092000,13.9253293297597,14.0749300029532,13.8692290773122,14.0094797084311,58048936.6432779,0.0,1.0
2009-08-26,44.48,44.75,44.1,44.58,14264100,13.8629957159291,13.9471460946005,13.7445618496509,13.8941625228444,45766959.8260767,0.0,1.0
2009-08-27,44.81,44.88,44.19,44.43,15015100,13.9658461787496,13.9876629435904,13.7726119758747,13.8474123124715,48176574.6513642,0.0,1.0
2009-08-28,44.76,45.55,44.58,45.26,19585400,13.950262775292,14.1964805499229,13.8941625228444,14.1060968098685,62840572.8351343,0.0,1.0
2009-08-31,44.89,44.95,43.92,44.11,12862200,13.9907796242819,14.0094797084311,13.6884615972034,13.7476785303425,41268905.2008162,0.0,1.0
2009-09-01,43.87,45.1,43.65,44.64,16517100,13.6728781937457,14.056229918804,13.6043112185321,13.9128626069936,52995804.3019393,0.0,1.0
2009-09-02,44.25,44.5,43.6,43.65,16169200,13.7913120600239,13.8692290773122,13.5887278150744,13.6043112185321,51879552.640531,0.0,1.0
2009-09-03,44.45,44.79,44.16,44.32,11230400,13.8536456738545,13.9596128173666,13.7632619338001,13.8131288248646,36033206.836097,0.0,1.0
2009-09-04,45.1,45.15,44.47,44.5,8786200,14.056229918804,14.0718133222617,13.8598790352376,13.8692290773122,28190889.1850082,0.0,1.0
2009-09-08,45.47,45.48,44.98,45.11,10489700,14.1715471043907,14.1746637850822,14.0188297505057,14.0593465994956,33656639.9904372,0.0,1.0
2009-09-09,45.98,45.98,45.01,45.29,16482300,14.3304978196587,14.3304978196587,14.0281797925803,14.1154468519431,52884147.0503813,0.0,1.0
2009-09-10,46.5,46.5,45.77,45.87,14843100,14.4925652156183,14.4925652156183,14.2650475251366,14.2962143320519,47624705.4769975,0.0,1.0
2009-09-11,46.02,46.53,45.87,46.48,12840500,14.3429645424249,14.5019152576929,14.2962143320519,14.4863318542353,41199279.845678,0.0,1.0
2009-09-14,45.7,46.0,45.32,45.33,12915900,14.2681642058281,14.3618283034594,14.1495230154952,14.1526451520829,41368785.8847951,0.08,1.0
2009-09-15,45.64,45.85,45.26,45.72,11087900,14.2494313863019,14.3149962546438,14.1307901959689,14.2744084790035,35513821.0277269,0.0,1.0
2009-09-16,45.64,45.96,45.43,45.75,13891400,14.2494313863019,14.3493397571085,14.18386651796,14.2837748887667,44493248.8049645,0.0,1.0
2009-09-17,45.71,46.24,45.39,45.54,12168400,14.2712863424158,14.4367595815644,14.1713779716092,14.2182100204248,38974592.1043474,0.0,1.0
2009-09-18,46.15,46.5,45.73,45.95,19919300,14.408660352275,14.5179351328448,14.2775306155913,14.3462176205208,63800219.6265841,0.0,1.0
2009-09-21,46.35,46.48,45.51,45.63,11508300,14.4711030840292,14.5116908596694,14.2088436106617,14.2463092497142,36860334.8274596,0.0,1.0
2009-09-22,47.01,47.17,46.8,46.95,14332600,14.6771640988179,14.7271182842213,14.6115992304761,14.6584312792917,45906383.6490229,0.0,1.0
2009-09-23,46.93,47.86,46.82,46.89,15985900,14.6521870061163,14.9425457087732,14.6178435036515,14.6396984597654,51201795.792453,0.0,1.0
2009-09-24,46.87,47.48,46.51,47.04,13256500,14.63345418659,14.8239045184402,14.5210572694325,14.6865305085811,42459705.4856252,0.0,1.0
2009-09-25,47.02,47.23,46.36,46.41,19978400,14.6802862354057,14.7458511037475,14.4742252206169,14.4898359035554,63989513.0746434,0.0,1.0
2009-09-28,47.88,48.0,46.85,46.97,16677000,14.9487899819486,14.9862556210011,14.6272099134146,14.6646755524671,53415344.0488643,0.0,1.0
2009-09-29,47.44,47.95,47.26,47.66,19650500,14.8114159720894,14.9706449380626,14.7552175135107,14.880102977019,62939270.74607,0.0,1.0
2009-09-30,47.21,47.63,46.67,47.26,21393900,14.7396068305721,14.8707365672559,14.5710114548359,14.7552175135107,68523267.3170834,0.0,1.0
2009-10-01,45.96,47.32,45.81,47.02,20121200,14.3493397571085,14.7739503330369,14.3025077082929,14.6802862354057,64446892.1674169,0.0,1.0
2009-10-02,45.28,45.96,45.2,45.59,18153800,14.1370344691444,14.3493397571085,14.1120573764427,14.2338207033633,58145438.1959747,0.0,1.0
2009-10-05,46.07,46.44,45.33,45.48,14598000,14.3836832595733,14.4992023133186,14.1526451520829,14.1994772008985,46756442.5511377,0.0,1.0
2009-10-06,47.01,47.1,46.11,46.4,15705400,14.6771640988179,14.7052633281073,14.3961718059242,14.4867137669677,50303372.574506,0.0,1.0
2009-10-07,46.56,46.87,46.26,46.79,10923000,14.5366679523711,14.63345418659,14.4430038547398,14.6084770938884,34985657.0753579,0.0,1.0
2009-10-08,46.46,47.16,46.35,46.89,15004600,14.505446586494,14.7239961476336,14.4711030840292,14.6396984597654,48058755.8503081,0.0,1.0
2009-10-09,47.38,47.48,46.38,46.4,14298900,14.7926831525632,14.8239045184402,14.4804694937923,14.4867137669677,45798444.745476,0.0,1.0
2009-10-12,47.04,47.5,46.8501,47.44,8510900,14.6865305085811,14.8301487916157,14.6272411347805,14.8114159720894,27259857.9879762,0.0,1.0
2009-10-13,46.69,46.96,46.55,46.76,12530900,14.5772557280113,14.6615534158794,14.5335458157834,14.5991106841252,40135655.9778085,0.0,1.0
2009-10-14,47.89,47.98,47.37,47.5,14552700,14.9519121185363,14.9800113478257,14.7895610159755,14.8301487916157,46611349.6036402,0.0,1.0
2009-10-15,48.0,48.0,47.63,47.67,11922400,14.9862556210011,14.9862556210011,14.8707365672559,14.8832251136067,38186670.1378053,0.0,1.0
2009-10-16,48.37,48.41,47.45,47.83,19489400,15.1017746747463,15.1142632210971,14.8145381086771,14.93317929901,62423277.9460297,0.0,1.0
2009-10-19,48.47,48.54,48.14,48.23,11217100,15.1329960406234,15.1548509967374,15.029965533229,15.0580647625184,35927640.2069027,0.0,1.0
2009-10-20,48.74,48.895,48.35,48.53,12312500,15.2172937284915,15.265686845601,15.0955304015709,15.1517288601496,39436135.0123909,0.0,1.0
2009-10-21,48.22,49.05,48.16,48.6,12381100,15.0549426259307,15.3140799627105,15.0362098064044,15.1735838162636,39655856.341272,0.0,1.0
2009-10-22,48.32,48.49,47.73,48.07,9189500,15.0861639918078,15.1392403137988,14.901957933133,15.0081105771151,29433369.5590956,0.0,1.0
2009-10-23,48.56,49.2,48.25,49.08,13551800,15.1610952699128,15.3609120115261,15.0643090356938,15.3234463724736,43405532.1389577,0.0,1.0
2009-10-26,47.86,48.9,47.57,48.47,11216400,14.9425457087732,15.2672479138949,14.8520037477296,15.1329960406234,35925398.1525263,0.0,1.0
2009-10-27,47.3,48.0,47.12,47.73,10075900,14.7677060598615,14.9862556210011,14.7115076012827,14.901957933133,32272450.9865055,0.0,1.0
2009-10-28,46.93,47.56,46.85,47.19,11803900,14.6521870061163,14.8488816111419,14.6272099134146,14.7333625573967,37807122.3612393,0.0,1.0
2009-10-29,48.35,48.39,46.99,46.99,15560200,15.0955304015709,15.1080189479217,14.6709198256425,14.6709198256425,49838306.4381566,0.0,1.0
2009-10-30,47.46,49.0,47.28,48.23,16730700,14.8176602452648,15.298469279772,14.7614617866861,15.0580647625184,53587341.6488778,0.0,1.0
2009-11-02,48.16,48.28,47.16,47.43,15416000,15.0362098064044,15.0736754454569,14.7239961476336,14.8082938355017,49376443.2366309,0.0,1.0
2009-11-03,47.51,48.0,47.3,47.79,14733900,14.8332709282034,14.9862556210011,14.7677060598615,14.9206907526592,47191721.3936296,0.0,1.0
2009-11-04,47.76,48.64,47.69,47.96,15569300,14.9113243428961,15.1860723626144,14.8894693867821,14.9737670746503,49867453.145049,0.0,1.0
2009-11-05,48.85,48.89,48.01,48.37,11384600,15.2516372309563,15.2641257773072,14.9893777575888,15.1017746747463,36464131.7898124,0.0,1.0
2009-11-06,49.16,49.16,48.52,48.68,10808000,15.3484234651753,15.3484234651753,15.1486067235619,15.1985609089653,34617319.5706737,0.0,1.0
2009-11-09,49.99,50.0,48.82,49.07,15565300,15.6075608019551,15.6106829385428,15.2422708211932,15.3203242358859,49854641.4057557,0.0,1.0
2009-11-10,49.96,49.97,49.65,49.81,10614300,15.598194392192,15.6013165287797,15.501408157973,15.5513623433763,33996911.0953924,0.0,1.0
2009-11-11,50.0,50.0,49.71,49.82,14234400,15.6106829385428,15.6106829385428,15.5201409774993,15.5544844799641,45591855.4493707,0.0,1.0
2009-11-12,49.7,49.96,49.525,49.65,21985500,15.5170188409116,15.598194392192,15.4623814506267,15.501408157973,70418123.5585718,0.0,1.0
2009-11-13,49.91,49.95,49.4,49.71,13856800,15.5825837092534,15.5950722556043,15.4233547432803,15.5201409774993,44382427.260077,0.0,1.0
2009-11-16,50.81,50.88,49.86,49.89,20617900,15.8635760021472,15.8854309582612,15.5669730263149,15.576339436078,66037789.8941704,0.0,1.0
2009-11-17,51.32,51.43,50.25,50.36,15815200,16.0228049681203,16.0571484705851,15.6887363532355,15.7230798557003,50655054.8181088,0.0,1.0
2009-11-18,50.48,51.05,50.27,51.03,16524000,15.7605454947528,15.9385072802522,15.6949806264109,15.9322630070768,52925295.0208931,0.0,1.0
2009-11-19,49.82,50.35,49.32,50.19,15077200,15.5544844799641,15.7199577191126,15.3983776505786,15.6700035337093,48291288.9184826,0.0,1.0
2009-11-20,50.04,50.27,49.51,49.58,14384600,15.6231714848936,15.6949806264109,15.4576982457451,15.479553201859,46072936.2598366,0.0,1.0
2009-11-23,51.02,51.03,50.35,50.43,15775600,15.9291408704891,15.9322630070768,15.7199577191126,15.7449348118143,50528218.5991043,0.0,1.0
2009-11-24,50.19,51.02,49.84,50.6,17269400,15.6700035337093,15.9291408704891,15.5607287531395,15.7980111338053,55312762.6382116,0.0,1.0
2009-11-25,50.05,50.35,49.96,50.34,12745600,15.6262936214814,15.7199577191126,15.598194392192,15.7168355825249,40823326.0843798,0.0,1.0
2009-11-27,49.07,49.37,48.6,48.94,9949000,15.3203242358859,15.4139883335172,15.1735838162636,15.2797364602457,31865998.5574235,0.0,1.0
2009-11-30,49.06,49.31,48.81,48.97,16359200,15.3172020992982,15.3952555139909,15.2391486846055,15.2891028700088,52397451.3620064,0.0,1.0
2009-12-01,49.59,49.8,49.35,49.39,18310800,15.4826753384468,15.5482402067886,15.4077440603418,15.4202326066926,58648298.9632393,0.0,1.0
2009-12-02,48.98,49.6,48.9,49.37,14756400,15.2922250065965,15.4857974750345,15.2672479138949,15.4139883335172,47263787.4271549,0.0,1.0
2009-12-03,48.96,49.42,48.88,49.23,15758000,15.2859807334211,15.4295990164557,15.2610036407194,15.3702784212892,50471846.9462136,0.0,1.0
2009-12-04,49.79,49.9,49.1,49.12,18895500,15.5451180702009,15.5794615726657,15.329690645649,15.3359349188245,60521054.9544473,0.0,1.0
2009-12-07,49.21,49.88,49.15,49.48,13037400,15.3640341481138,15.5732172994903,15.3453013285876,15.448331835982,41757942.4658311,0.0,1.0
2009-12-08,48.94,49.15,48.82,49.08,11578300,15.2797364602457,15.3453013285876,15.2422708211932,15.3234463724736,37084540.2650936,0.0,1.0
2009-12-09,49.95,50.0,48.81,49.03,17533700,15.5950722556043,15.6106829385428,15.2391486846055,15.3078356895351,56159298.3120207,0.0,1.0
2009-12-10,50.14,50.23,49.79,49.97,18760400,15.6543928507707,15.6824920800601,15.5451180702009,15.6013165287797,60088338.4598138,0.0,1.0
2009-12-11,50.05,50.21,49.89,50.09,11834300,15.6262936214814,15.6762478068847,15.576339436078,15.6387821678322,37904491.5798688,0.0,1.0
2009-12-14,50.68,50.76,49.93,49.95,12476300,15.8479653192087,15.8729818390496,15.6134354457002,15.6196895756605,39897795.7904549,0.08,1.0
2009-12-15,50.99,51.25,50.33,50.52,18517500,15.9449043335921,16.0262080230751,15.7385180449047,15.7979322795269,59216869.8692523,0.0,1.0
2009-12-16,51.36,51.54,50.89,50.9,15634600,16.0606057378563,16.1168929074983,15.913633683791,15.9167607487711,49997681.8500234,0.0,1.0
2009-12-17,50.56,51.09,50.26,50.94,14025000,15.8104405394473,15.9761749833933,15.7166285900439,15.9292690086916,44850363.1654522,0.0,1.0
2009-12-18,51.5,51.61,50.7,50.9,21455100,16.1043846475779,16.1387823623591,15.8542194491689,15.9167607487711,68610982.2995431,0.0,1.0
2009-12-21,51.99,52.26,51.45,51.49,15832200,16.2576108316034,16.3420415860664,16.0887493226773,16.1012575825977,50629584.2929106,0.0,1.0
2009-12-22,52.46,52.61,51.9,51.94,12190400,16.4045828856686,16.4514888603703,16.2294672467823,16.2419755067028,38983519.9381198,0.0,1.0
2009-12-23,52.49,52.5,52.02,52.47,8059600,16.413964080609,16.4170911455891,16.2669920265437,16.4077099506487,25773688.9103941,0.0,1.0
2009-12-24,52.87,52.94,52.16,52.26,4161800,16.5327925498532,16.554682004714,16.3107709362653,16.3420415860664,13308965.5202837,0.0,1.0
2009-12-28,52.76,52.88,52.45,52.88,11146800,16.498394835072,16.5359196148333,16.4014558206885,16.5359196148333,35646205.2144501,0.0,1.0
2009-12-29,52.57,52.83,52.53,52.62,6965700,16.4389806004499,16.5202842899328,16.4264723405294,16.4546159253504,22275520.4778317,0.0,1.0
2009-12-30,52.93,52.93,52.28,52.28,6646000,16.5515549397339,16.5515549397339,16.3482957160266,16.3482957160266,21253156.0497394,0.0,1.0
2009-12-31,51.51,52.95,51.47,52.82,13856900,16.107511712558,16.5578090696941,16.0950034526375,16.5171572249527,44312798.384838,0.0,1.0
2010-01-04,52.45,52.5,51.32,51.54,12696400,16.4014558206885,16.4170911455891,16.0480974779358,16.1168929074983,40601650.6876184,0.0,1.0
2010-01-05,52.67,52.74,52.1,52.14,13092900,16.470251250251,16.4921407051118,16.2920085463846,16.304516806305,41869612.8263065,0.0,1.0
2010-01-06,52.18,52.73,52.05,52.53,11746600,16.3170250662255,16.4890136401317,16.276373221484,16.4264723405294,37564297.7511088,0.0,1.0
2010-01-07,52.2,52.59,52.0,52.19,10221300,16.3232791961857,16.4452347304101,16.2607378965835,16.3201521312056,32686560.9285588,0.0,1.0
2010-01-08,52.59,52.64,52.03,52.1,10239900,16.4452347304101,16.4608700553107,16.2701190915238,16.2920085463846,32746041.6240937,0.0,1.0
2010-01-11,52.43,52.72,51.94,52.58,10143400,16.3952016907283,16.4858865751516,16.2419755067028,16.44210766543,32437445.5424205,0.0,1.0
2010-01-12,51.97,52.56,51.79,52.03,12331400,16.2513567016431,16.4358535354698,16.1950695320011,16.2701190915238,39434421.9849168,0.0,1.0
2010-01-13,52.22,52.41,51.65,52.2,11788300,16.3295333261459,16.3889475607681,16.1512906222795,16.3232791961857,37697649.633034,0.0,1.0
2010-01-14,52.51,52.94,52.13,52.23,16114300,16.4202182105692,16.554682004714,16.3013897413249,16.3326603911261,51531708.1751904,0.0,1.0
2010-01-15,52.47,52.85,52.06,52.59,13355300,16.4077099506487,16.526538419893,16.2795002864641,16.4452347304101,42708738.3375091,0.0,1.0
2010-01-19,52.75,52.79,52.095,52.1,11377200,16.4952677700919,16.5077760300123,16.2904450138945,16.2920085463846,36382998.3462376,0.0,1.0
2010-01-20,52.21,52.43,51.49,52.26,13900700,16.3264062611658,16.3952016907283,16.1012575825977,16.3420415860664,44452865.8291624,0.0,1.0
2010-01-21,51.29,52.47,50.89,52.41,18486100,16.0387162829955,16.4077099506487,15.913633683791,16.3889475607681,59116456.2219512,0.0,1.0
2010-01-22,49.29,51.2,49.25,51.01,20254400,15.4133032869731,16.0105726981745,15.4007950270526,15.9511584635524,64771279.5506833,0.0,1.0
2010-01-25,50.06,50.42,49.41,49.55,13477400,15.6540872904417,15.7666616297257,15.4508280667344,15.494606976456,43099200.3227141,0.0,1.0
2010-01-26,49.74,50.5,49.58,50.1,15729400,15.5540212110781,15.7916781495666,15.5039881713963,15.6665955503622,50300841.5240402,0.0,1.0
2010-01-27,49.45,49.77,48.51,49.77,18009000,15.4633363266549,15.5634024060185,15.1693922185243,15.5634024060185,57590744.4026115,0.0,1.0
2010-01-28,47.79,49.43,47.51,49.4,26561700,14.9442435399562,15.4570821966946,14.8566857205131,15.4477010017543,84941311.3220531,0.0,1.0
2010-01-29,47.07,48.45,46.8,48.37,23487500,14.7190948613882,15.1506298286436,14.6346641069251,15.1256133088027,75110367.5471341,0.0,1.0
2010-02-01,47.83,47.9,47.2,47.37,15741200,14.9567517998767,14.9786412547375,14.7597467061296,14.8129068107915,50338576.5889494,0.0,1.0
2010-02-02,48.59,48.82,47.98,48.3,17463100,15.1944087383652,15.2663312329078,15.0036577745784,15.103723853942,55845017.96753,0.0,1.0
2010-02-03,48.73,48.89,48.26,48.47,11359200,15.2381876480868,15.2882206877686,15.0912155940215,15.1568839586039,36325436.3828167,0.0,1.0
2010-02-04,47.03,48.72,46.98,48.19,21654100,14.7065866014677,15.2350605831067,14.6909512765671,15.0693261391607,69247361.7840299,0.0,1.0
2010-02-05,47.32,47.49,46.46,46.91,19731300,14.797271485891,14.8504315905529,14.5283438976013,14.6690618217064,63098464.9359347,0.0,1.0
2010-02-08,47.59,48.13,47.05,47.15,17616400,14.881702240354,15.05056374928,14.7128407314279,14.7441113812291,56335254.0226646,0.0,1.0
2010-02-09,48.12,48.84,47.86,48.1,17622000,15.0474366842999,15.272585362868,14.966132994817,15.0411825543397,56353162.1890624,0.0,1.0
2010-02-10,48.02,48.72,47.75,48.53,13873000,15.0161660344988,15.2350605831067,14.9317352800358,15.1756463484845,44364284.3632313,0.0,1.0
2010-02-11,48.62,48.85,47.82,48.0,12855400,15.2037899333055,15.2757124278481,14.9536247348966,15.0099119045386,41110114.6978364,0.0,1.0
2010-02-12,48.46,48.61,47.62,48.33,15767900,15.1537568936238,15.2006628683254,14.8910834352943,15.1131050488823,50423960.1680236,0.0,1.0
2010-02-16,49.44,49.6,48.79,48.94,14687300,15.4602092616747,15.5102423013565,15.2569500379675,15.3038560126691,46968323.6306558,0.0,1.0
2010-02-17,50.12,50.25,49.7,49.77,23481300,15.6728496803224,15.7135015250638,15.5415129511577,15.5634024060185,75090540.6486225,0.0,1.0
2010-02-18,50.81,50.96,49.87,50.38,23476900,15.8886171639501,15.9355231386518,15.5946730558196,15.7541533698053,75076469.9464532,0.0,1.0
2010-02-19,50.79,51.0,50.2,50.42,16660300,15.8823630339899,15.9480313985723,15.6978662001633,15.7666616297257,53277754.3989578,0.0,1.0
2010-02-22,50.56,50.89,50.26,50.71,12437700,15.8104405394473,15.913633683791,15.7166285900439,15.857346514149,39774357.3577858,0.0,1.0
2010-02-23,50.12,50.74,49.98,50.37,12059500,15.6728496803224,15.8667277090893,15.6290707706008,15.7510263048252,38564916.5485754,0.0,1.0
2010-02-24,50.79,51.0,50.02,50.04,15016000,15.8823630339899,15.9480313985723,15.6415790305213,15.6478331604815,48019469.0404585,0.0,1.0
2010-02-25,50.92,50.96,49.93,50.2,12835200,15.9230148787314,15.9355231386518,15.6134354457002,15.6978662001633,41045517.3833305,0.0,1.0
2010-02-26,50.79,50.99,50.61,50.92,11018200,15.8823630339899,15.9449043335921,15.8260758643479,15.9230148787314,35234956.9646763,0.0,1.0
2010-03-01,51.54,51.66,50.68,50.68,14150300,16.1168929074983,16.1544176872597,15.8479653192087,15.8479653192087,45251058.3885988,0.0,1.0
2010-03-02,51.12,51.74,50.93,51.56,15013100,15.9855561783336,16.1794342071006,15.9261419437115,16.1231470374585,48010195.168574,0.0,1.0
2010-03-03,51.1,51.35,51.0,51.11,11453000,15.9793020483734,16.0574786728762,15.9480313985723,15.9824291133535,36625398.1699767,0.0,1.0
2010-03-04,51.51,51.57,51.04,51.1,8079600,16.107511712558,16.1262741024386,15.9605396584927,15.9793020483734,25837646.6475285,0.0,1.0
2010-03-05,52.03,52.25,51.66,51.72,15449200,16.2701190915238,16.3389145210863,16.1544176872597,16.1731800771403,49404793.6267882,0.0,1.0
2010-03-08,51.73,51.98,51.58,51.65,12883800,16.1763071421204,16.2544837666232,16.1294011674188,16.1512906222795,41200934.6845672,0.0,1.0
2010-03-09,51.88,52.23,51.47,51.58,10230600,16.2232131168221,16.3326603911261,16.0950034526375,16.1294011674188,32716301.2763263,0.0,1.0
2010-03-10,51.78,52.09,51.61,51.86,11688500,16.191942467021,16.2888814814045,16.1387823623591,16.2169589868619,37378500.5247336,0.0,1.0
2010-03-11,52.02,52.03,51.38,51.74,9569300,16.2669920265437,16.2701190915238,16.0668598678165,16.1794342071006,30601538.6979794,0.0,1.0
2010-03-12,52.36,52.43,51.82,52.07,11758600,16.3733122358675,16.3952016907283,16.2044507269415,16.2826273514443,37602672.3933894,0.0,1.0
2010-03-15,52.42,52.43,51.91,52.16,10277500,16.4170911455891,16.4202229828927,16.2573674431043,16.3356633756949,32816200.2161235,0.08,1.0
2010-03-16,52.35,52.46,52.09,52.3,11306000,16.3951682844637,16.4296184948036,16.3137405145695,16.3795090979456,36100214.9981506,0.0,1.0
2010-03-17,52.23,52.75,52.18,52.41,14205100,16.3575862368203,16.5204417766086,16.3419270503021,16.4139593082855,45357081.5558312,0.0,1.0
2010-03-18,52.73,52.83,52.11,52.22,14129400,16.5141781020014,16.5454964750376,16.3200041891768,16.3544543995166,45115370.4046407,0.0,1.0
2010-03-19,52.49,52.95,52.21,52.81,20920300,16.4390140067144,16.5830785226811,16.351322562213,16.5392328004304,66798808.4049011,0.0,1.0
2010-03-22,52.95,53.04,52.13,52.13,15691200,16.5830785226811,16.6112650584137,16.326267863784,16.326267863784,50102219.4922147,0.0,1.0
2010-03-23,53.15,53.16,52.71,53.01,9652500,16.6457152687535,16.6488471060571,16.5079144273941,16.6018695465028,30820566.5372058,0.0,1.0
2010-03-24,53.06,53.22,52.79,52.97,15121500,16.6175287330209,16.6676381298789,16.5329691258231,16.5893421972883,48283159.4812077,0.0,1.0
2010-03-25,53.5,53.79,53.17,53.34,16817600,16.7553295743803,16.8461528561854,16.6519789433608,16.7052201775223,53698830.3337075,0.0,1.0
2010-03-26,53.42,53.69,53.24,53.58,14226300,16.7302748759513,16.8148344831491,16.6739018044861,16.7803842728093,45424773.4502203,0.0,1.0
2010-03-29,52.97,53.63,52.9,53.42,10234900,16.5893421972883,16.7960434593274,16.567419336163,16.7302748759513,32680177.8245685,0.0,1.0
2010-03-30,53.26,53.37,52.93,52.93,10143200,16.6801654790934,16.7146156894332,16.5768148480738,16.5768148480738,32387378.4511976,0.0,1.0
2010-03-31,53.15,53.39,52.82,52.89,12855800,16.6457152687535,16.7208793640405,16.542364637734,16.5642874988593,41048747.9190894,0.0,1.0
2010-04-01,53.24,53.75,52.93,53.39,10684000,16.6739018044861,16.8336255069709,16.5768148480738,16.7208793640405,34114160.3608917,0.0,1.0
2010-04-05,53.87,53.95,53.19,53.28,9881300,16.8712075546143,16.8962622530433,16.658242617968,16.6864291537006,31551128.1143841,0.0,1.0
2010-04-06,53.86,53.97,53.36,53.68,9684500,16.8680757173107,16.9025259276506,16.7114838521296,16.8117026458455,30922742.9815664,0.0,1.0
2010-04-07,53.29,53.84,52.96,53.74,12076700,16.6895609910042,16.8618120427035,16.5862103599847,16.8304936696672,38561070.8002977,0.0,1.0
2010-04-08,53.63,53.75,52.77,53.17,9006800,16.7960434593274,16.8336255069709,16.5267054512159,16.6519789433608,28758837.4708423,0.0,1.0
2010-04-09,53.87,53.87,53.4,53.64,7481600,16.8712075546143,16.8712075546143,16.7240112013441,16.799175296631,23888852.6915057,0.0,1.0
2010-04-12,53.88,54.0,53.77,53.79,8454300,16.874339391918,16.9119214395614,16.8398891815781,16.8461528561854,26994697.2986789,0.0,1.0
2010-04-13,53.78,53.98,53.56,53.89,8111700,16.8430210188817,16.9056577649542,16.774120598202,16.8774712292216,25900770.7412435,0.0,1.0
2010-04-14,54.52,54.64,53.95,54.02,12032600,17.0747769793498,17.1123590269933,16.8962622530433,16.9181851141687,38420258.8879132,0.0,1.0
2010-04-15,54.23,54.31,53.55,54.2,14139000,16.9839536975447,17.0090083959737,16.7709887608984,16.9745581856339,45146023.3379491,0.0,1.0
2010-04-16,53.75,54.75,53.53,54.05,15625300,16.8336255069709,17.1468092373331,16.7647250862912,16.9275806260795,49891799.8771096,0.0,1.0
2010-04-19,53.64,53.73,53.045,53.45,10731100,16.799175296631,16.8273618323636,16.6128309770655,16.7396703878622,34264551.3149349,0.0,1.0
2010-04-20,53.56,53.99,53.36,53.85,12251900,16.774120598202,16.9087896022578,16.7114838521296,16.8649438800071,39120486.833172,0.0,1.0
2010-04-21,53.7,54.03,53.25,53.38,11586300,16.8179663204528,16.9213169514723,16.6770336417897,16.7177475267368,36995216.7904715,0.0,1.0
2010-04-22,53.31,53.52,52.51,53.32,12391400,16.6958246656115,16.7615932489876,16.4452776813217,16.6989565029151,39565912.2703063,0.0,1.0
2010-04-23,53.9,53.91,53.03,53.36,9783900,16.8806030665252,16.8837349038288,16.6081332211101,16.7114838521296,31240128.5618615,0.0,1.0
2010-04-26,54.26,54.6,53.82,53.93,12098200,16.9933492094556,17.0998316777788,16.8555483680962,16.8899985784361,38629720.5988524,0.0,1.0
2010-04-27,53.25,54.25,53.11,54.02,14552100,16.6770336417897,16.990217372152,16.633187919539,16.9181851141687,46465057.3743666,0.0,1.0
2010-04-28,53.28,53.54,53.1,53.11,16102800,16.6864291537006,16.7678569235948,16.6300560822354,16.633187919539,51416464.0078029,0.0,1.0
2010-04-29,52.88,53.0,52.55,52.61,19525000,16.5611556615557,16.5987377091992,16.4578050305362,16.4765960543579,62343596.1293907,0.0,1.0
2010-04-30,51.97,53.38,51.92,53.0,15731900,16.2761584669261,16.7177475267368,16.260499280408,16.5987377091992,50232175.1573858,0.0,1.0
2010-05-03,52.71,52.95,51.99,52.04,11668000,16.5079144273941,16.5830785226811,16.2824221415333,16.2980813280514,37256086.0249798,0.0,1.0
2010-05-04,50.64,52.25,50.3,52.2,19987800,15.8596241055443,16.3638499114275,15.7531416372211,16.3481907249094,63821322.9559555,0.0,1.0
2010-05-05,50.93,51.115,50.05,50.3,14031200,15.9504473873493,16.0083863774663,15.6748457046305,15.7531416372211,44801816.4410093,0.0,1.0
2010-05-06,48.33,51.99,41.94,50.53,37934200,15.1361696884075,16.2824221415333,13.1349256513927,15.8251738952044,121124427.364483,0.0,1.0
2010-05-07,46.73,48.3,45.61,48.1,38629900,14.6350757198279,15.1267741764966,14.2843099418222,15.0641374304242,123345807.12516,0.0,1.0
2010-05-10,49.0975,50.33,48.8,49.02,23499100,15.3765382014605,15.762537149132,15.2833660416777,15.3522664623574,75032952.6148099,0.0,1.0
2010-05-11,48.42,49.47,48.22,48.58,17317300,15.1643562241401,15.4931991410204,15.1017194780676,15.214465620998,55294379.3726758,0.0,1.0
2010-05-12,49.56,49.86,48.62,48.69,17683300,15.521385676753,15.6153407958617,15.2269929702125,15.2489158313379,56463022.4550503,0.0,1.0
2010-05-13,48.72,50.0,48.61,49.54,15446900,15.2583113432488,15.6591865181124,15.2238611329089,15.5151220021458,49322166.1997993,0.0,1.0
2010-05-14,47.43,48.2,46.59,48.15,25958500,14.8543043310815,15.0954558034604,14.5912299975772,15.0797966169423,82885850.9666981,0.0,1.0
2010-05-17,47.52,47.69,46.64,47.45,16969100,14.8824908668141,14.9357321009756,14.6068891840953,14.8605680056887,54182571.937477,0.0,1.0
2010-05-18,46.79,48.28,46.66,48.25,21436600,14.6538667436496,15.1205105018894,14.6131528587025,15.1111149899785,68447361.4743814,0.0,1.0
2010-05-19,47.0,48.15,46.34,47.91,32335600,14.7196353270257,15.0797966169423,14.5129340649866,15.0046325216553,103248019.820821,0.0,1.0
2010-05-20,45.95,46.76,45.11,45.8376,33166400,14.3907924101453,14.6444712317388,14.127718076641,14.3555905588526,105900775.757533,0.0,1.0
2010-05-21,46.58,46.81,44.8,44.96,27823600,14.5880981602735,14.6601304182569,14.0306311202287,14.0807405170867,88841141.1659779,0.0,1.0
2010-05-24,45.69,46.98,45.64,46.28,18076200,14.3093646402511,14.7133716524184,14.293705453733,14.4941430411649,57717557.6109651,0.0,1.0
2010-05-25,45.85,45.9,44.17,44.54,22717300,14.3594740371091,14.3751332236272,13.8333253701005,13.9492033503346,72536654.3585253,0.0,1.0
2010-05-26,45.72,46.75,45.59,46.26,21561200,14.318760152162,14.6413393944351,14.2780462672149,14.4878793665576,68845211.0046104,0.0,1.0
2010-05-27,46.94,47.09,46.35,46.37,17939000,14.700844303204,14.7478218627583,14.5160659022902,14.5223295768975,57279476.1057687,0.0,1.0
2010-05-28,46.01,47.07,45.76,47.06,19135700,14.4095834339671,14.741558188151,14.3312875013765,14.7384263508474,61100555.8234662,0.0,1.0
2010-06-01,45.58,46.57,45.5,45.85,17767000,14.2749144299113,14.5849663229699,14.2498597314823,14.3594740371091,56730277.7173307,0.0,1.0
2010-06-02,47.27,47.34,46.0,46.16,24743300,14.8041949342235,14.8261177953489,14.4064515966634,14.4565609935214,79005700.492105,0.0,1.0
2010-06-03,47.48,47.72,47.07,47.45,16838600,14.8699635175996,14.9451276128865,14.741558188151,14.8605680056887,53765883.625319,0.0,1.0
2010-06-04,46.05,47.1,45.79,46.69,18693900,14.4221107831816,14.7509537000619,14.3406830132874,14.6225483706134,59689882.2885127,0.0,1.0
2010-06-07,45.2375,46.45,45.21,46.18,15493200,14.1676490022622,14.5473842753265,14.1590364496773,14.4628246681286,49470002.7427337,0.0,1.0
2010-06-08,45.88,45.97,45.03,45.34,19923700,14.36886954902,14.3970560847526,14.1026633782121,14.1997503346244,63616650.7658457,0.0,1.0
2010-06-09,45.41,46.49,45.21,46.06,19080800,14.2216731957497,14.5599116245409,14.1590364496773,14.4252426204852,60925259.3611102,0.0,1.0
2010-06-10,46.5,46.62,45.92,46.02,15893600,14.5630434618446,14.600625509488,14.3813968982345,14.4127152712707,50748485.5027954,0.0,1.0
2010-06-11,47.19,47.28,46.12,46.21,11497800,14.7791402357945,14.8073267715271,14.4440336443069,14.4722201800395,36712635.0615369,0.0,1.0
2010-06-14,46.88,48.22,46.83,47.87,14370700,14.7071079778112,15.1274903304193,14.6914220691318,15.0176889696634,45807674.5622877,0.08,1.0
2010-06-15,47.98,48.07,47.02,47.11,15805000,15.0521979687581,15.0804326043811,14.7510285221135,14.7792631577365,50379612.4375958,0.0,1.0
2010-06-16,48.01,48.17,47.18,47.67,18115800,15.0616095139658,15.1118044217399,14.8012234298876,14.9549453349458,57745459.2215751,0.0,1.0
2010-06-17,48.24,48.42,47.19,48.19,16343600,15.133764693891,15.1902339651369,14.8043606116235,15.1180787852116,52096439.9769118,0.0,1.0
2010-06-18,47.98,48.62,47.94,48.25,18863700,15.0521979687581,15.2529775998545,15.0396492418146,15.1369018756269,60129446.0701725,0.0,1.0
2010-06-21,47.51,48.5,47.21,48.37,12684600,14.9047504271717,15.215331419024,14.8106349750953,15.1745480564575,40433105.4682649,0.0,1.0
2010-06-22,46.77,48.0,46.7,47.52,13248400,14.6725989787165,15.0584723322299,14.6506387065653,14.9078876089076,42230259.8809391,0.0,1.0
2010-06-23,46.89,47.4,46.5,46.85,12815500,14.7102451595471,14.870241428077,14.5878950718477,14.6976964326036,40850358.9493203,0.0,1.0
2010-06-24,45.89,46.79,45.76,46.55,15087700,14.396526985959,14.6788733421883,14.3557436233925,14.6035809805271,48093165.3637906,0.0,1.0
2010-06-25,45.92,46.38,45.35,45.78,24021700,14.4059385311666,14.5502488910171,14.2271191722214,14.3620179868643,76570954.5139002,0.0,1.0
2010-06-28,46.07,46.46,45.61,45.89,13095900,14.4529962572048,14.5753463449042,14.3086858973543,14.396526985959,41744154.7941481,0.0,1.0
2010-06-29,44.3,45.68,44.02,45.35,22155100,13.8977150899538,14.3306461695055,13.8098740013492,14.2271191722214,70621028.2515773,0.0,1.0
2010-06-30,43.28,44.23,43.13,44.23,23706800,13.577722552894,13.8757548178027,13.5306648268557,13.8757548178027,75567187.3543556,0.0,1.0
2010-07-01,42.89,43.55,42.42,43.15,21393300,13.4553724651946,13.6624264597628,13.3079249236082,13.5369391903275,68192734.1196593,0.0,1.0
2010-07-02,42.81,43.16,42.305,42.99,16739800,13.4302750113075,13.5400763720634,13.2718473336455,13.4867442825534,53359356.9302668,0.0,1.0
2010-07-06,43.17,44.07,42.79,43.37,17190500,13.5432135537993,13.8255599100286,13.4240006478358,13.6059571885169,54795996.6851304,0.0,1.0
2010-07-07,44.96,45.06,43.15,43.23,18318100,14.104769084522,14.1361409018808,13.5369391903275,13.5620366442146,58390305.5104791,0.0,1.0
2010-07-08,45.48,45.59,44.89,45.42,13221700,14.2679025347878,14.3024115338825,14.0828088123708,14.2490794443725,42145151.6460715,0.0,1.0
2010-07-09,45.25,45.5,44.99,45.44,12749600,14.1957473548626,14.2741768982596,14.1141806297296,14.2553538078443,40640297.8003397,0.0,1.0
2010-07-12,45.68,45.78,45.02,45.02,10529700,14.3306461695055,14.3620179868643,14.1235921749373,14.1235921749373,33564201.523831,0.0,1.0
2010-07-13,46.77,47.02,45.91,46.13,14506600,14.6725989787165,14.7510285221135,14.4028013494307,14.4718193476201,46240865.9150412,0.0,1.0
2010-07-14,47.34,47.97,47.02,47.06,13782800,14.8514183376617,15.0490607870223,14.7510285221135,14.7635772490571,43933699.6080288,0.0,1.0
2010-07-15,47.42,47.53,46.65,47.22,11970000,14.8765157915488,14.9110247906435,14.6349527978859,14.8137721568312,38155264.8451768,0.0,1.0
2010-07-16,46.2,47.39,46.1,47.11,13366600,14.4937796197713,14.8671042463411,14.4624078024125,14.7792631577365,42607031.1678814,0.0,1.0
2010-07-19,46.68,46.95,46.13,46.4,10611700,14.6443643430936,14.7290682499624,14.4718193476201,14.5565232544889,33825582.6196794,0.0,1.0
2010-07-20,46.61,46.67,45.58,45.8,15880900,14.6224040709424,14.6412271613577,14.2992743521466,14.368292350336,50621549.3299724,0.0,1.0
2010-07-21,45.48,46.75,45.27,46.61,17718800,14.2679025347878,14.6663246152447,14.2020217183343,14.6224040709424,56479992.2087486,0.0,1.0
2010-07-22,46.07,46.16,45.73,45.83,17152800,14.4529962572048,14.4812308928278,14.3463320781849,14.3777038955437,54675825.1325272,0.0,1.0
2010-07-23,46.15,46.44,45.715,45.98,18934100,14.4780937110919,14.5690719814324,14.341626305581,14.4247616215819,60353851.303681,0.0,1.0
2010-07-26,46.57,46.58,46.02,46.1,16206900,14.6098553439989,14.6129925257348,14.4373103485254,14.4624078024125,51660698.5646864,0.0,1.0
2010-07-27,47.57,47.8304,46.78,47.11,16484900,14.923573517587,15.0052657299894,14.6757361604524,14.7792631577365,52546844.2310991,0.0,1.0
2010-07-28,47.13,47.7,46.93,47.33,11206500,14.7855375212082,14.9643568801535,14.7227938864906,14.8482811559259,35721551.8368818,0.0,1.0
2010-07-29,46.41,47.67,46.32,47.61,17447400,14.5596604362248,14.9549453349458,14.5314258006019,14.9361222445305,55614884.5329773,0.0,1.0
2010-07-30,46.04,46.62,45.71,45.98,12607100,14.4435847119972,14.6255412526783,14.3400577147131,14.4247616215819,40186068.4569447,0.0,1.0
2010-08-02,47.56,47.8,46.4,46.59,12805300,14.9204363358511,14.9957286975123,14.5565232544889,14.6161297074706,40817845.6910563,0.0,1.0
2010-08-03,47.36,47.64,47.08,47.46,9653000,14.8576927011335,14.9455337897382,14.7698516125288,14.8890645184923,30769655.1002918,0.0,1.0
2010-08-04,46.77,47.7,46.65,47.42,15744000,14.6725989787165,14.9643568801535,14.6349527978859,14.8765157915488,50185170.4028793,0.0,1.0
2010-08-05,46.35,46.69,46.02,46.69,13485900,14.5408373458095,14.6475015248295,14.4373103485254,14.6475015248295,42987308.7865974,0.0,1.0
2010-08-06,41.85,46.32,41.85,45.97,29283300,13.1291055646629,14.5314258006019,13.1291055646629,14.421624439846,93342695.6592123,0.0,1.0
2010-08-09,42.6,43.84,42.43,43.47,200732200,13.364394194854,13.7534047301033,13.3110621053441,13.6373290058757,639848809.854222,0.0,1.0
2010-08-10,42.33,42.98,42.16,42.85,73334100,13.2796902879852,13.4836071008175,13.2263581984753,13.4428237382511,233757895.378671,0.0,1.0
2010-08-11,40.77,42.15,40.66,42.08,57825900,12.7902899371878,13.2232210167394,12.7557809380931,13.2012607445882,184324355.005072,0.0,1.0
2010-08-12,40.14,40.47,39.95,40.23,52656400,12.5926474878273,12.6961744851113,12.5330410348455,12.6208821234502,167846189.456438,0.0,1.0
2010-08-13,40.45,40.98,40.25,40.45,29466500,12.6899001216396,12.8561707536413,12.6271564869219,12.6899001216396,93926659.2782291,0.0,1.0
2010-08-16,40.55,41.09,40.35,40.51,22883300,12.7212719389984,12.890679752736,12.6585283042808,12.7087232120549,72942219.8856838,0.0,1.0
2010-08-17,40.82,41.35,40.72,40.99,23626300,12.8059758458672,12.9722464778689,12.7746040285084,12.8593079353772,75310587.6200168,0.0,1.0
2010-08-18,41.36,41.61,40.89,41.15,22174600,12.9753836596048,13.0538132030018,12.8279361180183,12.9095028431513,70683185.9511994,0.0,1.0
2010-08-19,40.76,41.7,40.33,41.62,25349700,12.7871527554519,13.0820478386247,12.652253940809,13.0569503847377,80804053.2369072,0.0,1.0
2010-08-20,39.85,40.59,39.33,40.49,38850400,12.5016692174867,12.7338206659419,12.3385357672209,12.7024488485831,123838538.123731,0.0,1.0
2010-08-23,39.04,40.0,38.61,39.94,37413600,12.2475574968803,12.5487269435249,12.1126586822374,12.5299038531096,119258631.312574,0.0,1.0
2010-08-24,38.39,38.86,38.34,38.49,30243700,12.043640684048,12.1910882256345,12.0279547753686,12.0750125014068,96404042.0549774,0.0,1.0
2010-08-25,38.24,38.57,38.03,38.14,26239100,11.9965829580098,12.1001099552939,11.9307021415563,11.965211140651,83639081.8545599,0.0,1.0
2010-08-26,38.22,38.65,38.09,38.54,18326700,11.9903085945381,12.1252074091809,11.9495252319716,12.0906984100863,58417718.6497995,0.0,1.0
2010-08-27,38.0,38.55,37.32,38.3,37171800,11.9212905963487,12.0938355918221,11.7079622383087,12.0154060484251,118487875.837255,0.0,1.0
2010-08-30,38.56,39.49,38.55,38.88,29391600,12.096972773558,12.388730674995,12.0938355918221,12.1973625891062,93687909.9601923,0.0,1.0
2010-08-31,38.45,38.98,38.03,38.37,30199900,12.0624637744633,12.228734406465,11.9307021415563,12.0373663205763,96264426.2989022,0.0,1.0
2010-09-01,39.21,39.25,38.73,39.0,22331600,12.3008895863903,12.3134383133338,12.150304863068,12.2350087699368,71183635.1225189,0.0,1.0
2010-09-02,39.68,39.68,39.1,39.16,17781000,12.4483371279767,12.4483371279767,12.2663805872956,12.2852036777109,56678259.3326726,0.0,1.0
2010-09-03,40.34,40.49,40.08,40.08,18115300,12.6553911225449,12.7024488485831,12.573824397412,12.573824397412,57743865.4344053,0.0,1.0
2010-09-07,39.92,40.16,39.71,39.75,20739100,12.5236294896379,12.598921851299,12.4577486731844,12.4702974001279,66107422.9866838,0.0,1.0
2010-09-08,38.81,39.6,38.25,39.28,32778100,12.175402316955,12.4232396740897,11.9997201397457,12.3228498585415,104482630.461295,0.0,1.0
2010-09-09,38.82,39.34,38.58,39.3,17872700,12.1785394986909,12.3416729489568,12.1032471370298,12.3291242220132,56970559.8996152,0.0,1.0
2010-09-10,38.28,38.83,38.08,38.78,22784300,12.0091316849533,12.1816766804268,11.9463880502357,12.1659907717474,72626650.0260624,0.0,1.0
2010-09-13,38.28,38.54,37.97,38.45,33830200,12.0342291388404,12.1159663273487,11.9367732602343,12.0876726851728,107611384.248978,0.08,1.0
2010-09-14,39.29,40.06,38.15,38.15,40924800,12.351746678815,12.5938145063204,11.9933605445862,11.9933605445862,130178786.353985,0.0,1.0
2010-09-15,39.62,40.04,39.14,39.3,24135900,12.4554900334602,12.5875270302813,12.3045906085218,12.3548904168346,76774527.1708386,0.0,1.0
2010-09-16,40.35,40.49,39.63,39.71,23331300,12.6849829088874,12.7289952411611,12.4586337714798,12.4837836756362,74215153.6002796,0.0,1.0
2010-09-17,39.14,40.62,39.1,40.38,35399900,12.3045906085218,12.7698638354153,12.2920156564436,12.6944141229461,112604484.788011,0.0,1.0
2010-09-20,39.39,39.56,39.16,39.25,22174600,12.3831840590105,12.4366276053429,12.3108780845609,12.3391717267368,70535775.7615205,0.0,1.0
2010-09-21,39.92,40.52,39.4,39.55,25986400,12.5498021740467,12.7384264552198,12.3863277970301,12.4334838673233,82660831.9089939,0.0,1.0
2010-09-22,39.55,39.83,39.0,39.69,21475400,12.4334838673233,12.5215085318708,12.260578276248,12.4774961995971,68311671.8582955,0.0,1.0
2010-09-23,40.15,40.67,39.09,39.11,22945800,12.6221081484964,12.785582525513,12.288871918424,12.2951593944631,72988906.3824688,0.0,1.0
2010-09-24,40.98,41.7,40.87,41.16,24551000,12.8830384041191,13.1093875415268,12.848457285904,12.939625688471,78094929.8170468,0.0,1.0
2010-09-27,41.26,41.76,40.91,41.16,23055200,12.9710630686665,13.1282499696441,12.8610322379822,12.939625688471,73336899.7563432,0.0,1.0
2010-09-28,41.62,41.84,41.0,41.38,26545000,13.0842376373704,13.1533998738005,12.8893258801582,13.0087879249011,84437697.5273309,0.0,1.0
2010-09-29,42.53,42.74,41.9,41.97,31308500,13.3703177971495,13.43633629556,13.1722623019178,13.1942684680546,99590041.5533789,0.0,1.0
2010-09-30,42.07,43.15,41.72,42.96,28162600,13.2257058482501,13.5652295543616,13.1156750175659,13.5054985319902,89583164.452184,0.0,1.0
2010-10-01,40.77,41.29,40.25,41.21,62986400,12.8170199057085,12.9804942827252,12.6535455286919,12.9553443785688,200355117.405745,0.0,1.0
2010-10-04,40.64,41.24,40.4,40.86,22997800,12.7761513114544,12.9647755926274,12.7007015989852,12.8453135478845,73154314.5674912,0.0,1.0
2010-10-05,40.81,41.07,40.36,41.04,30354700,12.8295948577867,12.9113320462951,12.688126646907,12.9019008322364,96556073.7288712,0.0,1.0
2010-10-06,40.74,41.22,40.44,41.05,25891900,12.8075886916499,12.9584881165883,12.7132765510634,12.905044570256,82360234.3419817,0.0,1.0
2010-10-07,40.81,40.98,40.46,40.88,18988100,12.8295948577867,12.8830384041191,12.7195640271025,12.8516010239236,60399753.0389422,0.0,1.0
2010-10-08,41.15,41.3,40.68,40.85,18830300,12.9364819504515,12.9836380207447,12.7887262635326,12.8421698098649,59897802.8159314,0.0,1.0
2010-10-11,41.2,41.39,40.82,41.25,12905400,12.9522006405492,13.0119316629207,12.8327385958063,12.967919330647,41051130.5959398,0.0,1.0
2010-10-12,41.35,41.55,40.89,41.18,14963900,12.9993567108425,13.0622314712335,12.8547447619431,12.9459131645101,47599068.0741846,0.0,1.0
2010-10-13,42.21,42.54,41.55,41.55,24626400,13.2697181805239,13.373461535169,13.0622314712335,13.0622314712335,78334771.6853291,0.0,1.0
2010-10-14,42.13,42.34,41.8,42.2,14963200,13.2445682763674,13.310586774778,13.1408249217223,13.2665744425043,47596841.4255403,0.0,1.0
2010-10-15,42.82,42.84,42.12,42.39,23639000,13.4614861997164,13.4677736757556,13.2414245383479,13.3263054648758,75193924.7258839,0.0,1.0
2010-10-18,43.32,43.47,42.5,42.69,18463100,13.618673100694,13.6658291709872,13.3608865830908,13.4206176054623,58729766.5555421,0.0,1.0
2010-10-19,42.83,43.15,42.54,42.88,20787100,13.464629937736,13.5652295543616,13.373461535169,13.4803486278338,66122240.0553922,0.0,1.0
2010-10-20,42.82,43.25,42.76,43.0,18360300,13.4614861997164,13.5966669345571,13.4426237715991,13.5180734840684,58402767.2974595,0.0,1.0
2010-10-21,42.4,42.97,41.92,42.87,19923800,13.3294492028953,13.5086422700097,13.1785497779569,13.4772048898142,63376146.0913559,0.0,1.0
2010-10-22,42.87,42.955,42.29,42.37,10305800,13.4772048898142,13.5039266629804,13.2948680846803,13.3200179888367,32781993.7154707,0.0,1.0
2010-10-25,42.88,43.23,42.56,42.96,13181700,13.4803486278338,13.590379458518,13.3797490112081,13.5054985319902,41930020.6252031,0.0,1.0
2010-10-26,42.95,43.06,42.16,42.37,14494500,13.5023547939706,13.5369359121857,13.2539994904261,13.3200179888367,46105941.1116934,0.0,1.0
2010-10-27,42.39,42.84,41.96,42.55,18750100,13.3263054648758,13.4677736757556,13.1911247300351,13.3766052731886,59642692.4998006,0.0,1.0
2010-10-28,42.66,42.8,42.16,42.57,15160800,13.4111863914036,13.4551987236773,13.2539994904261,13.3828927492277,48225392.5286256,0.0,1.0
2010-10-29,42.04,42.68,41.88,42.44,18187500,13.2162746341915,13.4174738674427,13.1659748258787,13.3420241549735,57853103.1749231,0.0,1.0
2010-11-01,42.49,42.75,42.07,42.17,12888400,13.3577428450713,13.4394800335796,13.2257058482501,13.2571432284456,40997054.8431438,0.0,1.0
2010-11-02,42.91,42.99,42.63,42.75,11552200,13.4897798418924,13.5149297460488,13.401755177345,13.4394800335796,36746700.6733937,0.0,1.0
2010-11-03,43.81,44.0,42.83,42.85,22216500,13.772716263652,13.8324472860234,13.464629937736,13.4709174137751,70669056.5875287,0.0,1.0
2010-11-04,44.07,44.56,43.81,44.13,21611000,13.8544534521603,14.0084966151183,13.772716263652,13.8733158802776,68743005.5100076,0.0,1.0
2010-11-05,43.72,44.1,43.36,43.93,15618400,13.744422621476,13.8638846662189,13.6312480527722,13.8104411198866,49680984.5568232,0.0,1.0
2010-11-08,44.25,44.485,43.51,43.63,15720900,13.9110407365122,13.9849185799717,13.6784041230655,13.7161289793001,50007029.5369155,0.0,1.0
2010-11-09,44.12,44.65,43.94,44.64,15209000,13.870172142258,14.0367902572942,13.8135848579061,14.0336465192747,48378713.1924349,0.0,1.0
2010-11-10,44.16,44.52,43.74,44.51,13256200,13.8827470943363,13.9959216630401,13.7507100975151,13.9927779250205,42166999.6595142,0.0,1.0
2010-11-11,43.1,43.97,42.73,43.79,24429700,13.5495108642639,13.8230160719648,13.4331925575405,13.7664287876129,77709083.4162154,0.0,1.0
2010-11-12,42.21,42.98,42.02,42.72,18229700,13.2697181805239,13.5117860080293,13.2099871581524,13.4300488195209,57987338.2789219,0.0,1.0
2010-11-15,42.54,43.01,42.24,42.32,14456900,13.373461535169,13.5212172220879,13.2791493945825,13.3042992987389,45986338.2702157,0.0,1.0
2010-11-16,41.8,42.39,41.44,42.25,22351800,13.1408249217223,13.3263054648758,13.0276503530184,13.2822931326021,71099435.9612505,0.0,1.0
2010-11-17,40.97,42.12,40.77,41.78,28672400,12.8798946660996,13.2414245383479,12.8170199057085,13.1345374456832,91204800.8507305,0.0,1.0
2010-11-18,41.69,41.86,41.03,41.14,19897300,13.1062438035072,13.1596873498396,12.8987570942169,12.9333382124319,63291851.5355271,0.0,1.0
2010-11-19,42.49,42.54,41.7,41.77,20285000,13.3577428450713,13.373461535169,13.1093875415268,13.1313937076636,64525096.7919348,0.0,1.0
2010-11-22,43.25,43.29,42.15,42.95,33275400,13.5966669345571,13.6092418866353,13.2508557524065,13.5023547939706,105846606.151854,0.0,1.0
2010-11-23,44.19,44.44,43.11,43.98,51532700,13.8921783083949,13.9707717588837,13.5526546022834,13.8261598099843,163921738.005903,0.0,1.0
2010-11-24,43.745,44.35,43.48,43.95,27894600,13.7522819665249,13.9424781167077,13.6689729090068,13.8167285959257,88730676.113991,0.0,1.0
2010-11-26,43.2,43.4,43.03,43.0593,9895700,13.5809482444594,13.6438230048504,13.527504698127,13.5367158505243,31477495.7024377,0.0,1.0
2010-11-29,42.6,42.7625,42.08,42.58,20622000,13.3923239632863,13.443409706104,13.2288495862697,13.3860364872472,65597069.067946,0.0,1.0
2010-11-30,41.93,42.43,41.8,41.82,23364300,13.1816935159764,13.338880416954,13.1408249217223,13.1471123977614,74320124.1792363,0.0,1.0
2010-12-01,42.57,42.94,42.33,42.5,20672300,13.3828927492277,13.4992110559511,13.3074430367585,13.3608865830908,65757069.6776886,0.0,1.0
2010-12-02,43.11,43.17,42.42,42.45,16610900,13.5526546022834,13.5715170304007,13.3357366789344,13.3451678929931,52838054.2421076,0.0,1.0
2010-12-03,43.03,43.27,42.52,42.52,17651600,13.527504698127,13.6029544105962,13.3671740591299,13.3671740591299,56148444.5912014,0.0,1.0
2010-12-06,42.85,43.25,42.51,42.54,11974700,13.4709174137751,13.5966669345571,13.3640303211104,13.373461535169,38090642.1767012,0.0,1.0
2010-12-07,42.19,43.21,42.09,43.15,22008500,13.2634307044847,13.5840919824789,13.2319933242892,13.5652295543616,70007423.8474392,0.0,1.0
2010-12-08,42.66,42.72,42.16,42.3,12235500,13.4111863914036,13.4300488195209,13.2539994904261,13.2980118226998,38920227.8431216,0.0,1.0
2010-12-09,42.54,42.78,42.2,42.78,16667000,13.373461535169,13.4489112476382,13.2665744425043,13.4489112476382,53016504.2263338,0.0,1.0
2010-12-10,42.62,42.66,42.19,42.44,16845000,13.3986114393254,13.4111863914036,13.2634307044847,13.3420241549735,53582709.1673723,0.0,1.0
2010-12-13,41.65,42.18,41.53,42.0593,25978200,13.1188187555854,13.2857569054164,13.0810214386425,13.2477391041247,82476330.3890708,0.08,1.0
2010-12-14,41.54,41.8599,41.27,41.69,14149000,13.0841712150545,13.1849325624713,12.999127251933,13.131417861233,44920648.8007236,0.0,1.0
2010-12-15,41.23,41.61,41.22,41.45,13308200,12.9865281462854,13.1062196499378,12.9833783698735,13.0558232273473,42251252.9768741,0.0,1.0
2010-12-16,41.9525,42.01,41.0,41.13,22671500,13.2140994920455,13.232210706414,12.9140832888116,12.9550303821663,71978124.9053369,0.0,1.0
2010-12-17,41.96,42.19,41.68,41.95,24231600,13.2164618243545,13.2889066818283,13.1282680848211,13.2133120479426,76931174.887244,0.0,1.0
2010-12-20,41.89,42.1,41.72,41.73,15423700,13.1944133894711,13.2605586941211,13.1408671904687,13.1440169668807,48967602.7215863,0.0,1.0
2010-12-21,41.91,42.1,41.74,41.76,15001000,13.2007129422949,13.2605586941211,13.1471667432926,13.1534662961164,47625602.704054,0.0,1.0
2010-12-22,41.48,41.82,41.395,41.72,14701600,13.065272556583,13.1723649545878,13.0384994570818,13.1408671904687,46675059.0436583,0.0,1.0
2010-12-23,41.74,41.92,41.29,41.35,8501400,13.1471667432926,13.2038627187069,13.0054268047568,13.0243254632283,26990487.2227346,0.0,1.0
2010-12-27,41.82,41.98,41.47,41.49,6553800,13.1723649545878,13.2227613771783,13.0621227801711,13.0684223329949,20807191.187376,0.0,1.0
2010-12-28,42.25,42.49,41.94,41.99,10400600,13.3078053402997,13.3833999741855,13.2101622715307,13.2259111535902,33020121.5574817,0.0,1.0
2010-12-29,42.32,42.62,42.25,42.29,8649700,13.3298537751831,13.4243470675402,13.3078053402997,13.3204044459473,27461314.2929973,0.0,1.0
2010-12-30,42.26,42.46,42.16,42.37,6774300,13.3109551167116,13.3739506449497,13.2794573525926,13.3456026572426,21507240.8771463,0.0,1.0
2010-12-31,42.1,42.38,41.84,42.19,7473400,13.2605586941211,13.3487524336545,13.1786645074116,13.2889066818283,23726763.4989985,0.0,1.0
2011-01-03,42.74,43.49,42.22,42.22,19371900,13.4621443844831,13.698377615376,13.298356011064,13.298356011064,61502460.7041303,0.0,1.0
2011-01-04,43.63,43.77,43.01,43.27,19420300,13.7424744851427,13.7865713549093,13.5471883476045,13.6290825343141,61656122.4047418,0.0,1.0
2011-01-05,44.2,44.22,43.4,43.53,19744600,13.9220117406213,13.9283112934451,13.6700296276688,13.7109767210236,62685719.2954108,0.0,1.0
2011-01-06,44.88,44.96,44.18,44.22,19197400,14.1361965366308,14.1613947479261,13.9157121877974,13.9283112934451,60948453.1265117,0.0,1.0
2011-01-07,45.09,45.39,44.71,44.71,22268700,14.2023418412808,14.296835133638,14.0826503376284,14.0826503376284,70699303.9754526,0.0,1.0
2011-01-10,44.86,45.05,44.57,44.86,12971400,14.129896983807,14.1897427356332,14.0385534678617,14.129896983807,41181970.7296422,0.0,1.0
2011-01-11,45.43,46.06,45.2,45.22,24979500,14.3094342392856,14.5078701532356,14.2369893818118,14.2432889346356,79305629.141118,0.0,1.0
2011-01-12,45.64,45.71,45.27,45.49,14379800,14.3755795439356,14.3976279788189,14.2590378166951,14.328332897757,45653399.2243019,0.0,1.0
2011-01-13,45.65,45.84,45.31,45.47,13118600,14.3787293203475,14.4385750721737,14.2716369223427,14.3220333449332,41649305.4885275,0.0,1.0
2011-01-14,46.25,46.4,45.605,45.72,15337500,14.5677159050618,14.6149625512404,14.3645553264939,14.4007777552309,48693932.5027282,0.0,1.0
2011-01-18,46.34,46.42,46.08,46.14,14755900,14.596063892769,14.6212621040642,14.5141697060594,14.5330683645309,46847452.2325676,0.0,1.0
2011-01-19,46.32,46.48,46.08,46.23,16516800,14.5897643399452,14.6401607625357,14.5141697060594,14.561416352238,52438007.7823021,0.0,1.0
2011-01-20,46.78,46.79,45.76,46.08,21528500,14.7346540548928,14.7378038313047,14.4133768608785,14.5141697060594,68349295.9012214,0.0,1.0
2011-01-21,47.23,47.64,46.83,46.95,29803400,14.8763939934285,15.0055348263167,14.7504029369523,14.7882002538952,94620684.4630359,0.0,1.0
2011-01-24,47.55,47.59,46.66,46.69,16950300,14.9771868386095,14.9897859442571,14.6968567379499,14.7063060671857,53814295.947905,0.0,1.0
2011-01-25,47.08,47.83,46.88,47.76,17665600,14.82914734725,15.0653805781429,14.7661518190119,15.0433321432595,56085250.7918626,0.0,1.0
2011-01-26,46.88,47.28,46.57,46.96,14403500,14.7661518190119,14.8921428754881,14.6685087502428,14.7913500303071,45728642.6603451,0.0,1.0
2011-01-27,46.74,46.98,46.58,46.98,14393900,14.7220549492452,14.7976495831309,14.6716585266547,14.7976495831309,45698164.3065048,0.0,1.0
2011-01-28,45.51,46.69,45.36,46.66,20649100,14.3346324505808,14.7063060671857,14.2873858044023,14.6968567379499,65557351.6963056,0.0,1.0
2011-01-31,45.69,45.72,45.13,45.41,21410300,14.3913284259951,14.4007777552309,14.2149409469284,14.3031346864618,67974031.1695624,0.0,1.0
2011-02-01,46.52,46.6,45.9,46.0799,14488500,14.6527598681833,14.6779580794785,14.4574737306451,14.5141382082953,45998503.0849731,0.0,1.0
2011-02-02,46.89,47.05,46.43,46.45,11740500,14.7693015954238,14.8196980180143,14.6244118804761,14.6307114332999,37274074.2981763,0.0,1.0
2011-02-03,47.32,47.48,46.465,46.77,15618200,14.9047419811357,14.9551384037262,14.6354360979178,14.7315042784809,49585106.8697055,0.0,1.0
2011-02-04,47.43,47.525,47.08,47.28,11213400,14.9393895216667,14.9693123975798,14.82914734725,14.8921428754881,35600622.1826302,0.0,1.0
2011-02-07,48.14,48.42,47.61,47.71,17386800,15.1630236469119,15.2512173864453,14.9960854970809,15.0275832612,55200108.599083,0.0,1.0
2011-02-08,48.14,48.24,47.76,48.09,9899400,15.1630236469119,15.194521411031,15.0433321432595,15.1472747648524,31428897.500734,0.0,1.0
2011-02-09,48.94,48.94,47.99,48.06,19298500,15.4150057598643,15.4150057598643,15.1157770007333,15.1378254356167,61269428.2903929,0.0,1.0
2011-02-10,48.54,49.39,48.15,48.46,23146400,15.2890147033881,15.5567456984001,15.1661734233238,15.2638164920929,73485850.9718761,0.0,1.0
2011-02-11,48.64,48.81,48.24,48.39,14348200,15.3205124675072,15.3740586665096,15.194521411031,15.2417680572096,45553074.6429107,0.0,1.0
2011-02-14,48.31,48.68,48.065,48.45,11990700,15.2165698459143,15.3331115731548,15.1394003238226,15.260666715681,38068416.3951402,0.0,1.0
2011-02-15,47.99,48.175,47.54,47.62,12570200,15.1157770007333,15.1740478643536,14.9740370621976,14.9992352734929,39908229.5253982,0.0,1.0
2011-02-16,48.99,49.12,48.36,48.49,15004000,15.4307546419239,15.4717017352786,15.2323187279738,15.2732658213286,47635127.1896288,0.0,1.0
2011-02-17,48.62,48.79,48.27,48.67,9831100,15.3142129146834,15.3677591136858,15.2039707402667,15.3299617967429,31212056.712474,0.0,1.0
2011-02-18,48.67,48.7999,48.35,48.7999,13528500,15.3299617967429,15.3708773923336,15.2291689515619,15.3708773923336,42950667.7009394,0.0,1.0
2011-02-22,48.23,48.55,47.27,47.57,30831700,15.1913716346191,15.2921644798,14.8889930990762,14.9834863914333,97885360.6353291,0.0,1.0
2011-02-23,43.59,43.72,42.57,43.68,96660600,13.729875379495,13.7708224728498,13.4085981854807,13.7582233672022,306880830.127023,0.0,1.0
2011-02-24,42.17,43.25,42.08,43.16,56823300,13.2826071290045,13.6227829814903,13.2542591412973,13.5944349937831,180404233.726635,0.0,1.0
2011-02-25,42.68,42.8,42.3,42.42,26783700,13.4432457260117,13.4810430429545,13.3235542223593,13.3613515393021,85033654.7659863,0.0,1.0
2011-02-28,43.63,43.83,42.95,43.06,27687000,13.7424744851427,13.8054700133808,13.5282896891331,13.5629372296641,87901477.3726507,0.0,1.0
2011-03-01,42.91,43.84,42.84,43.64,19559500,13.5156905834855,13.8086197897927,13.4936421486021,13.7456242615546,62098058.5354268,0.0,1.0
2011-03-02,43.24,43.52,42.78,42.85,14626500,13.6196332050783,13.7078269446117,13.4747434901307,13.496791925014,46436629.4214282,0.0,1.0
2011-03-03,43.2,43.855,43.121,43.66,21076500,13.6070340994307,13.8133444544105,13.5821508657767,13.7519238143784,66914273.4079056,0.0,1.0
2011-03-04,42.61,43.45,42.06,43.26,27718800,13.4211972911283,13.6857785097284,13.2479595884735,13.6259327579022,88002436.9197472,0.0,1.0
2011-03-07,41.98,43.05,41.94,42.9,17791500,13.2227613771783,13.5597874532521,13.2101622715307,13.5125408070736,56484961.7031646,0.0,1.0
2011-03-08,42.4,42.71,41.95,42.21,15667700,13.3550519864783,13.4526950552474,13.2133120479426,13.2952062346521,49742260.8816948,0.0,1.0
2011-03-09,42.05,42.4,41.76,42.4,15266500,13.2448098120616,13.3550519864783,13.1534662961164,13.3550519864783,48468519.6774507,0.0,1.0
2011-03-10,41.48,41.9,41.26,41.75,19901500,13.065272556583,13.197563165883,12.9959774755211,13.1503165197045,63183849.8909891,0.0,1.0
2011-03-11,41.73,41.87,41.36,41.4201,16475700,13.1440169668807,13.1881138366473,13.0274752396402,13.0464053958757,52307522.3299231,0.0,1.0
2011-03-14,41.49,42.15,41.28,41.31,17454700,13.0936205442902,13.3019066267011,13.0273476998867,13.0368152490872,55309033.9337658,0.08,1.0
2011-03-15,40.93,41.19,40.34,40.62,22169100,12.9168929592142,12.9989450522852,12.7306978249377,12.8190616174757,70247641.2760488,0.0,1.0
2011-03-16,40.14,41.32,40.1,40.81,25775700,12.6675808302677,13.0399710988207,12.6549574313337,12.8790227624122,81675942.0652645,0.0,1.0
2011-03-17,41.43,41.83,40.72,40.73,26608300,13.0746854458892,13.2009194352292,12.8506201148107,12.8537759645442,84314217.2377538,0.0,1.0
2011-03-18,41.32,42.13,41.28,41.93,28918300,13.0399710988207,13.2955949272342,13.0273476998867,13.2324779325642,91633957.3872264,0.0,1.0
2011-03-21,41.765,42.1,41.65,41.85,14423500,13.1804064119614,13.2861273780337,13.1441141400262,13.2072311346962,45704013.8726918,0.0,1.0
2011-03-22,41.74,41.84,41.35,41.73,14349000,13.1725167876277,13.2040752849627,13.0494386480212,13.1693609378942,45467944.3310745,0.0,1.0
2011-03-23,42.07,42.28,41.51,41.54,15193300,13.2766598288332,13.3429326732366,13.0999322437572,13.1093997929577,48143293.5121133,0.0,1.0
2011-03-24,43.1,43.14,42.26,42.31,18568900,13.6017123513836,13.6143357503176,13.3366209737696,13.3524002224371,58839620.2863818,0.0,1.0
2011-03-25,42.53,43.28,42.33,42.84,15527300,13.4218289165741,13.6585176465866,13.3587119219041,13.5196602583126,49201645.5510416,0.0,1.0
2011-03-28,42.14,42.83,42.11,42.42,11370600,13.2987507769676,13.5165044085791,13.2892832277672,13.3871145695056,36030232.6162742,0.0,1.0
2011-03-29,41.11,41.95,41.01,41.94,6773910,12.9736982544172,13.2387896320312,12.9421397570822,13.2356337822977,21464615.1497463,0.0,1.0
2011-03-30,41.3,41.48,40.8,41.18,17356500,13.0336593993537,13.0904646945567,12.8758669126787,12.9957892025517,54997865.7594463,0.0,1.0
2011-03-31,40.97,41.48,40.96,41.31,15965000,12.9295163581482,13.0904646945567,12.9263605084147,13.0368152490872,50588593.7170259,0.0,1.0
2011-04-01,40.98,41.08,40.5,41.08,19209900,12.9326722078817,12.9642307052167,12.7811914206737,12.9642307052167,60870768.9598933,0.0,1.0
2011-04-04,40.34,40.88,40.2,40.65,21844800,12.7306978249377,12.9011137105467,12.6865159286687,12.8285291666762,69220025.8083113,0.0,1.0
2011-04-05,40.29,40.78,40.21,40.37,16152700,12.7149185762702,12.8695552132117,12.6896717784022,12.7401653741382,51183362.2131542,0.0,1.0
2011-04-06,41.18,41.35,40.33,40.38,19679700,12.9957892025517,13.0494386480212,12.7275419752042,12.7433212238717,62359432.9954873,0.0,1.0
2011-04-07,41.08,41.8,41.06,41.35,16693100,12.9642307052167,13.1914518860287,12.9579190057497,13.0494386480212,52895737.7875155,0.0,1.0
2011-04-08,40.7,41.04,40.52,41.0,13263500,12.8443084153437,12.9516073062827,12.7875031201407,12.9389839073487,42028300.2045583,0.0,1.0
2011-04-11,41.05,41.28,40.66,40.71,12805700,12.9547631560162,13.0273476998867,12.8316850164097,12.8474642650772,40577660.7931174,0.0,1.0
2011-04-12,41.08,41.18,40.53,40.68,13180200,12.9642307052167,12.9957892025517,12.7906589698742,12.8379967158767,41764345.9385622,0.0,1.0
2011-04-13,41.13,41.55,40.85,41.01,12705300,12.9800099538842,13.1125556426912,12.8916461613462,12.9421397570822,40259521.4377031,0.0,1.0
2011-04-14,40.36,40.73,40.12,40.5,16913800,12.7370095244047,12.8537759645442,12.6612691308007,12.7811914206737,53595074.0000648,0.0,1.0
2011-04-15,40.26,40.67,40.2,40.38,14688500,12.7054510270697,12.8348408661432,12.6865159286687,12.7433212238717,46543724.3227395,0.0,1.0
2011-04-18,39.75,40.04,39.16,39.96,18535300,12.5445026906612,12.6360223329327,12.3583075563847,12.6107755350647,58733151.3387531,0.0,1.0
2011-04-19,39.9901,40.05,39.35,39.83,13504600,12.6202746427626,12.6391781826662,12.4182687013212,12.5697494885292,42792278.2781676,0.0,1.0
2011-04-20,40.89,41.19,40.65,40.66,14201200,12.9042695602802,12.9989450522852,12.8285291666762,12.8316850164097,44999607.7102555,0.0,1.0
2011-04-21,40.99,41.2,40.72,41.2,9517600,12.9358280576152,13.0021009020187,12.8506201148107,13.0021009020187,30158596.9032988,0.0,1.0
2011-04-25,40.53,41.17,40.44,41.06,13925000,12.7906589698742,12.9926333528182,12.7622563222727,12.9579190057497,44124407.6109982,0.0,1.0
2011-04-26,40.69,40.96,40.06,40.42,21200000,12.8411525656102,12.9263605084147,12.6423340323997,12.7559446228057,67176836.0038178,0.0,1.0
2011-04-27,41.04,41.19,40.71,40.84,13104100,12.9516073062827,12.9989450522852,12.8474642650772,12.8884903116127,41523206.4470579,0.0,1.0
2011-04-28,40.53,41.3,40.38,41.22,19631000,12.7906589698742,13.0336593993537,12.7433212238717,13.0084126014857,62205116.3957994,0.0,1.0
2011-04-29,40.37,40.66,39.99,40.64,14447400,12.7401653741382,12.8316850164097,12.6202430842652,12.8253733169427,45779746.2491301,0.0,1.0
2011-05-02,40.08,40.78,39.97,40.69,14262900,12.6486457318667,12.8695552132117,12.6139313847982,12.8411525656102,45195117.6527761,0.0,1.0
2011-05-03,40.33,40.38,39.8,39.86,14865800,12.7275419752042,12.7433212238717,12.5602819393287,12.5792170377297,47105538.1446016,0.0,1.0
2011-05-04,40.94,41.12,40.21,40.38,15372800,12.9200488089477,12.9768541041507,12.6896717784022,12.7433212238717,48712078.5150702,0.0,1.0
2011-05-05,40.8,41.33,40.61,40.65,12871300,12.8758669126787,13.0431269485542,12.8159057677422,12.8285291666762,40785528.7384877,0.0,1.0
2011-05-06,40.81,41.52,40.675,41.05,12829500,12.8790227624122,13.1030880934907,12.8364187910099,12.9547631560162,40653076.2976877,0.0,1.0
2011-05-09,41.02,41.36,40.75,40.79,9307900,12.9452956068157,13.0525944977547,12.8600876640112,12.8727110629452,29494116.5962233,0.0,1.0
2011-05-10,41.57,41.74,41.0,41.08,9006400,13.1188673421582,13.1725167876277,12.9389839073487,12.9642307052167,28538747.9143766,0.0,1.0
2011-05-11,41.06,41.56,40.76,41.48,16927100,12.9579190057497,13.1157114924247,12.8632435137447,13.0904646945567,53637217.9585011,0.0,1.0
2011-05-12,40.88,41.18,40.71,40.88,14165300,12.9011137105467,12.9957892025517,12.8474642650772,12.9011137105467,44885850.7096641,0.0,1.0
2011-05-13,40.41,40.86,40.22,40.8,14068300,12.7527887730722,12.8948020110797,12.6928276281357,12.8758669126787,44578484.9977599,0.0,1.0
2011-05-16,39.8,40.34,39.66,40.2,18262200,12.5602819393287,12.7306978249377,12.5161000430597,12.6865159286687,57867774.267402,0.0,1.0
2011-05-17,36.91,37.66,36.04,37.57,100424200,11.6482413663473,11.8849300963598,11.3736824395328,11.8565274487583,318216038.406349,0.0,1.0
2011-05-18,36.49,36.64,35.99,36.63,44644200,11.5156956775403,11.5630334235428,11.3579031908653,11.5598775738093,141464910.468002,0.0,1.0
2011-05-19,36.13,36.67,36.0,36.43,31116600,11.4020850871343,11.5725009727433,11.3610590405988,11.4967605791393,98599751.6602077,0.0,1.0
2011-05-20,35.98,36.35,35.91,36.01,23005900,11.3547473411318,11.4715137812713,11.3326563929973,11.3642148903323,72899225.0669923,0.0,1.0
2011-05-23,35.81,36.0,35.44,35.58,26492700,11.3010978956624,11.3610590405988,11.1843314555229,11.2285133517919,83947913.3584121,0.0,1.0
2011-05-24,35.975,36.16,35.58,35.62,27329900,11.3531694162651,11.4115526363348,11.2285133517919,11.2411367507259,86600764.6368273,0.0,1.0
2011-05-25,36.01,36.15,35.68,35.68,25474500,11.3642148903323,11.4083967866013,11.2600718491269,11.2600718491269,80721523.9990218,0.0,1.0
2011-05-26,36.55,36.74,35.96,35.99,27179800,11.5346307759413,11.5945919208778,11.3484356416648,11.3579031908653,86125139.9630458,0.0,1.0
2011-05-27,36.96,37.04,36.72,36.74,20623500,11.6640206150148,11.6892674128828,11.5882802214108,11.5945919208778,65350069.6851291,0.0,1.0
2011-05-31,37.38,37.52,37.18,37.28,27368000,11.7965663038218,11.8407482000908,11.7334493091518,11.7650078064868,86721492.8185135,0.0,1.0
2011-06-01,36.63,37.31,36.5,37.2,19316200,11.5598775738093,11.7744753556873,11.5188515272738,11.7397610086188,61207603.7555164,0.0,1.0
2011-06-02,36.425,36.66,36.31,36.58,16659600,11.4951826542726,11.5693451230098,11.4588903823373,11.5440983251418,52789585.7117548,0.0,1.0
2011-06-03,36.11,36.38,36.0,36.05,15963800,11.3957733876673,11.4809813304718,11.3610590405988,11.3768382892663,50584791.2546109,0.0,1.0
2011-06-06,35.96,36.24,35.91,35.99,15407700,11.3484356416648,11.4367994342028,11.3326563929973,11.3579031908653,48822666.7969824,0.0,1.0
2011-06-07,35.57,36.15,35.57,36.13,16894700,11.2253575020584,11.4083967866013,11.2253575020584,11.4020850871343,53534551.4732876,0.0,1.0
2011-06-08,35.36,35.75,35.2,35.23,16012500,11.1590846576549,11.2821627972614,11.1085910619189,11.1180586111194,50739107.8542985,0.0,1.0
2011-06-09,35.46,35.73,35.36,35.51,11590900,11.1906431549899,11.2758510977944,11.1590846576549,11.2064224036574,36728301.3413514,0.0,1.0
2011-06-10,35.25,35.53,35.14,35.51,14320500,11.1243703105864,11.2127341031244,11.0896559635179,11.2064224036574,45377635.8487108,0.0,1.0
2011-06-13,34.65,35.18,34.6,35.13,21738800,10.9728895233784,11.1407288147894,10.9570556279623,11.1248949193732,68646405.1602048,0.12,1.0
2011-06-14,34.73,35.28,34.64,34.85,20123600,10.9982237560442,11.1723966056216,10.9697227442952,11.0362251050429,63545954.6470779,0.0,1.0
2011-06-15,34.26,34.56,33.95,34.53,24950100,10.8493851391326,10.9443885116294,10.7512149875526,10.9348881743797,78786992.5381172,0.0,1.0
2011-06-16,34.97,35.11,34.06,34.09,28167700,11.0742264540416,11.1185613612068,10.786049557468,10.7955498947177,88947473.9466349,0.0,1.0
2011-06-17,35.0,35.32,34.94,35.22,39361800,11.0837267912913,11.1850637219545,11.0647261167919,11.1533959311223,124296008.548538,0.0,1.0
2011-06-20,34.99,35.32,34.79,34.79,16631600,11.0805600122081,11.1850637219545,11.0172244305435,11.0172244305435,52518977.683334,0.0,1.0
2011-06-21,35.3,35.65,35.03,35.13,16958800,11.1787301637881,11.289567431701,11.093227128541,11.1248949193732,53552204.1617238,0.0,1.0
2011-06-22,35.12,35.5,35.11,35.32,12828800,11.12172814029,11.2420657454526,11.1185613612068,11.1850637219545,40510561.8764254,0.0,1.0
2011-06-23,35.23,35.29,34.55,34.82,19498800,11.1565627102055,11.1755633847049,10.9412217325461,11.0267247677932,61572972.0563142,0.0,1.0
2011-06-24,34.9,35.21,34.88,35.18,36850600,11.052059000459,11.150229152039,11.0457254422926,11.1407288147894,116366184.793855,0.0,1.0
2011-06-27,34.98,35.35,34.91,35.05,15242400,11.0773932331248,11.1945640592042,11.0552257795423,11.0995606867074,48132186.0458678,0.0,1.0
2011-06-28,35.09,35.2,34.955,35.07,14237100,11.1122278030403,11.1470623729558,11.0694762854168,11.1058942448739,44957667.1622332,0.0,1.0
2011-06-29,35.55,35.6,35.09,35.17,13512600,11.2578996408687,11.2737335362849,11.1122278030403,11.1375620357061,42669853.6426936,0.0,1.0
2011-06-30,36.4,37.24,36.23,36.3,27376900,11.5270758629429,11.7930853059339,11.4732406185281,11.4954080721107,86450299.4383508,0.0,1.0
2011-07-01,37.05,37.13,36.34,36.55,14854800,11.7329165033526,11.7582507360185,11.5080751884436,11.5745775491913,46908229.4962839,0.0,1.0
2011-07-05,36.47,37.0,36.27,36.78,16387000,11.5492433165255,11.7170826079365,11.485907734861,11.6474134681055,51746584.0506505,0.0,1.0
2011-07-06,36.2,36.59,36.1,36.46,16402200,11.4637402812784,11.5872446655242,11.4320724904462,11.5460765374423,51794582.3467126,0.0,1.0
2011-07-07,36.45,36.59,36.33,36.47,16037500,11.5429097583591,11.5872446655242,11.5049084093604,11.5492433165255,50642939.0194852,0.0,1.0
2011-07-08,36.43,36.44,35.8,36.13,15076400,11.5365762001926,11.5397429792759,11.3370691179494,11.4415728276958,47607994.1283473,0.0,1.0
2011-07-11,35.29,36.0,35.17,36.0,18265400,11.1755633847049,11.4004046996139,11.1375620357061,11.4004046996139,57678162.9534841,0.0,1.0
2011-07-12,35.27,35.71,35.1,35.16,15173800,11.1692298265384,11.3085681062003,11.1153945821236,11.1343952566229,47915562.157061,0.0,1.0
2011-07-13,35.44,35.8,35.3,35.4,11064900,11.2230650709532,11.3370691179494,11.1787301637881,11.2103979546203,34940549.0853752,0.0,1.0
2011-07-14,35.13,35.69,35.01,35.54,15439900,11.1248949193732,11.3022345480339,11.0868935703745,11.2547328617855,48755848.1164117,0.0,1.0
2011-07-15,35.09,35.39,34.97,35.28,15166200,11.1122278030403,11.2072311755371,11.0742264540416,11.1723966056216,47891563.00903,0.0,1.0
2011-07-18,35.02,35.1,34.8,34.98,15326900,11.0900603494578,11.1153945821236,11.0203912096268,11.0773932331248,48399018.6785811,0.0,1.0
2011-07-19,35.61,35.71,34.93,35.24,15971100,11.2769003153681,11.3085681062003,11.0615593377087,11.1597294892887,50433262.252477,0.0,1.0
2011-07-20,35.28,35.82,35.11,35.78,15009100,11.1723966056216,11.3434026761158,11.1185613612068,11.3307355597829,47395475.356967,0.0,1.0
2011-07-21,36.23,36.37,34.92,35.34,18116500,11.4732406185281,11.5175755256933,11.0583925586255,11.191397280121,57207969.1190338,0.0,1.0
2011-07-22,36.7,37.12,36.36,36.42,16042300,11.6220792354397,11.7550839569352,11.51440874661,11.5334094211094,50658096.3761366,0.0,1.0
2011-07-25,37.09,37.4,36.22,36.27,19143100,11.7455836196856,11.8437537712656,11.4700738394449,11.485907734861,60449748.7728077,0.0,1.0
2011-07-26,37.47,37.7,37.04,37.09,14617300,11.8659212248481,11.9387571437623,11.7297497242694,11.7455836196856,46158256.1203133,0.0,1.0
2011-07-27,36.8,37.21,36.45,36.93,18943400,11.653747026272,11.7835849686843,11.5429097583591,11.6949151543539,59819139.5804655,0.0,1.0
2011-07-28,36.23,36.88,36.12,36.67,14704600,11.4732406185281,11.6790812589378,11.4384060486126,11.6125788981901,46433930.5444067,0.0,1.0
2011-07-29,35.17,35.875,35.1,35.8,20455700,11.1375620357061,11.3608199610736,11.1153945821236,11.3370691179494,64594654.2603827,0.0,1.0
2011-08-01,35.2,35.5,34.67,35.4,15742700,11.1470623729558,11.2420657454526,10.9792230815448,11.2103979546203,49712024.6984911,0.0,1.0
2011-08-02,34.35,35.11,34.34,34.84,16070400,10.8778861508816,11.1185613612068,10.8747193717984,11.0330583259597,50746830.0681986,0.0,1.0
2011-08-03,34.28,34.51,33.72,34.3,21102900,10.855718697299,10.9285546162132,10.6783790686384,10.8620522554655,66638371.1821853,0.0,1.0
2011-08-04,32.54,33.74,32.5,33.73,25200900,10.3046991368177,10.6847126268048,10.2920320204848,10.6815458477216,79578964.4231422,0.0,1.0
2011-08-05,32.63,32.989,31.52,32.83,31566700,10.3332001485667,10.4468875176545,9.98168767032862,10.3965357302312,99680777.1252619,0.0,1.0
2011-08-08,30.81,31.9,30.73,31.13,33821200,9.75684635541957,10.1020252754912,9.73151212275376,9.8581832860828,106799998.07737,0.0,1.0
2011-08-09,31.53,31.55,29.75,30.98,32971100,9.98485444941185,9.9911880075783,9.4211677725976,9.81068159983441,104115567.05879,0.0,1.0
2011-08-10,29.86,31.02,29.78,30.9,27700800,9.45600234251309,9.82334871616731,9.43066810984728,9.7853473671686,87473105.2340425,0.0,1.0
2011-08-11,31.05,31.43,29.75,29.75,26863000,9.83284905341699,9.95318665857958,9.4211677725976,9.4211677725976,84827514.941882,0.0,1.0
2011-08-12,32.32,32.36,31.56,31.86,23720100,10.2350299969867,10.2476971133196,9.99435478666152,10.0893581591583,74902919.896249,0.0,1.0
2011-08-15,32.43,32.77,32.23,32.35,17288900,10.2698645669022,10.3775350557319,10.2065289852377,10.2445303342364,54594588.209757,0.0,1.0
2011-08-16,32.61,32.98,31.9,31.93,18155200,10.3268665904003,10.4440374164796,10.1020252754912,10.1115256127409,57330175.3070338,0.0,1.0
2011-08-17,31.39,32.2,30.9701,31.98,24472200,9.94051954224668,10.197028647988,9.80754648854202,10.127359508157,77277888.2165329,0.0,1.0
2011-08-18,29.51,34.0,28.64,29.86,96009500,9.34516507460018,10.7670488829687,9.06965529435951,9.45600234251309,303177131.958925,0.0,1.0
2011-08-19,23.6,24.01,22.75,23.6,128945500,7.47359863641356,7.60343657882583,7.20442241433934,7.47359863641356,407181860.847204,0.0,1.0
2011-08-22,24.45,25.23,24.13,24.16,61134000,7.74277485848778,7.98978362697941,7.64143792782454,7.65093826507422,193047883.648774,0.0,1.0
2011-08-23,24.54,24.73,24.05,24.53,34141000,7.77127587023681,7.83144467281811,7.61610369515873,7.76810909115359,107809856.964255,0.0,1.0
2011-08-24,25.21,25.3,24.25,24.54,28904100,7.98345006881296,8.011951080562,7.67943927682326,7.77127587023681,91272865.0795388,0.0,1.0
2011-08-25,25.03,25.25,24.48,25.14,25553900,7.92644804531489,7.99611718514586,7.75227519573746,7.96128261523038,80693661.6935323,0.0,1.0
2011-08-26,24.82,25.33,24.42,24.62,22842500,7.85994568456714,8.02145141781167,7.7332745212381,7.79661010290262,72131649.8551889,0.0,1.0
2011-08-29,26.12,26.15,24.9,24.95,23075300,8.27162696538653,8.28112730263621,7.88527991723295,7.90111381264908,72866781.6527718,0.0,1.0
2011-08-30,26.05,26.19,25.72,25.98,23412600,8.24945951180395,8.29379441896912,8.14495580205749,8.22729205822137,73931901.7357818,0.0,1.0
2011-08-31,26.03,26.41,25.94,26.27,22640000,8.2431259536375,8.36346355880009,8.21462494188846,8.31912865163492,71492198.8714666,0.0,1.0
2011-09-01,25.67,26.46,25.66,26.2,16365600,8.12912190664136,8.37929745421622,8.12595512755813,8.29696119805234,51679007.5022471,0.0,1.0
2011-09-02,24.34,25.1,24.32,25.05,18738000,7.70794028857229,7.94861549889747,7.70160673040584,7.93278160348134,59170531.0270999,0.0,1.0
2011-09-06,23.63,23.68,22.9,23.28,28156600,7.48309897366324,7.49893286907937,7.25192410058773,7.37226170575033,88912422.5593788,0.0,1.0
2011-09-07,24.14,24.325,23.7,23.97,20444700,7.64460470690777,7.70319011994745,7.50526642724582,7.59076946249293,64559918.6513902,0.0,1.0
2011-09-08,23.87,24.67,23.85,24.35,21517700,7.55910167166066,7.81244399831875,7.55276811349421,7.71110706765552,67948219.4194593,0.0,1.0
2011-09-09,22.65,23.66,22.5,23.55,36896400,7.17275462350708,7.49259931091292,7.12525293725869,7.45776474099743,116510811.238568,0.0,1.0
2011-09-12,22.58,22.6,22.13,22.41,28227000,7.18858851892321,7.19495573638905,7.04532612594202,7.13446717046365,88663533.6439415,0.12,1.0
2011-09-13,22.7,22.78,22.43,22.63,24346700,7.2267918237182,7.25226069358152,7.14083438792948,7.20450656258779,76475164.0120789,0.0,1.0
2011-09-14,22.93,23.13,22.38,22.69,22525700,7.30001482457526,7.36368699923357,7.1249163442649,7.22360821498529,70755240.0114547,0.0,1.0
2011-09-15,23.27,23.34,22.73,23.22,15819600,7.40825752149438,7.43054278262479,7.23634264991695,7.39233947782981,49690779.637712,0.0,1.0
2011-09-16,23.53,23.59,23.15,23.41,23418700,7.49103134855019,7.51013300094768,7.3700542166994,7.4528280437552,73560232.9453138,0.0,1.0
2011-09-19,22.91,23.21,22.62,23.1,16875200,7.29364760710943,7.38915586909689,7.20132295385488,7.35413617303482,53006513.7261573,0.0,1.0
2011-09-20,22.47,23.08,22.44,22.87,25844500,7.15356882286114,7.34776895556899,7.1440179966624,7.28091317217776,81179887.8825538,0.0,1.0
2011-09-21,23.98,25.1,22.21,22.58,88373400,7.63429374153139,7.99085791961792,7.07079499580534,7.18858851892321,277588759.844457,0.0,1.0
2011-09-22,22.8,23.71,22.26,23.05,64315700,7.25862791104736,7.54833630574267,7.08671303946992,7.33821812937024,202021370.701231,0.0,1.0
2011-09-23,22.32,22.62,21.5,22.52,68905500,7.10581469186741,7.20132295385488,6.84475877576834,7.16948686652572,216438343.341574,0.0,1.0
2011-09-26,22.71,23.07,22.43,22.59,31924000,7.22997543245112,7.34458534683607,7.14083438792948,7.19177212765613,100276141.568328,0.0,1.0
2011-09-27,23.59,24.5,23.2,23.36,39525800,7.51013300094768,7.79984139564299,7.38597226036398,7.43691000009062,124154075.817611,0.0,1.0
2011-09-28,23.19,23.98,23.11,23.94,23815400,7.38278865163106,7.63429374153139,7.35731978176774,7.62155930659972,74806303.1545656,0.0,1.0
2011-09-29,23.78,24.46,23.34,23.81,26827100,7.57062156687307,7.78710696071133,7.43054278262479,7.58017239307182,84266322.4366523,0.0,1.0
2011-09-30,22.45,23.75,22.42,23.57,40117700,7.14720160539531,7.56107074067433,7.13765077919657,7.50376578348185,126013286.699527,0.0,1.0
2011-10-03,22.2,23.22,22.18,22.68,28497500,7.06761138707242,7.39233947782981,7.06124416960659,7.22042460625237,89513198.3568294,0.0,1.0
2011-10-04,23.02,23.07,21.84,21.93,31000000,7.3286673031715,7.34458534683607,6.95300147268747,6.98165395128371,97373774.8596091,0.0,1.0
2011-10-05,23.86,24.13,22.85,22.98,31037600,7.5960904367364,7.68204787252512,7.27454595471193,7.31593286823983,97491879.8252453,0.0,1.0
2011-10-06,25.05,25.06,23.87,24.14,28478500,7.97493987595334,7.97812348468626,7.59927404546931,7.68523148125803,89453517.656109,0.0,1.0
2011-10-07,24.88,25.63,24.54,25.1,30191000,7.92081852749378,8.15958918246244,7.81257583057465,7.99085791961792,94832633.4447245,0.0,1.0
2011-10-10,25.74,25.985,25.29,25.33,21717200,8.19460887852451,8.27260729248094,8.05134648554332,8.06408092047498,68215669.1413259,0.0,1.0
2011-10-11,25.92,26.03,25.4799,25.59,17650300,8.25191383571699,8.28693353177906,8.11180321538138,8.14685474753078,55441172.2065987,0.0,1.0
2011-10-12,25.87,26.29,25.67,26.12,20650800,8.23599579205242,8.36970735883487,8.17232361739411,8.3155860103753,64866011.2861553,0.0,1.0
2011-10-13,25.63,25.95,25.14,25.92,15492600,8.15958918246244,8.26146466191574,8.00359235454958,8.25191383571699,48663643.3674187,0.0,1.0
2011-10-14,26.11,26.34,25.91,26.02,11979600,8.31240240164239,8.38562540249944,8.24873022698408,8.28374992304615,37628995.9131669,0.0,1.0
2011-10-17,24.86,25.94,24.7,25.84,16734100,7.91445131002795,8.25828105318283,7.8635135703013,8.22644496585367,52563305.9960705,0.0,1.0
2011-10-18,25.61,25.81,24.55,24.73,20584500,8.15322196499661,8.21689413965492,7.81575943930757,7.87306439650005,64657757.0515363,0.0,1.0
2011-10-19,24.98,25.5,24.84,25.36,13776600,7.95265461482294,8.11820226893454,7.90808409256212,8.07363174667372,43273533.7655126,0.0,1.0
2011-10-20,24.74,25.02,24.25,24.89,18703100,7.87624800523296,7.9653890497546,7.7202511773201,7.9240021362267,58748111.2444115,0.0,1.0
2011-10-21,25.38,25.58,24.98,25.05,14972400,8.07999896413956,8.14367113879787,7.95265461482294,7.97493987595334,47029648.6034842,0.0,1.0
2011-10-24,26.02,26.16,25.47,25.6,12633400,8.28374992304615,8.32832044530697,8.10865144273579,8.1500383562637,39682640.2358511,0.0,1.0
2011-10-25,25.05,25.94,25.0,25.92,15098700,7.97493987595334,8.25828105318283,7.95902183228877,8.25191383571699,47426368.2087994,0.0,1.0
2011-10-26,25.75,25.88,24.84,25.12,20334300,8.19779248725743,8.23917940078533,7.90808409256212,7.99722513708375,63871856.4557339,0.0,1.0
2011-10-27,27.09,27.44,26.43,26.48,26233100,8.62439605746811,8.73582236312015,8.41427788109568,8.43019592476026,82400515.2667617,0.0,1.0
2011-10-28,27.94,28.569,27.56,27.72,27476100,8.89500279976593,9.09525178906631,8.77402566791514,8.82496340764178,86304889.5296808,0.0,1.0
2011-10-31,26.61,27.56,26.61,27.4,16620300,8.47158283828816,8.77402566791514,8.47158283828816,8.72308792818849,52205850.0096504,0.0,1.0
2011-11-01,25.64,26.07,25.35,25.9,19227100,8.16277279119536,8.29966796671073,8.07044813794081,8.24554661825116,60394042.14849,0.0,1.0
2011-11-02,25.91,26.36,25.79,25.93,16346900,8.24873022698408,8.39199261996528,8.21052692218909,8.25509744444991,51347076.1371788,0.0,1.0
2011-11-03,26.84,26.98,25.84,26.2,16102700,8.54480583914522,8.58937636140604,8.22644496585367,8.34105488023863,50580022.0784461,0.0,1.0
2011-11-04,26.97,26.98,26.34,26.7,12634500,8.58619275267312,8.58937636140604,8.38562540249944,8.5002353168844,39686095.4343139,0.0,1.0
2011-11-07,27.88,27.9,26.83,27.05,17890000,8.87590114736843,8.88226836483426,8.5416222304123,8.61166162253645,56194091.3625293,0.0,1.0
2011-11-08,27.84,28.11,27.395,28.11,17413300,8.86316671243677,8.94912414822549,8.72149612382203,8.94912414822549,54696733.9923494,0.0,1.0
2011-11-09,26.33,27.21,26.25,27.17,18652200,8.38244179376653,8.66259936226309,8.35697292390321,8.64986492733143,58588229.788271,0.0,1.0
2011-11-10,26.76,26.92,26.3087,26.54,15045500,8.5193369692819,8.57027470900854,8.37566070716542,8.44929757715775,47259262.2467822,0.0,1.0
2011-11-11,27.58,27.79,27.15,27.23,13163500,8.78039288538097,8.84724866877219,8.6434977098656,8.66896657972893,41347731.7859505,0.0,1.0
2011-11-14,27.32,27.7,27.1,27.56,11363700,8.69761905832516,8.81859619017595,8.62757966620102,8.77402566791514,35694398.8829723,0.0,1.0
2011-11-15,28.24,28.42,27.1,27.19,20088800,8.99051106175339,9.04781601894587,8.62757966620102,8.65623214479726,63100718.980636,0.0,1.0
2011-11-16,27.93,28.59,27.64,28.09,20176500,8.89181919103301,9.10193736740543,8.79949453777846,8.94275693075966,63376192.5308033,0.0,1.0
2011-11-17,27.29,27.87,26.82,27.84,18325600,8.68806823212642,8.87271753863552,8.53843862167939,8.86316671243677,57562349.9537823,0.0,1.0
2011-11-18,27.99,28.4,27.64,27.78,29275300,8.9109208434305,9.04144880148004,8.79949453777846,8.84406506003928,91956337.7789521,0.0,1.0
2011-11-21,26.86,27.39,26.28,27.04,34503800,8.55117305661105,8.71990431945557,8.36652375010195,8.60847801380353,108379524.290354,0.0,1.0
2011-11-22,26.65,26.77,25.25,26.26,49894100,8.48431727321982,8.52252057801481,8.03861205061165,8.36015653263612,156721834.200736,0.0,1.0
2011-11-23,25.78,26.68,25.64,26.29,24496100,8.20734331345618,8.49386809941857,8.16277279119536,8.36970735883487,76944442.7851119,0.0,1.0
2011-11-25,25.39,25.86,25.37,25.6,9019000,8.08318257287247,8.2328121833195,8.07681535540664,8.1500383562637,28329486.3051231,0.0,1.0
2011-11-28,26.53,26.62,25.62,25.99,19858000,8.44611396842484,8.47476644702108,8.15640557372953,8.2741990968474,62375755.5213586,0.0,1.0
2011-11-29,26.9,27.5,26.61,27.01,27205600,8.56390749154271,8.75492401551764,8.47158283828816,8.59892718760478,85455224.816793,0.0,1.0
2011-11-30,27.95,28.15,27.44,27.44,36174100,8.89818640849884,8.96185858315715,8.73582236312015,8.73582236312015,113626086.10158,0.0,1.0
2011-12-01,28.22,28.44,27.44,27.44,22168600,8.98414384428756,9.0541832364117,8.73582236312015,8.73582236312015,69633556.9468623,0.0,1.0
2011-12-02,27.68,28.5,27.62,28.49,20453400,8.81222897271012,9.07328488880919,8.79312732031263,9.07010128007628,64245960.2165655,0.0,1.0
2011-12-05,28.12,28.4,27.87,27.98,18506600,8.9523077569584,9.04144880148004,8.87271753863552,8.90773723469759,58130887.155382,0.0,1.0
2011-12-06,28.18,28.44,27.71,27.74,17253300,8.9714094093559,9.0541832364117,8.82177979890887,8.83133062510761,54194159.6704933,0.0,1.0
2011-12-07,28.41,28.58,27.6799,27.87,17919000,9.04463241021296,9.09875375867252,8.81219713662279,8.87271753863552,56285182.9583656,0.0,1.0
2011-12-08,27.66,28.67,27.56,28.17,21683100,8.80586175524429,9.12740623726876,8.77402566791514,8.96822580062298,68108557.9889804,0.0,1.0
2011-12-09,27.9,28.43,27.52,27.61,19312800,8.88226836483426,9.05099962767878,8.76129123298347,8.78994371157971,60663233.5196342,0.0,1.0
2011-12-12,27.34,27.455,27.07,27.07,19598800,8.74218958058598,8.77896177523731,8.65585486270894,8.65585486270894,61292561.4413505,0.12,1.0
2011-12-13,26.8,27.85,26.65,27.41,18238300,8.56952014483191,8.90526626990928,8.521556412678,8.76457265559114,57037784.1161592,0.0,1.0
2011-12-14,26.38,26.76,25.95,26.63,22319500,8.43522169480096,8.55672981625753,8.29772566262642,8.51516124839081,69801177.8828408,0.0,1.0
2011-12-15,26.16,26.705,26.12,26.64,17911200,8.36487488764189,8.53914311446776,8.35208455906752,8.5183588305344,56014823.6875888,0.0,1.0
2011-12-16,25.84,26.67,25.83,26.34,33107800,8.26255225904688,8.52795157696518,8.25935467690329,8.42243136622658,103540107.847825,0.0,1.0
2011-12-19,25.13,26.075,25.02,25.95,16842300,8.03552392685171,8.33769543942134,8.00035052327217,8.29772566262642,52671985.4054155,0.0,1.0
2011-12-20,25.91,26.17,25.53,25.53,14770800,8.28493533405204,8.36807246978548,8.16342721259547,8.16342721259547,46193653.0061993,0.0,1.0
2011-12-21,25.44,25.88,25.04,25.76,19700700,8.13464897330312,8.27534258762126,8.00674568755936,8.23697160189813,61611239.728331,0.0,1.0
2011-12-22,25.86,25.99,25.44,25.53,12945200,8.26894742333407,8.31051599120079,8.13464897330312,8.16342721259547,40484339.1621206,0.0,1.0
2011-12-23,25.88,25.97,25.75,25.91,10604500,8.27534258762126,8.3041208269136,8.23377401975454,8.28493533405204,33164120.6504888,0.0,1.0
2011-12-27,25.65,25.98,25.62,25.67,11949200,8.2017981983186,8.3073184090572,8.19220545188782,8.20819336260579,37369485.6407017,0.0,1.0
2011-12-28,25.2,25.73,25.145,25.54,10468200,8.05790700185687,8.22737885546735,8.0403203000671,8.16662479473906,32737861.0772264,0.0,1.0
2011-12-29,25.62,25.67,25.13,25.13,9159800,8.19220545188782,8.20819336260579,8.03552392685171,8.03552392685171,28646019.3629448,0.0,1.0
2011-12-30,25.76,25.98,25.5,25.52,11494100,8.23697160189813,8.3073184090572,8.15383446616469,8.16022963045187,35946222.7515474,0.0,1.0
2012-01-03,26.62,26.83,26.32,26.32,13391400,8.51196366624722,8.57911289126269,8.4160362019394,8.4160362019394,41879768.5208125,0.0,1.0
2012-01-04,26.6,26.8,26.44,26.52,11116400,8.50556850196003,8.56952014483191,8.45440718766252,8.47998784481127,34765017.7565273,0.0,1.0
2012-01-05,26.5,26.59,26.25,26.32,13847000,8.47359268052409,8.50237091981643,8.39365312693424,8.4160362019394,43304595.0914535,0.0,1.0
2012-01-06,26.4,26.61,26.3,26.57,11705700,8.44161685908815,8.50876608410362,8.40964103765221,8.49597575552924,36607972.7567002,0.0,1.0
2012-01-09,26.44,26.61,26.33,26.39,11058400,8.45440718766252,8.50876608410362,8.41923378408299,8.43841927694455,34583630.7040752,0.0,1.0
2012-01-10,26.69,26.9,26.58,26.69,12596700,8.53434674125237,8.60149596626785,8.49917333767284,8.53434674125237,39394453.1659214,0.0,1.0
2012-01-11,26.635,26.67,26.33,26.5,13600000,8.51676003946261,8.52795157696518,8.41923378408299,8.47359268052409,42532136.4370454,0.0,1.0
2012-01-12,26.95,26.99,26.65,26.73,10427700,8.61748387698582,8.63027420556019,8.521556412678,8.54713706982675,32611202.8768072,0.0,1.0
2012-01-13,26.49,26.885,26.37,26.71,11806100,8.47039509838049,8.59669959305246,8.43202411265736,8.54074190553956,36921959.9992208,0.0,1.0
2012-01-17,26.455,26.88,26.4,26.735,11192100,8.45920356087791,8.59510080198066,8.44161685908815,8.54873586089855,35001759.1336071,0.0,1.0
2012-01-18,27.0,27.0,26.4,26.4,11467500,8.63347178770379,8.63347178770379,8.44161685908815,8.44161685908815,35863034.8964572,0.0,1.0
2012-01-19,27.15,27.25,26.88,27.02,11182500,8.6814355198577,8.71341134129364,8.59510080198066,8.63986695199097,34971736.4490633,0.0,1.0
2012-01-20,28.13,28.18,27.05,27.12,22490800,8.99479856992991,9.01078648064788,8.64945969842176,8.67184277342692,70336895.1601692,0.0,1.0
2012-01-23,28.68,28.88,27.94,27.94,22235300,9.17066558782758,9.23461723069946,8.93404450920162,8.93404450920162,69537853.920488,0.0,1.0
2012-01-24,28.52,28.84,28.2,28.23,14887700,9.11950427353007,9.22182690212508,9.01718164493507,9.02677439136585,46559241.7377795,0.0,1.0
2012-01-25,28.32,28.54,28.04,28.41,13317600,9.05555263065819,9.12589943781726,8.96602033063756,9.08433086995054,41648969.1333821,0.0,1.0
2012-01-26,27.99,28.47,27.85,28.21,11408300,8.95003241991959,9.1035163628121,8.90526626990928,9.02037922707866,35677895.0084372,0.0,1.0
2012-01-27,27.88,28.08,27.6,27.66,11902500,8.91485901634006,8.97881065921194,8.82532671631943,8.84451220918099,37223437.789848,0.0,1.0
2012-01-30,27.88,28.04,27.23,27.26,12121800,8.91485901634006,8.96602033063756,8.70701617700645,8.71660892343723,37909268.4898954,0.0,1.0
2012-01-31,27.98,28.23,27.47,28.19,13750000,8.946834837776,9.02677439136585,8.7837581484527,9.01398406279147,43001240.8830422,0.0,1.0
2012-02-01,28.76,28.91,28.17,28.23,14961000,9.19624624497633,9.24420997713024,9.00758889850428,9.02677439136585,46788477.4437233,0.0,1.0
2012-02-02,28.5,28.85,28.38,28.72,12708600,9.11310910924288,9.22502448426868,9.07473812351976,9.18345591640195,39744405.082635,0.0,1.0
2012-02-03,29.07,29.21,28.8,28.88,11630300,9.29537129142774,9.34013744143806,9.2090365735507,9.23461723069946,36372169.5885125,0.0,1.0
2012-02-06,28.76,29.11,28.74,28.98,12804000,9.19624624497633,9.30816162000212,9.18985108068914,9.2665930521354,40042755.510289,0.0,1.0
2012-02-07,28.95,29.17,28.59,28.73,14585000,9.25700030570462,9.32734711286368,9.14188734853523,9.18665349854555,45612588.9657579,0.0,1.0
2012-02-08,29.46,29.56,28.89,28.97,13190600,9.42007699502791,9.45205281646385,9.23781481284305,9.2633954699918,41251794.0357714,0.0,1.0
2012-02-09,29.11,29.4901,29.03,29.38,16033900,9.30816162000212,9.42970171728013,9.28258096285337,9.39449633787916,50143825.1777899,0.0,1.0
2012-02-10,28.7,28.99,28.49,28.9,10024300,9.17706075211476,9.26979063427899,9.10991152709929,9.24101239498664,31349624.6533731,0.0,1.0
2012-02-13,28.75,29.0,28.42,28.87,9160200,9.19304866283274,9.27298821642258,9.08752845209413,9.23141964855586,28647270.3081341,0.0,1.0
2012-02-14,29.08,29.08,28.63,28.7,10968000,9.29856887357134,9.29856887357134,9.15467767710961,9.17706075211476,34300917.0912878,0.0,1.0
2012-02-15,29.12,29.55,28.965,29.46,15741700,9.31135920214571,9.44885523432026,9.26179667892001,9.42007699502791,49230009.7169881,0.0,1.0
2012-02-16,29.885,29.98,28.93,28.94,20625300,9.55597423613065,9.5863512664948,9.25060514141743,9.25380272356102,64502799.5334554,0.0,1.0
2012-02-17,29.59,30.0,29.53,29.95,18530400,9.46164556289463,9.59274643078198,9.44246007003307,9.57675852006401,57951286.8406637,0.0,1.0
2012-02-21,29.35,29.72,29.17,29.52,14334500,9.38490359144838,9.50321413076135,9.32734711286368,9.43926248788947,44829184.5409432,0.0,1.0
2012-02-22,28.94,29.22,28.78,29.15,28629800,9.25380272356102,9.34333502358165,9.20264140926352,9.32095194857649,89535776.4533326,0.0,1.0
2012-02-23,27.05,27.87,26.85,27.6,71378900,8.64945969842176,8.91166143419646,8.58550805554988,8.82532671631943,223227728.935752,0.0,1.0
2012-02-24,26.64,27.09,26.57,27.0,27870300,8.5183588305344,8.66225002699613,8.49597575552924,8.63347178770379,87160544.275102,0.0,1.0
2012-02-27,26.25,26.61,26.11,26.32,28233000,8.39365312693424,8.50876608410362,8.34888697692392,8.4160362019394,88294838.8255223,0.0,1.0
2012-02-28,26.18,26.38,26.01,26.19,23094700,8.37127005192908,8.43522169480096,8.31691115548798,8.37446763407267,72225509.6597524,0.0,1.0
2012-02-29,25.31,26.25,25.28,26.23,38834700,8.0930804054364,8.39365312693424,8.08348765900562,8.38725796264705,121450202.859686,0.0,1.0
2012-03-01,25.25,25.65,25.19,25.35,25207100,8.07389491257484,8.2017981983186,8.05470941971327,8.10587073401078,78831751.204577,0.0,1.0
2012-03-02,25.32,25.57,25.17,25.25,22612600,8.09627798758,8.17621754116984,8.04831425542609,8.07389491257484,70717807.9703186,0.0,1.0
2012-03-05,25.01,25.23,24.72,25.18,24715100,7.99715294112858,8.06749974828765,7.90442305896435,8.05151183756968,77293088.6217075,0.0,1.0
2012-03-06,24.17,24.79,24.02,24.58,32278000,7.72855604106669,7.92680613396951,7.68059230891278,7.85965690895404,100945022.05257,0.0,1.0
2012-03-07,24.36,24.52,24.19,24.23,16432800,7.78931010179497,7.84047141609248,7.73495120535387,7.74774153392825,51391330.2678441,0.0,1.0
2012-03-08,24.64,24.74,24.335,24.44,13983600,7.8788424018156,7.91081822325154,7.78131614643599,7.81489075894372,43731792.873608,0.0,1.0
2012-03-09,24.18,24.67,24.04,24.59,23422300,7.73175362321028,7.88843514824639,7.68698747319996,7.86285449109763,73250033.7698095,0.0,1.0
2012-03-12,24.04,24.29,23.95,23.97,16613900,7.72535845892309,7.80569704522637,7.69643656785391,7.70286365475817,51699627.6772995,0.12,1.0
2012-03-13,24.57,24.64,23.91,24.07,23336000,7.89567626188604,7.91817106605096,7.68358239404539,7.73499908927948,72617658.1944914,0.0,1.0
2012-03-14,24.34,24.5392,24.18,24.27,21666200,7.82176476248702,7.88577854805347,7.77034806725293,7.79926995832211,67421524.9388709,0.0,1.0
2012-03-15,24.4,24.59,24.08,24.12,20440300,7.84104602319981,7.9021033487903,7.73821263273162,7.75106680654014,63606732.8930778,0.0,1.0
2012-03-16,24.49,24.55,24.21,24.26,20821800,7.86996791426899,7.88924917498178,7.77998869760932,7.79605641486997,64793895.9287822,0.0,1.0
2012-03-19,24.34,24.6,24.31,24.53,11763500,7.82176476248702,7.90531689224243,7.81212413213063,7.88282208807751,36606008.834886,0.0,1.0
2012-03-20,23.98,24.37,23.97,24.36,24141700,7.7060771982103,7.83140539284342,7.70286365475817,7.82819184939129,75124859.3946672,0.0,1.0
2012-03-21,23.46,24.14,23.36,24.1,45506300,7.53897293869949,7.7574938934444,7.50683750417818,7.74463971963588,141607856.491943,0.0,1.0
2012-03-22,23.03,23.28,22.91,23.16,34289800,7.40079057025785,7.48112915656113,7.36222804883228,7.44256663513556,106704018.510348,0.0,1.0
2012-03-23,23.63,23.64,22.92,23.09,20687600,7.59360317738572,7.59681672083785,7.36544159228441,7.42007183097064,64376288.381229,0.0,1.0
2012-03-26,23.89,23.93,23.55,23.86,23852900,7.67715530714113,7.69000948094965,7.56789482976867,7.66751467678473,74226162.9734052,0.0,1.0
2012-03-27,23.62,23.97,23.62,23.96,18363500,7.59038963393359,7.70286365475817,7.59038963393359,7.69965011130604,57144084.9440582,0.0,1.0
2012-03-28,23.58,23.81,23.45,23.7,20501600,7.57753546012506,7.65144695952408,7.53575939524736,7.61609798155063,63797488.054516,0.0,1.0
2012-03-29,23.51,23.61,23.37,23.41,17345200,7.55504065596014,7.58717609048145,7.51005104763031,7.52290522143883,53975308.7467901,0.0,1.0
2012-03-30,23.83,23.92,23.55,23.63,16901900,7.65787404642834,7.68679593749752,7.56789482976867,7.59360317738572,52595834.6347906,0.0,1.0
2012-04-02,23.88,23.99,23.69,23.88,13918400,7.67394176368899,7.70929074166244,7.6128844380985,7.67394176368899,43311690.6845308,0.0,1.0
2012-04-03,23.45,24.06,23.35,23.83,15855400,7.53575939524736,7.73178554582735,7.50362396072605,7.65787404642834,49339304.8396014,0.0,1.0
2012-04-04,23.27,23.38,23.15,23.22,15360800,7.477915613109,7.51326459108244,7.43935309168343,7.46184789584834,47800193.8632989,0.0,1.0
2012-04-05,23.11,23.37,23.08,23.15,14733100,7.4264989178749,7.51005104763031,7.41685828751851,7.43935309168343,45846898.3521281,0.0,1.0
2012-04-09,23.14,23.319,22.85,22.89,15263800,7.43613954823129,7.49366197602444,7.34294678811949,7.35580096192802,47498346.3810884,0.0,1.0
2012-04-10,23.27,23.61,23.1,23.17,25845600,7.477915613109,7.58717609048145,7.42328537442277,7.44578017858769,80427106.0435185,0.0,1.0
2012-04-11,23.41,23.58,23.24,23.51,16610000,7.52290522143883,7.57753546012506,7.46827498275261,7.55504065596014,51687491.5414168,0.0,1.0
2012-04-12,25.1,25.14,23.96,23.99,43405800,8.06599406484898,8.07884823865751,7.69965011130604,7.70929074166244,135071458.178713,0.0,1.0
2012-04-13,24.57,25.05,24.33,24.93,24481800,7.89567626188604,8.04992634758833,7.81855121903489,8.01136382616276,76183192.6802322,0.0,1.0
2012-04-16,24.31,24.82,24.17,24.78,15133900,7.81212413213063,7.97601484818931,7.7671345238008,7.96316067438079,47094119.7013033,0.0,1.0
2012-04-17,24.72,25.07,24.355,24.4,15917800,7.943879413668,8.05635343449259,7.82658507766522,7.84104602319981,49533483.0137245,0.0,1.0
2012-04-18,24.93,25.08,24.52,24.56,18102700,8.01136382616276,8.05956697794472,7.87960854462538,7.89246271843391,56332519.7547746,0.0,1.0
2012-04-19,24.71,25.15,24.48,24.86,18076900,7.94066587021587,8.08206178210964,7.86675437081686,7.98886902199784,56252234.548166,0.0,1.0
2012-04-20,24.51,24.935,24.45,24.77,19645900,7.87639500117325,8.01297059788882,7.85711374046046,7.95994713092866,61134695.3686647,0.0,1.0
2012-04-23,24.27,24.47,24.06,24.26,16794000,7.79926995832211,7.86354082736473,7.73178554582735,7.79605641486997,52260068.2087028,0.0,1.0
2012-04-24,24.44,24.5199,24.22,24.29,11964900,7.85390019700833,7.87957640919086,7.78320224106145,7.80569704522637,37232731.3391871,0.0,1.0
2012-04-25,24.83,24.85,24.4,24.62,17868300,7.97922839164145,7.98565547854571,7.84104602319981,7.91174397914669,55603106.8699276,0.0,1.0
2012-04-26,24.87,24.9701,24.69,24.75,9860300,7.99208256544997,8.0242501354058,7.93423878331161,7.9535200440244,30683574.524132,0.0,1.0
2012-04-27,24.75,24.99,24.66,24.9,9433500,7.9535200440244,8.03064508687554,7.92459815295522,8.00172319580636,29355445.6024055,0.0,1.0
2012-04-30,24.76,24.8,24.53,24.66,9248900,7.95673358747653,7.96958776128505,7.88282208807751,7.92459815295522,28781001.8372914,0.0,1.0
2012-05-01,25.17,25.4,24.73,24.73,15577800,8.0884888690139,8.16240036841292,7.94709295712014,7.94709295712014,48475460.9111308,0.0,1.0
2012-05-02,25.25,25.26,24.87,25.06,13609400,8.11419721663095,8.11741076008308,7.99208256544997,8.05313989104046,42350135.3030559,0.0,1.0
2012-05-03,24.48,25.3301,24.45,25.25,14759700,7.86675437081686,8.13993769968252,7.85711374046046,8.11419721663095,45929673.0225075,0.0,1.0
2012-05-04,24.27,24.59,24.2,24.38,14031200,7.79926995832211,7.9021033487903,7.77677515415719,7.83461893629555,43662705.0762147,0.0,1.0
2012-05-07,23.87,24.23,23.79,24.19,13193400,7.67072822023686,7.78641578451358,7.64501987261981,7.77356161070506,41055614.1422353,0.0,1.0
2012-05-08,23.32,23.69,23.0,23.64,24600700,7.49398333036965,7.6128844380985,7.39114993990146,7.59681672083785,76553189.2331688,0.0,1.0
2012-05-09,23.33,23.53,22.92,23.1,14033200,7.49719687382178,7.56146774286441,7.36544159228441,7.42328537442277,43668928.7356418,0.0,1.0
2012-05-10,23.51,23.61,23.095,23.29,16107700,7.55504065596014,7.58717609048145,7.4216786026967,7.48434270001326,50124419.4763203,0.0,1.0
2012-05-11,23.15,23.505,23.13,23.34,16302300,7.43935309168343,7.55343388423408,7.43292600477916,7.50041041727392,50729981.5385695,0.0,1.0
2012-05-14,22.965,23.18,22.8,23.0,16821700,7.379902537819,7.44899372203982,7.32687907085884,7.39114993990146,52346265.8917671,0.0,1.0
2012-05-15,22.4,23.05,22.37,22.97,16067000,7.1983373327736,7.40721765716212,7.1886967024172,7.38150930954507,49997768.0069803,0.0,1.0
2012-05-16,22.03,22.75,22.01,22.46,16259700,7.07943622504475,7.31081135359818,7.07300913814048,7.21761859348638,50597417.5927739,0.0,1.0
2012-05-17,22.06,22.27,21.82,22.03,16732500,7.08907685540114,7.15656126789589,7.01195181254999,7.07943622504475,52068690.6813219,0.0,1.0
2012-05-18,21.46,22.18,21.28,22.11,25559000,6.89626424827328,7.12763937682671,6.83842046613492,7.10514457266179,79535255.6476262,0.0,1.0
2012-05-21,21.89,21.97,21.4,21.42,16139900,7.03444661671491,7.06015496433196,6.87698298756049,6.88341007446475,50224620.3930953,0.0,1.0
2012-05-22,21.78,21.91,21.54,21.89,15810100,6.99909763874147,7.04087370361917,6.92197259589032,7.03444661671491,49198338.9535794,0.0,1.0
2012-05-23,21.08,21.2,20.57,21.15,53778900,6.77414959709229,6.81271211851787,6.61025888103361,6.79664440125721,167350778.979934,0.0,1.0
2012-05-24,21.77,22.66,21.32,22.62,58991500,6.99588409528934,7.281889462529,6.85127463994344,7.26903528872048,183571502.544581,0.0,1.0
2012-05-25,22.33,22.36,21.4,21.47,23606100,7.17584252860868,7.18548315896507,6.87698298756049,6.89947779172541,73458163.4001107,0.0,1.0
2012-05-29,22.8,22.87,22.38,22.38,22775800,7.32687907085884,7.34937387502376,7.19191024586933,7.19191024586933,70874411.1889826,0.0,1.0
2012-05-30,22.74,22.8,22.45,22.56,20883800,7.30759781014605,7.32687907085884,7.21440505003425,7.24975402800769,64986829.3710199,0.0,1.0
2012-05-31,22.68,22.88,22.34,22.81,21895800,7.28831654943327,7.35258741847589,7.17905607206081,7.33009261431097,68136001.0410929,0.0,1.0
2012-06-01,21.25,22.0,21.2,21.87,31340000,6.82877983577852,7.06979559468835,6.81271211851787,7.02801952981065,97524743.2214331,0.0,1.0
2012-06-04,21.06,21.425,20.87,21.29,18205700,6.76772251018803,6.88501684619082,6.70666518459754,6.84163400958705,56653038.2152662,0.0,1.0
2012-06-05,21.68,21.75,21.06,21.1,20203000,6.96696220422016,6.98945700838508,6.76772251018803,6.78057668399656,62868295.7020616,0.0,1.0
2012-06-06,22.35,22.36,21.69,21.7,14727100,7.18226961551294,7.18548315896507,6.97017574767229,6.97338929112442,45828227.373847,0.0,1.0
2012-06-07,22.06,22.75,22.01,22.5,14333400,7.08907685540114,7.31081135359818,7.07300913814048,7.23047276729491,44603100.0156378,0.0,1.0
2012-06-08,22.31,22.35,21.94,22.12,11429000,7.16941544170442,7.18226961551294,7.05051433397557,7.10835811611393,35565101.7957166,0.0,1.0
2012-06-11,21.41,22.43,21.38,22.36,14399100,6.92261530458075,7.25241762175368,6.91291523642861,7.22978412939867,44532986.0805649,0.132,1.0
2012-06-12,21.7,21.8,21.39,21.47,11203600,7.01638263005148,7.04871619055863,6.91614859247932,6.94201544088504,34650065.8271848,0.0,1.0
2012-06-13,21.48,21.71,21.34,21.51,11557100,6.94524879693576,7.0196159861022,6.89998181222575,6.9549488650879,35743357.1147986,0.0,1.0
2012-06-14,21.59,21.74,21.39,21.48,10875100,6.98081571349362,7.02931605425434,6.91614859247932,6.94524879693576,33634093.5839567,0.0,1.0
2012-06-15,21.64,21.99,21.57,21.73,17446200,6.9969824937472,7.11014995552222,6.97434900139219,7.02608269820363,53956940.4864714,0.0,1.0
2012-06-18,21.05,21.61,20.97,21.5,21334700,6.80621448675501,6.98728242559505,6.78034763834929,6.95171550903718,65983144.6502231,0.0,1.0
2012-06-19,20.81,21.21,20.75,21.17,21716000,6.72861394153785,6.85794818356645,6.70921380523356,6.84501475936359,67162414.7151938,0.0,1.0
2012-06-20,21.16,21.22,20.65,20.85,17341100,6.84178140331288,6.86118153961717,6.67688024472641,6.74154736574071,53631891.2238739,0.0,1.0
2012-06-21,20.295,21.15,20.22,21.08,19640900,6.56209610492603,6.83854804726216,6.53784593454567,6.81591455490716,60744624.7550032,0.0,1.0
2012-06-22,20.37,20.72,20.28,20.38,16091000,6.58634627530639,6.69951373708142,6.55724607084996,6.58957963135711,49765629.7284115,0.0,1.0
2012-06-25,19.545,20.27,19.47,20.18,22606900,6.31959440112241,6.55401271479924,6.29534423074205,6.52491251034281,69917756.1809226,0.0,1.0
2012-06-26,19.355,19.69,19.24,19.55,21252400,6.25816063615882,6.36647806385778,6.2209770415756,6.32121107914777,65728610.3561054,0.0,1.0
2012-06-27,19.51,19.6,19.33,19.36,11517800,6.30827765494491,6.33737785940134,6.25007724603204,6.25977731418418,35621811.5770243,0.0,1.0
2012-06-28,19.36,19.4,19.12,19.33,15941200,6.25977731418418,6.27271073838704,6.18217676896702,6.25007724603204,49302334.0144524,0.0,1.0
2012-06-29,20.11,20.15,19.76,19.85,18842900,6.5022790179878,6.51521244219066,6.38911155621278,6.41821176066922,58276600.8582117,0.0,1.0
2012-07-02,20.16,20.24,19.87,20.11,14848900,6.51844579824138,6.5443126466471,6.42467847277064,6.5022790179878,45924110.3271524,0.0,1.0
2012-07-03,20.36,20.37,19.88,19.92,7338200,6.58311291925568,6.58634627530639,6.42791182882136,6.44084525302422,22695304.4604455,0.0,1.0
2012-07-05,20.28,20.425,20.13,20.27,10526000,6.55724607084996,6.60412973358533,6.50874573008923,6.55401271479924,32554410.4481548,0.0,1.0
2012-07-06,19.57,20.14,19.45,19.95,16533100,6.3276777912492,6.51197908613995,6.28887751864062,6.45054532117636,51132939.7093281,0.0,1.0
2012-07-09,19.43,19.58,19.25,19.53,12421800,6.28241080653919,6.33091114729991,6.22421039762632,6.31474436704634,38417668.2220111,0.0,1.0
2012-07-10,19.11,19.6,19.02,19.38,16797000,6.17894341291631,6.33737785940134,6.14984320845987,6.26624402628561,51949119.5418636,0.0,1.0
2012-07-11,19.69,19.83,19.05,19.1,24565100,6.36647806385778,6.41174504856778,6.15954327661202,6.17571005686559,75974002.2895656,0.0,1.0
2012-07-12,19.35,19.49,19.04,19.3,23525900,6.25654395813347,6.30181094284348,6.1563099205613,6.24037717787989,72760004.2525409,0.0,1.0
2012-07-13,18.98,19.2,18.77,19.19,30564500,6.13690978425701,6.20804361737274,6.069009307192,6.20481026132203,94528717.2850682,0.0,1.0
2012-07-16,18.81,19.1,18.76,18.87,14874000,6.08194273139486,6.17571005686559,6.06577595114128,6.10134286769915,46001738.6477156,0.0,1.0
2012-07-17,18.87,19.0,18.5,18.96,20657100,6.10134286769915,6.14337649635844,5.98170869382269,6.13044307215558,63887489.2711931,0.0,1.0
2012-07-18,19.3,19.5,18.8,18.83,28310700,6.24037717787989,6.30504429889419,6.07870937534414,6.08840944349629,87558250.7956087,0.0,1.0
2012-07-19,19.095,19.37,19.02,19.27,15259400,6.17409337884023,6.2630106702349,6.14984320845987,6.23067710972775,47193689.0359656,0.0,1.0
2012-07-20,18.605,19.04,18.57,18.97,14811300,6.0156589323552,6.1563099205613,6.0043421861777,6.1336764282063,45807822.4843963,0.0,1.0
2012-07-23,18.3,18.45,18.0,18.38,17405700,5.91704157280839,5.96554191356912,5.82004089128695,5.94290842121411,53831683.6345667,0.0,1.0
2012-07-24,17.985,18.3,17.81,18.24,20775000,5.81519085721087,5.91704157280839,5.75860712632336,5.8976414365041,64252125.8845161,0.0,1.0
2012-07-25,17.78,18.19,17.73,18.07,17233400,5.74890705817122,5.88147465625053,5.73274027791764,5.84267438364195,53298800.7806604,0.0,1.0
2012-07-26,18.01,18.2,17.795,18.05,16665000,5.82327424733766,5.88470801230125,5.75375709224729,5.83620767154052,51540874.9875071,0.0,1.0
2012-07-27,18.565,18.69,17.97,18.16,18510600,6.00272550815234,6.04314245878628,5.8103408231348,5.87177458809839,57248876.120237,0.0,1.0
2012-07-30,18.26,18.64,18.18,18.45,12502000,5.90410814860554,6.0269756785327,5.87824130019982,5.96554191356912,38665707.7164005,0.0,1.0
2012-07-31,18.24,18.43,18.0,18.14,16093700,5.8976414365041,5.95907520146769,5.82004089128695,5.86530787599696,49773980.1852052,0.0,1.0
2012-08-01,17.66,18.45,17.61,18.31,28820500,5.71010678556264,5.96554191356912,5.69394000530906,5.92027492885911,89134940.7487218,0.0,1.0
2012-08-02,17.55,18.18,17.41,17.61,31160600,5.67453986900477,5.87824130019982,5.62927288429476,5.69394000530906,96372312.5794009,0.0,1.0
2012-08-03,18.26,18.33,17.72,17.83,18989200,5.90410814860554,5.92674164096054,5.72950692186693,5.76507383842479,58729071.9059568,0.0,1.0
2012-08-06,18.69,18.82,18.23,18.29,15318000,6.04314245878628,6.08517608744557,5.89440808045339,5.91380821675768,47374924.8760056,0.0,1.0
2012-08-07,18.96,19.05,18.51,18.56,19670100,6.13044307215558,6.15954327661202,5.98494204987341,6.00110883012698,60834933.3988457,0.0,1.0
2012-08-08,19.41,19.75,19.24,19.48,44990300,6.27594409443776,6.38587820016207,6.2209770415756,6.29857758679276,139144280.105037,0.0,1.0
2012-08-09,19.41,19.56,19.06,19.4,20192600,6.27594409443776,6.32444443519848,6.16277663266273,6.27271073838704,62450901.4265068,0.0,1.0
2012-08-10,19.7,19.73,19.28,19.3,18170700,6.36971141990849,6.37941148806064,6.23391046577846,6.24037717787989,56197646.392769,0.0,1.0
2012-08-13,19.62,20.07,19.48,19.69,13863900,6.34384457150277,6.48934559378494,6.29857758679276,6.36647806385778,42877739.9783558,0.0,1.0
2012-08-14,19.36,19.86,19.27,19.76,18077800,6.25977731418418,6.42144511671993,6.23067710972775,6.38911155621278,55910328.8238318,0.0,1.0
2012-08-15,19.29,19.4,19.18,19.29,10988200,6.23714382182918,6.27271073838704,6.20157690527131,6.23714382182918,33983884.9407576,0.0,1.0
2012-08-16,19.52,19.6,19.22,19.43,17835400,6.31151101099562,6.33737785940134,6.21451032947417,6.28241080653919,55160643.369468,0.0,1.0
2012-08-17,19.52,19.53,19.26,19.52,14626800,6.31151101099562,6.31474436704634,6.22744375367703,6.31151101099562,45237207.9368298,0.0,1.0
2012-08-20,20.09,20.13,19.39,19.55,17912400,6.49581230588637,6.50874573008923,6.26947738233633,6.32121107914777,55398786.026176,0.0,1.0
2012-08-21,19.93,20.26,19.76,20.22,21028800,6.44407860907493,6.55077935874853,6.38911155621278,6.53784593454567,65037068.8231197,0.0,1.0
2012-08-22,19.2,19.63,19.1,19.5,38201400,6.20804361737274,6.34707792755349,6.17571005686559,6.30504429889419,118147829.687834,0.0,1.0
2012-08-23,17.635,18.22,17.56,18.045,72809500,5.70202339543585,5.89117472440268,5.67777322505549,5.83459099351516,225182438.488023,0.0,1.0
2012-08-24,17.58,17.74,17.5,17.65,22115900,5.68423993715692,5.73597363396836,5.6583730887512,5.70687342951192,68399210.1491874,0.0,1.0
2012-08-27,17.21,17.735,17.16,17.65,27241500,5.56460576328046,5.734356955943,5.54843898302689,5.70687342951192,84251469.9053211,0.0,1.0
2012-08-28,16.9,17.28,16.81,17.13,34268000,5.4643717257083,5.58723925563547,5.43527152125186,5.53873891487474,105982760.520366,0.0,1.0
2012-08-29,16.94,17.09,16.82,16.86,23517800,5.47730514991116,5.52580549067188,5.43850487730258,5.45143830150544,72734952.8821599,0.0,1.0
2012-08-30,16.78,16.99,16.77,16.87,15821400,5.42557145309972,5.49347193016473,5.422338097049,5.45467165755615,48931821.1537561,0.0,1.0
2012-08-31,16.88,17.1,16.8,16.88,19586800,5.45790501360687,5.5290388467226,5.43203816520115,5.45790501360687,60577306.3429526,0.0,1.0
2012-09-04,16.99,17.075,16.81,16.82,17062200,5.49347193016473,5.52095545659581,5.43527152125186,5.43850487730258,52769319.9647072,0.0,1.0
2012-09-05,17.27,17.33,16.84,16.93,20989600,5.58400589958475,5.60340603588904,5.44497158940401,5.47407179386044,64915832.561523,0.0,1.0
2012-09-06,17.59,17.745,17.23,17.37,23129000,5.68747329320763,5.73759031199371,5.57107247538189,5.6163394600919,71532487.1038735,0.0,1.0
2012-09-07,17.42,17.49,17.12,17.31,16757100,5.63250624034548,5.65513973270048,5.53550555882403,5.59693932378761,51825718.347024,0.0,1.0
2012-09-10,17.43,17.67,17.34,17.39,19540600,5.67841989626563,5.75660812203177,5.64909931160333,5.66538852530461,59980181.8502341,0.132,1.0
2012-09-11,17.95,17.97,17.5,17.54,18475300,5.84782771875893,5.85434340423944,5.70122479544742,5.71425616640844,56710226.5916926,0.0,1.0
2012-09-12,17.99,18.2,17.92,18.03,24021500,5.86085908971995,5.92927378726532,5.83805419053816,5.87389046068097,73734375.5214987,0.0,1.0
2012-09-13,18.24,18.33,17.84,18.03,21946100,5.94230515822634,5.97162574288864,5.81199144861611,5.87389046068097,67363902.2805555,0.0,1.0
2012-09-14,18.17,18.555,18.11,18.29,27927300,5.91950025904455,6.04492720454439,5.89995320260302,5.95859437192762,85723290.6147223,0.0,1.0
2012-09-17,18.21,18.31,18.03,18.24,16447300,5.93253163000557,5.96511005740813,5.87389046068097,5.94230515822634,50485248.4030867,0.0,1.0
2012-09-18,18.25,18.28,18.04,18.07,16884300,5.9455630009666,5.95533652918736,5.87714830342123,5.88692183164199,51826626.8391916,0.0,1.0
2012-09-19,18.1,18.46,18.03,18.42,19014000,5.89669535986276,6.01397769851197,5.87389046068097,6.00094632755094,58363774.7919896,0.0,1.0
2012-09-20,17.76,17.97,17.51,17.94,19588800,5.78592870669407,5.85434340423944,5.70448263818768,5.84456987601867,60128132.515269,0.0,1.0
2012-09-21,17.59,17.94,17.45,17.92,20565800,5.73054538010972,5.84456987601867,5.68493558174614,5.83805419053816,63127049.5223046,0.0,1.0
2012-09-24,17.21,17.46,17.13,17.46,15916200,5.60674735598001,5.6881934244864,5.58068461405796,5.6881934244864,48855028.5234177,0.0,1.0
2012-09-25,16.71,17.27,16.7,17.22,28068900,5.44385521896722,5.62629441242154,5.44059737622697,5.61000519872026,86157934.0622108,0.0,1.0
2012-09-26,17.11,17.25,16.23,16.69,37145900,5.57416892857745,5.61977872694103,5.28747876743495,5.43733953348671,114019929.633205,0.0,1.0
2012-09-27,17.225,17.31,16.75,16.81,28952200,5.61163412009039,5.63932578338256,5.45688658992825,5.47643364636978,88869237.4320312,0.0,1.0
2012-09-28,17.06,17.32,16.96,17.17,22710000,5.55787971487617,5.64258362612282,5.52530128747361,5.59371598501898,69708705.4552479,0.0,1.0
2012-10-01,17.21,17.62,17.15,17.2,21767200,5.60674735598001,5.74031890833049,5.58720029953847,5.60348951323975,66814765.8910379,0.0,1.0
2012-10-02,17.13,17.45,16.94,17.33,19555900,5.58068461405796,5.68493558174614,5.5187856019931,5.64584146886307,60027145.4430771,0.0,1.0
2012-10-03,14.91,17.35,14.85,17.23,141024800,4.8574435257212,5.65235715434359,4.83789646927967,5.61326304146052,432877861.958839,0.0,1.0
2012-10-04,14.94,14.98,14.24,14.7,90421800,4.86721705394197,4.88024842490299,4.63916806212407,4.78902882817583,277551150.283282,0.0,1.0
2012-10-05,14.73,15.12,14.67,14.91,40654500,4.7988023563966,4.92585822326657,4.77925529995507,4.8574435257212,124789633.022033,0.0,1.0
2012-10-08,14.46,14.815,14.41,14.57,32807400,4.7108406024097,4.82649401968877,4.69455138870842,4.74667687255251,100702835.022127,0.0,1.0
2012-10-09,14.37,14.49,14.1571,14.4,29632900,4.6815200177474,4.72061413063046,4.61216054580735,4.69129354596816,90958656.8861652,0.0,1.0
2012-10-10,14.18,14.4,14.02,14.29,38774300,4.61962100568254,4.69129354596816,4.56749552183845,4.65545727582535,119018329.279323,0.0,1.0
2012-10-11,14.25,14.45,14.14,14.22,36195300,4.64242590486433,4.70758275966944,4.60658963472152,4.63265237664356,111102047.845193,0.0,1.0
2012-10-12,14.41,14.5,14.25,14.25,25354900,4.69455138870842,4.72387197337072,4.64242590486433,4.64242590486433,77827267.9853485,0.0,1.0
2012-10-15,14.47,14.5,14.25,14.44,26932300,4.71409844514995,4.72387197337072,4.64242590486433,4.70432491692919,82669122.3219891,0.0,1.0
2012-10-16,14.57,14.78,14.5,14.51,23833500,4.74667687255251,4.81509157009788,4.72387197337072,4.72712981611098,73157306.5375451,0.0,1.0
2012-10-17,14.72,14.73,14.33,14.6,17941500,4.79554451365634,4.7988023563966,4.66848864678637,4.75645040077328,55071719.0191691,0.0,1.0
2012-10-18,14.8,14.85,14.6,14.73,22172800,4.82160725557839,4.83789646927967,4.75645040077328,4.7988023563966,68059761.5287591,0.0,1.0
2012-10-19,14.48,14.8,14.46,14.78,20828200,4.71735628789021,4.82160725557839,4.7108406024097,4.81509157009788,63932490.4871419,0.0,1.0
2012-10-22,14.71,14.72,14.3,14.41,17489800,4.79228667091609,4.79554451365634,4.65871511856561,4.69455138870842,53685218.6997443,0.0,1.0
2012-10-23,14.26,14.48,14.25,14.45,19024900,4.64568374760458,4.71735628789021,4.64242590486433,4.70758275966944,58397232.5149954,0.0,1.0
2012-10-24,14.04,14.36,14.03,14.34,18311700,4.57401120731896,4.67826217500714,4.5707533645787,4.67174648952663,56208053.7950182,0.0,1.0
2012-10-25,14.19,14.38,14.06,14.14,21476200,4.62287884842279,4.68477786048765,4.58052689279947,4.60658963472152,65921536.7722587,0.0,1.0
2012-10-26,14.09,14.31,13.94,14.14,19270000,4.59030042102024,4.66197296130586,4.5414327799164,4.60658963472152,59149570.8552455,0.0,1.0
2012-10-31,13.85,14.23,13.8,14.18,19441900,4.5121121952541,4.63591021938382,4.49582298155282,4.61962100568254,59677220.6336585,0.0,1.0
2012-11-01,14.0,14.1,13.8,13.88,24996800,4.56097983635794,4.59355826376049,4.49582298155282,4.52188572347487,76728074.3515517,0.0,1.0
2012-11-02,13.76,14.2,13.68,14.12,32509100,4.4827916105918,4.62613669116305,4.45672886866975,4.600073949241,99787198.4374812,0.0,1.0
2012-11-05,14.01,14.05,13.68,13.68,14326900,4.56423767909819,4.57726905005921,4.45672886866975,4.45672886866975,43976646.9478992,0.0,1.0
2012-11-06,14.4,14.48,14.02,14.02,22732200,4.69129354596816,4.71735628789021,4.56749552183845,4.56749552183845,69776848.7076084,0.0,1.0
2012-11-07,13.69,14.35,13.69,14.32,27039500,4.45998671141001,4.67500433226688,4.45998671141001,4.66523080404612,82998174.4234775,0.0,1.0
2012-11-08,13.82,13.89,13.72,13.78,19326100,4.50233866703333,4.52514356621512,4.46976023963078,4.48930729607231,59321770.6956701,0.0,1.0
2012-11-09,13.61,13.91,13.6,13.8,21066600,4.43392396948797,4.53165925169564,4.43066612674771,4.49582298155282,64664263.071049,0.0,1.0
2012-11-12,13.41,13.72,13.31,13.65,18701600,4.36876711468285,4.46976023963078,4.3361886872803,4.44695534044899,57404858.0335475,0.0,1.0
2012-11-13,13.14,13.4,13.07,13.34,26404500,4.28080536069595,4.3655092719426,4.25800046151416,4.34596221550106,81049031.844698,0.0,1.0
2012-11-14,13.135,13.36,13.08,13.16,25143500,4.27917643932582,4.35247790098157,4.26125830425442,4.28732104617646,77178372.3299879,0.0,1.0
2012-11-15,13.08,13.27,12.93,13.13,24570500,4.26125830425442,4.32315731631927,4.21239066315058,4.27754751795569,75419539.7352781,0.0,1.0
2012-11-16,12.85,13.1,12.36,13.08,34996800,4.18632792122853,4.26777398973493,4.02669362695601,4.26125830425442,107423233.072489,0.0,1.0
2012-11-19,13.3,13.4,12.94,12.97,32628900,4.33293084454004,4.3655092719426,4.21564850589084,4.2254220341116,100154926.438958,0.0,1.0
2012-11-20,11.71,12.06,11.35,11.64,154673600,3.81493384883939,3.92895834474834,3.69765151019018,3.7921289496576,474773070.193872,0.0,1.0
2012-11-21,11.94,12.17,11.55,11.65,64837400,3.88986423186527,3.96479461489115,3.7628083649953,3.79538679239785,199019428.405288,0.0,1.0
2012-11-23,12.44,12.49,12.01,12.01,26257700,4.05275636887805,4.06904558257933,3.91266913104706,3.91266913104706,80598426.9146747,0.0,1.0
2012-11-26,12.74,12.9,12.27,12.4,26257700,4.15049165108572,4.20261713492981,3.99737304229371,4.03972499791703,80598426.9146747,0.0,1.0
2012-11-27,12.36,12.82,12.32,12.75,31376900,4.02669362695601,4.17655439300777,4.01366225599498,4.15374949382598,96311892.5670967,0.0,1.0
2012-11-28,12.73,12.775,12.22,12.38,33204800,4.14723380834547,4.16189410067662,3.98108382859243,4.03320931243652,101922660.629697,0.0,1.0
2012-11-29,12.89,13.09,12.78,12.78,31333500,4.19935929218956,4.26451614699467,4.16352302204674,4.16352302204674,96178675.5782478,0.0,1.0
2012-11-30,12.99,13.03,12.76,12.92,23615800,4.23193771959211,4.24496909055314,4.15700733656623,4.20913282041032,72489072.9321904,0.0,1.0
2012-12-03,12.87,13.34,12.82,13.17,25445800,4.19284360670905,4.34596221550106,4.17655439300777,4.29057888891672,78106286.9781217,0.0,1.0
2012-12-04,13.53,13.58,12.91,13.0,36572500,4.40786122756592,4.4241504412672,4.20587497767007,4.23519556233237,112259869.232147,0.0,1.0
2012-12-05,13.82,14.1985,13.45,13.51,55554700,4.50233866703333,4.62564801475201,4.38179848564387,4.40134554208541,170526033.419404,0.0,1.0
2012-12-06,13.83,14.04,13.64,13.91,31090000,4.50559650977359,4.57401120731896,4.44369749770873,4.53165925169564,95431248.463393,0.0,1.0
2012-12-07,13.94,14.05,13.715,13.9,25255900,4.5414327799164,4.57726905005921,4.46813131826065,4.52840140895538,77523385.9140112,0.0,1.0
2012-12-10,14.16,14.59,13.71,13.85,51315100,4.6561088443734,4.79750198018418,4.5081392836412,4.55417425809122,156057738.400612,0.132,1.0
2012-12-11,14.26,14.47,14.1,14.3,31966200,4.68899096898056,4.75804343065559,4.63637956960911,4.70214381882342,97214521.2084092,0.0,1.0
2012-12-12,14.53,14.68,14.32,14.36,33299000,4.77777270541988,4.82709589233062,4.70872024374485,4.72187309358772,101267787.279027,0.0,1.0
2012-12-13,14.5,14.81,14.36,14.57,26299700,4.76790806803774,4.86984265431992,4.72187309358772,4.79092555526274,79981753.9596448,0.0,1.0
2012-12-14,14.75,14.75,14.38,14.5,26071600,4.85011337955563,4.85011337955563,4.72844951850915,4.76790806803774,79288063.9906264,0.0,1.0
2012-12-17,14.21,14.83,14.1,14.72,30862300,4.67254990667698,4.87641907924135,4.63637956960911,4.84024874217348,93857378.0396259,0.0,1.0
2012-12-18,14.53,14.625,14.04,14.17,37836200,4.77777270541988,4.80901072379668,4.61665029484481,4.65939705683412,115066165.742116,0.0,1.0
2012-12-19,14.38,14.64,14.27,14.58,23917700,4.72844951850915,4.81394304248775,4.69227918144127,4.79421376772346,72737696.5015037,0.0,1.0
2012-12-20,14.43,14.46,14.15,14.4,17390800,4.74489058081273,4.75475521819487,4.65282063191269,4.73502594343058,52888310.0096728,0.0,1.0
2012-12-21,14.34,14.34,14.05,14.22,26400300,4.71529666866628,4.71529666866628,4.61993850730553,4.6758381191377,80287695.2611937,0.0,1.0
2012-12-24,14.01,14.29,13.91,14.29,9455300,4.60678565746267,4.69885560636271,4.57390353285551,4.69885560636271,28755137.0629562,0.0,1.0
2012-12-26,14.12,14.33,14.05,14.08,15110400,4.64295599453054,4.71200845620557,4.61993850730553,4.62980314468768,45953235.0190998,0.0,1.0
2012-12-27,14.04,14.19,13.87,14.13,16079800,4.61665029484481,4.66597348175555,4.56075068301265,4.64624420699126,48901341.3582778,0.0,1.0
2012-12-28,13.68,13.93,13.63,13.9,18193400,4.49827464625905,4.58047995777694,4.48183358395547,4.57061532039479,55329149.8568198,0.0,1.0
2012-12-31,14.25,14.3,13.6,13.65,28442900,4.68570275651984,4.70214381882342,4.47196894657332,4.4884100088769,86499580.9723604,0.0,1.0
2013-01-02,15.02,15.49,14.74,14.83,49765700,4.93889511599495,5.09344110164859,4.84682516709491,4.87641907924135,151345755.770199,0.0,1.0
2013-01-03,15.14,15.72,14.92,15.13,42879400,4.97835366552354,5.16906998824505,4.90601299138779,4.97506545306282,130403374.211006,0.0,1.0
2013-01-04,15.14,15.38,15.07,15.26,22010200,4.97835366552354,5.05727076458072,4.95533617829853,5.01781221505213,66936672.3195541,0.0,1.0
2013-01-07,15.17,15.465,15.15,15.19,19190100,4.98821830290569,5.0852205704968,4.98164187798425,4.99479472782712,58360280.0283266,0.0,1.0
2013-01-08,15.39,15.46,14.84,15.24,32886700,5.06055897704143,5.08357646426644,4.87970729170207,5.0112357901307,100013914.52924,0.0,1.0
2013-01-09,15.85,15.92,15.55,15.63,34370700,5.21181675023435,5.23483423745936,5.11317037641288,5.13947607609861,104527004.901986,0.0,1.0
2013-01-10,16.28,16.34,15.7,16.01,36289100,5.35320988604513,5.37293916080942,5.16249356332362,5.2644281496058,110361177.793547,0.0,1.0
2013-01-11,16.16,16.73,15.85,16.48,39137900,5.31375133651654,5.50117944677733,5.21181675023435,5.41897413525944,119024851.54953,0.0,1.0
2013-01-14,16.95,17.32,16.37,16.45,62084500,5.57352012091308,5.69518398195956,5.38280379819157,5.40910949787729,188809271.729623,0.0,1.0
2013-01-15,16.53,16.86,16.38,16.82,39179700,5.43541519756302,5.54392620876664,5.38609201065228,5.53077335892377,119151972.28914,0.0,1.0
2013-01-16,17.21,17.32,16.485,16.5,46989100,5.65901364489168,5.69518398195956,5.4206182414898,5.42555056018087,142901654.200814,0.0,1.0
2013-01-17,17.11,17.45,17.04,17.25,28715800,5.62613152028453,5.73793074394886,5.60311403305952,5.67216649473455,87329515.1790465,0.0,1.0
2013-01-18,17.11,17.17,16.86,16.86,23546400,5.62613152028453,5.64586079504882,5.54392620876664,5.54392620876664,71608511.5585114,0.0,1.0
2013-01-22,17.25,17.38,17.01,17.2,27868800,5.67216649473455,5.71491325672385,5.59324939567737,5.65572543243097,84753647.5606395,0.0,1.0
2013-01-23,17.01,17.44,16.91,17.33,20093000,5.59324939567737,5.73464253148815,5.56036727107021,5.69847219442027,61106148.8272165,0.0,1.0
2013-01-24,17.01,17.3,16.83,16.96,17059700,5.59324939567737,5.68860755703813,5.53406157138449,5.57680833337379,51881379.9406592,0.0,1.0
2013-01-25,16.99,17.225,16.94,17.09,15429300,5.58667297075594,5.66394596358276,5.57023190845236,5.6195550953631,46923062.8626771,0.0,1.0
2013-01-28,17.02,17.17,16.9,17.02,15429300,5.59653760813809,5.64586079504882,5.5570790586095,5.59653760813809,46923062.8626771,0.0,1.0
2013-01-29,16.48,16.92,16.3,16.87,31364300,5.41897413525944,5.56365548353093,5.35978631096656,5.54721442122735,95384043.38135,0.0,1.0
2013-01-30,16.4,16.57,16.28,16.51,20502600,5.39266843557371,5.44856804740588,5.35320988604513,5.42883877264159,62351810.4287508,0.0,1.0
2013-01-31,16.51,16.67,16.16,16.38,20505300,5.42883877264159,5.48145017201304,5.31375133651654,5.38609201065228,62360021.577003,0.0,1.0
2013-02-01,16.46,16.75,16.42,16.67,16749200,5.41239771033801,5.50775587169876,5.39924486049515,5.48145017201304,50937097.8916445,0.0,1.0
2013-02-04,16.18,16.702,16.15,16.31,16561800,5.32032776143797,5.49197245188733,5.31046312405582,5.36307452342727,50367183.3796145,0.0,1.0
2013-02-05,16.61,16.74,16.03,16.07,23299900,5.46172089724874,5.50446765923805,5.27100457452723,5.2841574243701,70858864.1347366,0.0,1.0
2013-02-06,16.69,17.06,16.6,17.01,23063900,5.48802659693447,5.60969045798095,5.45843268478803,5.59324939567737,70141148.954165,0.0,1.0
2013-02-07,16.44,16.67,16.27,16.64,16287600,5.40582128541658,5.48145017201304,5.34992167358441,5.47158553463089,49533295.657103,0.0,1.0
2013-02-08,16.87,16.89,16.42,16.45,14976900,5.54721442122735,5.55379084614878,5.39924486049515,5.40910949787729,45547239.3555138,0.0,1.0
2013-02-11,16.83,16.94,16.68,16.86,11133700,5.53406157138449,5.57023190845236,5.48473838447375,5.54392620876664,33859430.1098681,0.0,1.0
2013-02-12,17.1,17.22,16.74,16.84,14906400,5.62284330782381,5.6623018573524,5.50446765923805,5.5373497838452,45332837.1511482,0.0,1.0
2013-02-13,17.01,17.16,16.87,17.08,11493700,5.59324939567737,5.64257258258811,5.54721442122735,5.61626688290238,34954249.8768416,0.0,1.0
2013-02-14,17.03,17.12,16.7764,17.03,14264400,5.5998258205988,5.62941973274524,5.51643675259505,5.5998258205988,43380408.5667121,0.0,1.0
2013-02-15,16.79,17.13,16.72,17.11,15321500,5.52090872154163,5.63270794520596,5.49789123431662,5.62613152028453,46595225.1657889,0.0,1.0
2013-02-19,16.89,17.15,16.75,16.85,17447200,5.55379084614878,5.63928437012739,5.50775587169876,5.54063799630592,53059831.7731654,0.0,1.0
2013-02-20,16.7,17.17,16.64,17.0,18007300,5.49131480939518,5.64586079504882,5.47158553463089,5.58996118321665,54763188.8606149,0.0,1.0
2013-02-21,17.1,17.19,16.57,16.61,37604300,5.62284330782381,5.65243721997025,5.44856804740588,5.46172089724874,114360919.342224,0.0,1.0
2013-02-22,19.2,19.83,18.11,18.21,133253100,6.3133679245741,6.52052530959919,5.9549527663561,5.98783489096325,405244799.695813,0.0,1.0
2013-02-25,19.07,19.45,19.03,19.21,41488900,6.2706211625848,6.395573236092,6.25746831274194,6.31665613703482,126174632.861071,0.0,1.0
2013-02-26,19.79,19.92,19.05,19.13,38953200,6.50737245975633,6.55011922174563,6.26404473766337,6.29035043734909,118463148.185753,0.0,1.0
2013-02-27,19.77,19.85,19.61,19.83,29505000,6.5007960348349,6.52710173452062,6.44818463546345,6.52052530959919,89729603.4015339,0.0,1.0
2013-02-28,20.14,20.26,19.66,19.68,27175700,6.62245989588138,6.66191844540997,6.46462569776703,6.47120212268846,82645815.3926137,0.0,1.0
2013-03-01,20.15,20.36,19.86,20.05,20337300,6.62574810834209,6.69480057001712,6.53038994698134,6.59286598373494,61849105.6857488,0.0,1.0
2013-03-04,19.97,20.14,19.785,20.07,19191300,6.56656028404921,6.62245989588138,6.50572835352597,6.59944240865637,58363929.4275499,0.0,1.0
2013-03-05,20.37,20.59,20.06,20.08,18507800,6.69808878247784,6.77042945661358,6.59615419619565,6.60273062111708,56285292.4533099,0.0,1.0
2013-03-06,20.93,21.33,20.5,20.56,33708900,6.88222868027792,7.01375717870654,6.74083554446714,6.76056481923144,102514361.230367,0.0,1.0
2013-03-07,20.85,21.12,20.76,20.93,17905900,6.85592298059219,6.94470471703152,6.82632906844575,6.88222868027792,54454814.6262507,0.0,1.0
2013-03-08,21.0,21.16,20.875,21.12,19330300,6.90524616750293,6.95785756687438,6.86414351174398,6.94470471703152,58786651.5042424,0.0,1.0
2013-03-11,21.03,21.045,20.77,20.81,14717800,6.95851520936652,6.96347848697663,6.87248506412471,6.88572047108499,44480082.9900287,0.132,1.0
2013-03-12,21.4,21.45,20.94,21.0,17673000,7.0809427237491,7.09748698244945,6.9287355437059,6.94858865414631,53411277.9547743,0.0,1.0
2013-03-13,21.32,21.39,21.06,21.38,13852600,7.05447190982854,7.07763387200903,6.96844176458673,7.07432502026896,41865278.6168906,0.0,1.0
2013-03-14,21.93,21.94,21.28,21.32,24266900,7.25631186597279,7.25962071771286,7.04123650286826,7.05447190982854,73339339.1614731,0.0,1.0
2013-03-15,22.18,22.18,21.74,21.96,31792500,7.33903315947453,7.33903315947453,7.19344368291147,7.266238421193,96083180.8055884,0.0,1.0
2013-03-18,22.83,22.91,22.2,22.25,39305700,7.55410852257906,7.58057933649962,7.34565086295467,7.36219512165502,118789547.213658,0.0,1.0
2013-03-19,23.11,23.14,22.63,22.81,33874300,7.64675637130101,7.65668292652122,7.48793148777767,7.54749081909892,102374789.386262,0.0,1.0
2013-03-20,22.92,23.58,22.88,23.13,35526900,7.58388818823969,7.80227240308429,7.57065278127941,7.65337407478115,107369271.248315,0.0,1.0
2013-03-21,22.32,23.05,22.27,22.74,36433300,7.38535708383551,7.6269032608606,7.36881282513516,7.52432885691843,110108590.115412,0.0,1.0
2013-03-22,23.04,23.14,22.32,22.32,27924700,7.62359440912053,7.65668292652122,7.38535708383551,7.38535708383551,84393929.3557226,0.0,1.0
2013-03-25,23.1,23.44,22.91,23.08,29581000,7.64344751956094,7.75594847872331,7.58057933649962,7.6368298160808,89399593.3446602,0.0,1.0
2013-03-26,23.64,23.71,23.1,23.18,27329000,7.82212551352471,7.84528747570519,7.64344751956094,7.6699183334815,82593606.9272918,0.0,1.0
2013-03-27,23.58,23.77,23.32,23.42,23973900,7.80227240308429,7.86514058614561,7.71624225784248,7.74933077524317,72453835.6000659,0.0,1.0
2013-03-28,23.84,23.93,23.4,23.5,24375300,7.8883025483261,7.91808221398673,7.74271307176303,7.77580158916373,73666945.2572291,0.0,1.0
2013-04-01,23.31,24.05,23.26,23.73,25232300,7.71293340610241,7.95778843486756,7.69638914740206,7.85190517918533,76256967.6194337,0.0,1.0
2013-04-02,22.1,22.48,21.82,22.35,48510200,7.31256234555398,7.43829871167662,7.21991449683203,7.39528363905572,146607354.486601,0.0,1.0
2013-04-03,21.91,22.44,21.84,21.91,30128500,7.24969416249265,7.42506330471635,7.22653220031216,7.24969416249265,91054245.9039449,0.0,1.0
2013-04-04,22.3,22.33,21.79,21.87,20597300,7.37873938035537,7.38866593557558,7.20998794161182,7.23645875553237,62249087.0490507,0.0,1.0
2013-04-05,21.97,22.09,21.79,21.99,18875100,7.26954727293307,7.30925349381391,7.20998794161182,7.27616497641321,57044260.313708,0.0,1.0
2013-04-08,21.93,22.24,21.66,22.05,15245900,7.25631186597279,7.35888626991495,7.16697286899091,7.29601808685363,46076104.9380804,0.0,1.0
2013-04-09,22.22,22.32,21.89,21.98,16487500,7.35226856643481,7.38535708383551,7.24307645901251,7.27285612467314,49828464.0569989,0.0,1.0
2013-04-10,22.32,22.45,22.17,22.17,15936000,7.38535708383551,7.42837215645641,7.33572430773446,7.33572430773446,48161722.7118929,0.0,1.0
2013-04-11,20.88,21.27,20.61,20.99,47718300,6.90888243326548,7.03792765112819,6.81954343628359,6.94527980240624,144214077.113637,0.0,1.0
2013-04-12,20.9,20.94,20.66,20.78,19558400,6.91550013674562,6.9287355437059,6.83608769498394,6.87579391586478,59109327.1516244,0.0,1.0
2013-04-15,20.68,21.15,20.68,20.77,15919800,6.84270539846408,6.99822143024736,6.84270539846408,6.87248506412471,48112763.1293169,0.0,1.0
2013-04-16,21.03,21.14,20.67,20.78,13923400,6.95851520936652,6.99491257850729,6.83939654672401,6.87579391586478,42079250.1259269,0.0,1.0
2013-04-17,20.49,20.9,20.43,20.87,15693400,6.77983721540276,6.91550013674562,6.75998410496234,6.90557358152541,47428537.8518336,0.0,1.0
2013-04-18,20.21,20.58,20.06,20.53,18681100,6.68718936668081,6.80961688106339,6.63755659057976,6.79307262236304,56457954.2013769,0.0,1.0
2013-04-19,19.56,19.93,19.07,19.59,28418900,6.47211400357628,6.59454151795886,6.30998026831287,6.48204055879649,85887498.8439391,0.0,1.0
2013-04-22,19.76,19.8,19.31,19.69,22852800,6.53829103837767,6.55152644533795,6.38939271007454,6.51512907619719,69065651.1540128,0.0,1.0
2013-04-23,19.65,20.0,19.55,19.75,20012200,6.50189366923691,6.61770348013934,6.46880515183621,6.5349821866376,60480799.9030461,0.0,1.0
2013-04-24,19.84,20.35,19.49,19.52,25780900,6.56476185229823,6.73351329104178,6.44895204139579,6.458878596616,77914944.5948193,0.0,1.0
2013-04-25,19.59,20.0,19.58,19.92,22505200,6.48204055879649,6.61770348013934,6.47873170705642,6.59123266621879,68015135.6661454,0.0,1.0
2013-04-26,19.97,20.35,19.56,19.66,27192500,6.60777692491914,6.73351329104178,6.47211400357628,6.50520252097698,82181077.1111413,0.0,1.0
2013-04-29,20.5,20.61,19.92,20.04,15918700,6.78314606714283,6.81954343628359,6.59123266621879,6.63093888709962,48109438.713216,0.0,1.0
2013-04-30,20.6,20.7,20.24,20.55,15061200,6.81623458454353,6.84932310194422,6.69711592190102,6.79969032584318,45517905.2527837,0.0,1.0
2013-05-01,20.35,20.58,20.154,20.48,15127000,6.73351329104178,6.80961688106339,6.66865979693642,6.77652836366269,45716765.7795435,0.0,1.0
2013-05-02,20.45,20.62,20.3,20.43,9394400,6.76660180844248,6.82285228802367,6.71696903234144,6.75998410496234,28391722.3798072,0.0,1.0
2013-05-03,20.63,20.945,20.58,20.63,10923400,6.82616113976373,6.93038996957593,6.80961688106339,6.82616113976373,33012660.7599832,0.0,1.0
2013-05-06,20.64,20.8,20.55,20.66,7597700,6.8294699915038,6.88241161934492,6.79969032584318,6.83608769498394,22961742.0085435,0.0,1.0
2013-05-07,20.5,20.86,20.46,20.73,13431300,6.78314606714283,6.90226472978534,6.76991066018255,6.85924965716443,40592027.2502665,0.0,1.0
2013-05-08,21.07,21.07,20.44,20.47,12844300,6.9717506163268,6.9717506163268,6.76329295670241,6.77321951192262,38817997.9309969,0.0,1.0
2013-05-09,21.18,21.68,20.999,21.04,15489000,7.00814798546757,7.17359057247105,6.94825776897231,6.96182406110659,46810800.8963673,0.0,1.0
2013-05-10,21.54,21.64,21.19,21.28,12733600,7.12726664811007,7.16035516551077,7.01145683720764,7.04123650286826,38483440.7833936,0.0,1.0
2013-05-13,21.35,21.53,21.2,21.45,8386000,7.06439846504875,7.12395779637001,7.01476568894771,7.09748698244945,25344139.474268,0.0,1.0
2013-05-14,21.52,21.71,21.07,21.33,18495400,7.12064894462994,7.18351712769126,6.9717506163268,7.05778076156861,55896732.319625,0.0,1.0
2013-05-15,20.97,21.44,20.77,21.43,21036900,6.9386620989261,7.09417813070938,6.87248506412471,7.09086927896931,63577644.610807,0.0,1.0
2013-05-16,21.36,21.54,20.91,20.91,17389200,7.06770731678882,7.12726664811007,6.91880898848569,6.91880898848569,52553578.6007561,0.0,1.0
2013-05-17,21.27,21.49,21.06,21.39,14610200,7.03792765112819,7.11072238940973,6.96844176458673,7.07763387200903,44154894.6514369,0.0,1.0
2013-05-20,21.18,21.3601,21.03,21.24,11266100,7.00814798546757,7.06774040530622,6.95851520936652,7.02800109590798,34048367.4852194,0.0,1.0
2013-05-21,21.11,21.37,21.035,21.23,10930300,6.98498602328708,7.07101616852889,6.96016963523656,7.02469224416792,33033513.9155248,0.0,1.0
2013-05-22,21.23,21.55,21.11,21.17,35159200,7.02469224416792,7.13057549985014,6.98498602328708,7.0048391337275,106258009.611696,0.0,1.0
2013-05-23,24.86,24.95,22.9,23.21,87691400,8.22580542581321,8.25558509147383,7.57727048475955,7.67984488870171,265020638.241572,0.0,1.0
2013-05-24,24.21,24.78,24.16,24.58,29311300,8.01073006270868,8.19933461189265,7.99418580400833,8.13315757709125,88584506.9606618,0.0,1.0
2013-05-28,24.65,24.7,24.21,24.4,19644900,8.15631953927174,8.17286379797209,8.01073006270868,8.07359824577,59370747.1450091,0.0,1.0
2013-05-29,25.24,25.3362,24.41,24.44,22508000,8.35154179193585,8.38337294567532,8.07690709751007,8.08683365273028,68023597.8162203,0.0,1.0
2013-05-30,25.26,25.47,25.05,25.18,23705900,8.35815949541599,8.42764538195746,8.28867360887453,8.33168868149544,71643886.9500416,0.0,1.0
2013-05-31,24.42,25.34,24.4,25.15,22355500,8.08021594925014,8.38463030933655,8.07359824577,8.32176212627523,67562712.8567848,0.0,1.0
2013-06-03,24.9,25.06,24.37,24.46,20681700,8.23904083277348,8.2919824606146,8.06367169054979,8.09345135621042,62504160.4298793,0.0,1.0
2013-06-04,24.62,25.1999,24.42,24.84,16972300,8.14639298405153,8.33827329645817,8.08021594925014,8.21918772233307,51293624.8985354,0.0,1.0
2013-06-05,24.19,24.66,24.12,24.55,15867900,8.00411235922854,8.15962839101181,7.98095039704805,8.12323102187105,47955911.133286,0.0,1.0
2013-06-06,24.25,24.57,23.71,24.2,15147700,8.02396546966896,8.12984872535119,7.84528747570519,8.00742121096861,45779325.2461684,0.0,1.0
2013-06-07,24.81,24.81,24.26,24.33,12844300,8.20926116711286,8.20926116711286,8.02727432140903,8.05043628358951,38817997.9309969,0.0,1.0
2013-06-10,24.49,24.815,24.34,24.66,14162400,8.15142243869644,8.25959770584941,8.10149539231814,8.20800642459184,42549282.4851641,0.1452,1.0
2013-06-11,24.24,24.62,24.09,24.27,12508900,8.06821069473261,8.19469254555763,8.01828364835432,8.07819610400827,37581534.1805534,0.0,1.0
2013-06-12,24.91,25.49,24.69,24.69,22191000,8.29121816855567,8.48426941455174,8.2179918338675,8.2179918338675,66670276.7629975,0.0,1.0
2013-06-13,24.93,25.28,24.6,24.78,13706100,8.29787510807277,8.41437154962213,8.18803560604052,8.24794806169448,41178382.24241,0.0,1.0
2013-06-14,24.74,25.09,24.55,24.93,9749100,8.23463418266027,8.35113062420962,8.17139325724776,8.29787510807277,29290036.284536,0.0,1.0
2013-06-17,25.16,25.33,24.85,24.88,13240100,8.37442991251949,8.43101389841489,8.27124735000435,8.28123275928001,39778339.4786068,0.0,1.0
2013-06-18,25.44,25.55,25.13,25.17,11493200,8.46762706575898,8.50424023310306,8.36444450324383,8.37775838227805,34529981.7445128,0.0,1.0
2013-06-19,25.43,25.87,25.3,25.41,17328200,8.46429859600043,8.61075126537676,8.42102848913924,8.45764165648332,52060560.1281859,0.0,1.0
2013-06-20,24.72,25.62,24.57,25.62,17810400,8.22797724314316,8.52753952141294,8.17805019676486,8.52753952141294,53509273.9065248,0.0,1.0
2013-06-21,24.15,25.05,24.11,24.94,23634800,8.03825446690563,8.33781674517541,8.02494058787142,8.30120357783133,71008005.8238969,0.0,1.0
2013-06-24,23.43,24.0,23.19,23.94,15995200,7.79860464428981,7.98832742052734,7.71872137008454,7.96835660197602,48055716.7716416,0.0,1.0
2013-06-25,23.85,24.28,23.71,23.72,14435200,7.93840037414904,8.08152457376683,7.8918017975293,7.89513026728785,43368878.3348755,0.0,1.0
2013-06-26,24.01,24.51,23.92,24.19,14482900,7.99165589028589,8.15807937821354,7.96169966245892,8.05156834593985,43512187.4332305,0.0,1.0
2013-06-27,24.77,24.77,24.09,24.11,15520900,8.24461959193592,8.24461959193592,8.01828364835432,8.02494058787142,46630737.6238479,0.0,1.0
2013-06-28,24.8,24.92,24.48,24.55,15881500,8.25460500121158,8.29454663831422,8.14809396893789,8.17139325724776,47714118.3548081,0.0,1.0
2013-07-01,24.93,25.1,24.8,24.95,9981400,8.29787510807277,8.35445909396818,8.25460500121158,8.30453204758988,29987954.5979083,0.0,1.0
2013-07-02,25.02,25.21,24.79,24.89,10293500,8.32783133589975,8.39107226131226,8.25127653145303,8.28456122903856,30925622.7236229,0.0,1.0
2013-07-03,25.18,25.27,24.76,24.88,7485900,8.3810868520366,8.41104307986358,8.24129112217737,8.28123275928001,22490515.2908893,0.0,1.0
2013-07-05,25.58,25.75,25.2,25.29,12804600,8.51422564237872,8.57080962827412,8.38774379155371,8.41770001938068,38469930.4150096,0.0,1.0
2013-07-08,25.17,25.87,25.11,25.71,11145500,8.37775838227805,8.61075126537676,8.35778756372673,8.55749574923991,33485357.5621643,0.0,1.0
2013-07-09,25.47,25.62,25.28,25.55,9828700,8.47761247503464,8.52753952141294,8.41437154962213,8.50424023310306,29529185.2201556,0.0,1.0
2013-07-10,25.93,26.71,25.7,26.08,33179700,8.63072208392808,8.89034272509522,8.55416727948136,8.68064913030637,99684546.9745946,0.0,1.0
2013-07-11,26.38,26.54,25.99,26.23,20139400,8.78050322306297,8.83375873919982,8.6506929024794,8.73057617668467,60506483.3419275,0.0,1.0
2013-07-12,26.19,26.495,26.1,26.39,11333800,8.71726229765046,8.81878062528633,8.68730606982348,8.78383169282152,34051082.9965509,0.0,1.0
2013-07-15,26.38,26.44,26.11,26.33,8270600,8.78050322306297,8.80047404161429,8.69063453958203,8.7638608742702,24848055.1122548,0.0,1.0
2013-07-16,26.45,26.52,26.19,26.41,10876500,8.80380251137284,8.82710179968271,8.71726229765046,8.79048863233863,32677178.3701835,0.0,1.0
2013-07-17,26.31,26.49,26.04,26.28,16597500,8.75720393475309,8.81711639040705,8.66733525127216,8.74721852547744,49865257.0219392,0.0,1.0
2013-07-18,26.33,26.43,25.93,26.24,10687100,8.7638608742702,8.79714557185573,8.63072208392808,8.73390464644322,32108148.1138223,0.0,1.0
2013-07-19,25.14,26.11,25.06,26.03,24885800,8.36777297300239,8.69063453958203,8.34114521493396,8.66400678151361,74766489.7241496,0.0,1.0
2013-07-22,25.51,25.69,25.15,25.25,14231500,8.49092635406885,8.55083880972281,8.37110144276094,8.40438614034647,42756885.3928439,0.0,1.0
2013-07-23,25.73,26.04,25.62,25.62,11201400,8.56415268875702,8.66733525127216,8.52753952141294,8.52753952141294,33653302.6061485,0.0,1.0
2013-07-24,26.11,26.14,25.7826,25.83,11263800,8.69063453958203,8.70061994885769,8.58166043968701,8.59743738634255,33840776.1436191,0.0,1.0
2013-07-25,26.24,26.28,25.79,26.04,10950300,8.73390464644322,8.74721852547744,8.58412350730834,8.66733525127216,32898901.8808459,0.0,1.0
2013-07-26,25.99,26.05,25.77,26.01,7457200,8.6506929024794,8.67066372103072,8.57746656779123,8.6573498419965,22404289.4811872,0.0,1.0
2013-07-29,25.67,26.19,25.61,25.96,9059300,8.5441818702057,8.71726229765046,8.52421105165438,8.64070749320374,27217612.4680737,0.0,1.0
2013-07-30,25.78,26.05,25.67,25.77,13112000,8.58079503754978,8.67066372103072,8.5441818702057,8.57746656779123,39393477.9377416,0.0,1.0
2013-07-31,25.68,26.18,25.575,25.8,18035900,8.54751033996425,8.71393382789191,8.51256140749945,8.58745197706689,54186762.4113266,0.0,1.0
2013-08-01,26.23,26.36,25.7,25.79,9522100,8.73057617668467,8.77384628354586,8.55416727948136,8.58412350730834,28608041.2043143,0.0,1.0
2013-08-02,27.0,27.777,26.24,26.27,30178500,8.98686834809326,9.24549044833283,8.73390464644322,8.74389005571888,90667790.8743238,0.0,1.0
2013-08-05,27.03,27.15,26.75,26.75,8630900,8.99685375736892,9.03679539447155,8.90365660412943,8.90365660412943,25930534.528131,0.0,1.0
2013-08-06,26.44,27.12,26.41,27.09,10890500,8.80047404161429,9.02680998519589,8.79048863233863,9.01682457592023,32719239.7407699,0.0,1.0
2013-08-07,26.69,26.71,26.23,26.36,8030300,8.88368578557811,8.89034272509522,8.73057617668467,8.77384628354586,24126101.7299761,0.0,1.0
2013-08-08,26.87,26.93,26.46,26.89,9960000,8.94359824123207,8.96356905978339,8.80713098113139,8.95025518074917,29923660.7885834,0.0,1.0
2013-08-09,26.77,27.1,26.5,26.73,11150100,8.91031354364654,9.02015304567879,8.8204448601656,8.89699966461232,33499177.7267856,0.0,1.0
2013-08-12,26.74,26.845,26.51,26.67,8746300,8.90032813437088,8.93527706683568,8.82377332992416,8.87702884606101,26277240.3971072,0.0,1.0
2013-08-13,27.3,27.58,26.97,27.02,17994700,9.08672244084985,9.17991959408933,8.9768829388176,8.99352528761036,54062981.8064581,0.0,1.0
2013-08-14,27.18,27.32,26.95,27.27,10399900,9.04678080374721,9.09337938036695,8.97022599930049,9.07673703157419,31245289.1400792,0.0,1.0
2013-08-15,25.95,26.8401,25.83,26.76,15054800,8.63737902344518,8.93364611665399,8.59743738634255,8.90698507388798,45230394.4216834,0.0,1.0
2013-08-16,26.42,26.57,25.92,25.95,15088600,8.79381710209718,8.84374414847547,8.62739361416953,8.63737902344518,45331942.5878133,0.0,1.0
2013-08-19,25.88,26.53,25.805,26.3,11810500,8.61407973513531,8.83043026944126,8.58911621194617,8.75387546499454,35483272.6650166,0.0,1.0
2013-08-20,25.84,26.0184,25.565,25.87,10686500,8.6007658561011,8.66014575659369,8.50923293774089,8.61075126537676,32106345.4836543,0.0,1.0
2013-08-21,25.38,26.04,25.235,25.93,25730100,8.44765624720766,8.66733525127216,8.39939343570864,8.63072208392808,77303090.8088686,0.0,1.0
2013-08-22,22.22,23.24,21.81,23.2,67670500,7.39585980350489,7.73536371887731,7.25939254340422,7.72204983984309,203308141.304602,0.0,1.0
2013-08-23,22.4,22.45,22.07,22.22,22067000,7.45577225915885,7.47241460795161,7.3459327571266,7.39585980350489,66297733.1949469,0.0,1.0
2013-08-26,22.27,22.64,22.25,22.36,17461600,7.41250215229766,7.53565553336412,7.40584521278055,7.44245838012464,52461344.9022017,0.0,1.0
2013-08-27,21.99,22.38,21.92,22.06,16716300,7.31930499905817,7.44911531964174,7.2960057107483,7.34260428736805,50222177.7952006,0.0,1.0
2013-08-28,22.61,22.65,22.02,22.03,18371400,7.52567012408846,7.53898400312268,7.32929040833383,7.33261887809239,55194733.1135926,0.0,1.0
2013-08-29,22.52,22.69,22.3701,22.53,11186600,7.49571389626149,7.55229788215689,7.44582013458078,7.49904236602004,33608837.7286714,0.0,1.0
2013-08-30,22.34,22.47,22.2,22.43,12125500,7.43580144060753,7.47907154746872,7.38920286398779,7.46575766843451,36429653.5032097,0.0,1.0
2013-09-03,22.37,22.7,22.3,22.49,13731300,7.44578684988319,7.55562635191544,7.42248756157332,7.48572848698583,41254092.7094655,0.0,1.0
2013-09-04,22.27,22.62,22.27,22.36,13818700,7.41250215229766,7.52899859384702,7.41250215229766,7.44245838012464,41516675.8372689,0.0,1.0
2013-09-05,22.12,22.27,22.01,22.27,15236700,7.36257510591936,7.41250215229766,7.32596193857528,7.41250215229766,45776891.8009448,0.0,1.0
2013-09-06,22.42,22.59,22.05,22.29,14231000,7.46242919867596,7.51901318457136,7.33927581760949,7.41915909181477,42755383.2010373,0.0,1.0
2013-09-09,22.36,22.45,22.24,22.33,10543700,7.49078776101883,7.52093851676533,7.45058675335683,7.48073750910333,31472942.435621,0.1452,1.0
2013-09-10,22.27,22.42,21.91,22.07,17345600,7.46063700527233,7.51088826484983,7.34003398228634,7.39363532583567,51776612.603859,0.0,1.0
2013-09-11,22.27,22.37,22.18,22.31,11297800,7.46063700527233,7.49413784499066,7.43048624952583,7.47403734115966,33723930.7879738,0.0,1.0
2013-09-12,21.96,22.3001,21.81,22.21,19889200,7.3567844021455,7.47072075802755,7.30653314256801,7.44053650144133,59369258.1058408,0.0,1.0
2013-09-13,22.07,22.129,21.705,21.96,12872600,7.39363532583567,7.41340082126948,7.27135726086376,7.3567844021455,38424708.4796395,0.0,1.0
2013-09-16,21.74,22.34,21.69,22.29,14837300,7.28308255476517,7.48408759307516,7.26633213490601,7.467337173216,44289337.5949657,0.0,1.0
2013-09-17,21.67,22.0,21.44,21.83,15380500,7.25963196696234,7.37018473803284,7.18258003561018,7.31323331051167,45910789.4886111,0.0,1.0
2013-09-18,21.795,21.94,21.52,21.52,13116200,7.30150801661026,7.35008423420184,7.20938070738485,7.20938070738485,39151854.4319444,0.0,1.0
2013-09-19,21.31,21.97,21.27,21.91,17026400,7.13902894397635,7.36013448611734,7.12562860808902,7.34003398228634,50823800.666356,0.0,1.0
2013-09-20,21.22,21.595,21.22,21.42,28151400,7.10887818822985,7.23450633717359,7.10887818822985,7.17587986766652,84031923.4881628,0.0,1.0
2013-09-23,21.2,21.38,20.96,21.21,14024300,7.10217802028619,7.16247953177918,7.02177600496219,7.10552810425802,41862532.7541451,0.0,1.0
2013-09-24,21.24,21.47,21.025,21.24,13049300,7.11557835617352,7.19263028752568,7.04355155077911,7.11557835617352,38952157.9450429,0.0,1.0
2013-09-25,21.4,21.42,21.02,21.27,17279700,7.16917969972285,7.17587986766652,7.04187650879319,7.12562860808902,51579901.1167617,0.0,1.0
2013-09-26,21.3,21.59,21.24,21.27,10444500,7.13567886000452,7.23283129518768,7.11557835617352,7.12562860808902,31176830.4550436,0.0,1.0
2013-09-27,21.17,21.45,21.08,21.22,10044100,7.09212776837069,7.18593011958202,7.06197701262419,7.10887818822985,29981636.533439,0.0,1.0
2013-09-30,20.99,21.08,20.82,20.94,13650500,7.03182625687769,7.06197701262419,6.97487482935653,7.01507583701853,40746739.8273324,0.0,1.0
2013-10-01,21.31,21.32,20.95,20.95,10257500,7.13902894397635,7.14237902794819,7.01842592099036,7.01842592099036,30618635.4916569,0.0,1.0
2013-10-02,21.4,21.62,21.2001,21.3,16227800,7.16917969972285,7.24288154710318,7.10221152112591,7.13567886000452,48439979.822716,0.0,1.0
2013-10-03,20.92,21.42,20.8,21.39,12740700,7.00837566907486,7.17587986766652,6.96817466141286,7.16582961575102,38030987.0054646,0.0,1.0
2013-10-04,21.26,21.31,20.88,20.94,10113700,7.12227852411719,7.13902894397635,6.99497533318753,7.01507583701853,30189392.5198118,0.0,1.0
2013-10-07,20.93,21.19,20.8325,21.0,13986600,7.01172575304669,7.09882793631435,6.97906243432132,7.03517634084953,41749998.2615265,0.0,1.0
2013-10-08,20.75,20.94,20.25,20.89,17752400,6.9514242415537,7.01507583701853,6.78392004296204,6.99832541715936,52990910.5242105,0.0,1.0
2013-10-09,22.6,22.76,20.345,20.77,55970400,7.57118977634282,7.62479111989215,6.81574584069446,6.95812440949736,167071633.041407,0.0,1.0
2013-10-10,22.32,23.51,22.06,23.015,33998100,7.4773874251315,7.87604741777964,7.39028524186383,7.7102182611739,101484321.843422,0.0,1.0
2013-10-11,22.8,23.0,22.25,22.39,18149900,7.63819145577949,7.70519313521615,7.45393683732866,7.50083801293433,54177447.9463829,0.0,1.0
2013-10-14,22.9,22.99,22.395,22.62,11011000,7.67169229549781,7.70184305124431,7.50251305492024,7.57788994428649,32867832.8441271,0.0,1.0
2013-10-15,22.79,22.96,22.61,22.86,13452500,7.63484137180765,7.69179279932881,7.57453986031466,7.65829195961048,40155709.8660994,0.0,1.0
2013-10-16,23.28,23.345,22.81,22.93,17397300,7.79899548642747,7.82077103224439,7.64154153975132,7.68174254741331,51930937.0937365,0.0,1.0
2013-10-17,23.385,23.43,22.97,23.13,9806800,7.83417136813172,7.84924674600497,7.69514288330065,7.74874422684998,29273296.0799006,0.0,1.0
2013-10-18,23.48,23.63,23.23,23.53,14360400,7.86599716586414,7.91624842544163,7.78224506656831,7.8827475857233,42865791.1883392,0.0,1.0
2013-10-21,23.55,23.78,23.45,23.52,9412700,7.88944775366697,7.96649968501913,7.85594691394864,7.87939750175147,28096907.6570625,0.0,1.0
2013-10-22,24.05,24.39,23.485,23.58,16356400,8.05695195225862,8.17085480730095,7.86767220785005,7.89949800558247,48823850.7975371,0.0,1.0
2013-10-23,23.76,23.97,23.63,23.84,9147000,7.95979951707546,8.03015128048396,7.91624842544163,7.98660018885013,27303793.2090846,0.0,1.0
2013-10-24,23.88,24.04,23.75,23.78,9049000,8.00000052473746,8.05360186828679,7.95644943310363,7.96649968501913,27011263.2282723,0.0,1.0
2013-10-25,24.0,24.1,23.8,24.08,8360500,8.04020153239946,8.07370237211779,7.9731998529628,8.06700220417412,24956090.8630755,0.0,1.0
2013-10-28,23.86,24.09,23.72,23.99,12371400,7.99330035679379,8.07035228814595,7.94639918118813,8.03685144842762,36928626.5777708,0.0,1.0
2013-10-29,23.84,24.1,23.64,23.96,11287000,7.98660018885013,8.07370237211779,7.91959850941347,8.02680119651212,33691692.7900883,0.0,1.0
2013-10-30,24.2,24.3,23.86,23.86,11615700,8.10720321183612,8.14070405155445,7.99330035679379,7.99330035679379,34672862.2257313,0.0,1.0
2013-10-31,24.37,24.57,24.09,24.13,13802800,8.16415463935728,8.23115631879394,8.07035228814595,8.08375262403329,41201355.2975132,0.0,1.0
2013-11-01,25.92,26.15,24.5,24.5,34178400,8.68341765499141,8.76046958634358,8.20770573099111,8.20770573099111,102022517.30812,0.0,1.0
2013-11-04,25.77,25.94,25.49,25.94,15111900,8.63316639541392,8.69011782293508,8.53936404420259,8.69011782293508,45109018.541201,0.0,1.0
2013-11-05,25.47,25.71,25.15,25.71,13095300,8.53266387625892,8.61306589158292,8.42546118916026,8.61306589158292,39089467.9360365,0.0,1.0
2013-11-06,25.61,25.74,25.425,25.57,12642400,8.57956505186459,8.62311614349842,8.51758849838568,8.56616471597725,37737561.524711,0.0,1.0
2013-11-07,25.69,26.28,25.63,25.66,14833500,8.60636572363925,8.80402067797741,8.58626521980825,8.59631547172375,44277994.5957097,0.0,1.0
2013-11-08,25.94,25.9452,25.5,25.58,15117900,8.69011782293508,8.69185986660043,8.54271412817442,8.56951479994909,45126928.5400263,0.0,1.0
2013-11-11,26.35,26.59,25.76,25.9,12233400,8.82747126578024,8.90787328110423,8.62981631144208,8.67671748704775,36516696.6047902,0.0,1.0
2013-11-12,26.22,26.59,26.16,26.19,9934200,8.78392017414641,8.90787328110423,8.76381967031541,8.77386992223091,29653585.0549566,0.0,1.0
2013-11-13,26.49,26.505,26.05,26.14,9289300,8.8743724413859,8.87939756734365,8.72696874662524,8.75711950237174,27728558.6812233,0.0,1.0
2013-11-14,25.07,25.94,24.84,25.75,26392100,8.3986605173856,8.69011782293508,8.32160858603344,8.62646622747025,78780413.3326208,0.0,1.0
2013-11-15,25.21,25.31,24.88,25.15,19314800,8.44556169299126,8.47906253270959,8.33500892192077,8.42546118916026,57654674.2183041,0.0,1.0
2013-11-18,25.0,25.38,24.96,25.32,11593000,8.37520992958277,8.50251312051243,8.36180959369544,8.48241261668143,34605102.7301758,0.0,1.0
2013-11-19,24.99,25.38,24.89,25.23,13023300,8.37185984561093,8.50251312051243,8.3383590058926,8.45226186093493,38874547.9501336,0.0,1.0
2013-11-20,24.94,25.26,24.77,24.97,17707900,8.35510942575177,8.46231211285043,8.29815799823061,8.36515967766727,52858078.0329233,0.0,1.0
2013-11-21,25.03,25.24,24.97,25.2,11265800,8.38526018149827,8.45561194490676,8.36515967766727,8.44221160901943,33628410.7942391,0.0,1.0
2013-11-22,25.26,25.34,24.86,25.0,10744300,8.46231211285043,8.48911278462509,8.3283087539771,8.37520992958277,32071733.396345,0.0,1.0
2013-11-25,25.32,25.49,25.16,25.33,13955600,8.48241261668143,8.53936404420259,8.4288112731321,8.48576270065326,41657463.2675961,0.0,1.0
2013-11-26,25.09,25.45,25.09,25.21,25622100,8.40536068532927,8.52596370831526,8.40536068532927,8.44556169299126,76481963.483381,0.0,1.0
2013-11-27,27.36,27.68,25.09,26.82,52192400,9.16582974693538,9.27303243403404,8.40536068532927,8.98492521245639,155794303.781112,0.0,1.0
2013-11-29,27.35,27.54,27.01,27.04,11988000,9.16247966296355,9.22613125842838,9.04857680792122,9.05862705983672,35784177.6528377,0.0,1.0
2013-12-02,27.32,27.5,27.15,27.24,14408500,9.15242941104805,9.21273092254104,9.09547798352689,9.12562873927338,43009369.6789216,0.0,1.0
2013-12-03,27.5,27.77,27.18,27.23,17916300,9.21273092254104,9.30318318978054,9.10552823544239,9.12227865530155,53480151.9921201,0.0,1.0
2013-12-04,28.13,28.7,27.99,28.05,34062500,9.42378621276653,9.61474099916102,9.37688503716087,9.39698554099187,101676555.830813,0.0,1.0
2013-12-05,27.25,28.18,27.031,28.15,22038900,9.12897882324522,9.4405366326257,9.05561198426207,9.4304863807102,65786112.1849453,0.0,1.0
2013-12-06,27.7,28.11,27.59,27.61,17175400,9.27973260197771,9.41708604482286,9.24288167828754,9.24958184623121,51268565.6371829,0.0,1.0
2013-12-09,27.25,27.68,27.195,27.61,15482100,9.17762204251623,9.32244323437979,9.15909840169648,9.29886769151828,45969121.7447795,0.1452,1.0
2013-12-10,27.04,27.265,26.8,27.0,14763100,9.1068954139317,9.18267394455799,9.02606498126367,9.0934236751537,43834282.2504927,0.0,1.0
2013-12-11,26.99,27.18,26.85,26.85,15751300,9.0900557404592,9.15404649965472,9.04290465473618,9.04290465473618,46768424.6541841,0.0,1.0
2013-12-12,26.6,27.11,26.42,27.05,13422400,8.95870628737365,9.13047095679321,8.89808346287262,9.11026334862621,39853504.3506454,0.0,1.0
2013-12-13,26.77,26.88,26.29,26.67,11757700,9.01596117718017,9.05300845881968,8.8543003118441,8.98228183023516,34910712.5479485,0.0,1.0
2013-12-16,26.9,27.0425,26.68,26.74,12428500,9.05974432820869,9.10773739760533,8.98564976492966,9.00585737309666,36902437.6282927,0.0,1.0
2013-12-17,27.45,27.86,27.33,27.54,19131300,9.24498073640626,9.38306605888082,9.20456552007224,9.27529214865677,56804248.7024305,0.0,1.0
2013-12-18,27.51,27.52,26.65,27.37,15155400,9.26518834457327,9.26855627926777,8.97554596084615,9.21803725885025,44999091.059406,0.0,1.0
2013-12-19,28.04,28.23,27.5111,27.55,15935700,9.44368888338184,9.50767964257737,9.26555881738966,9.27866008335127,47315941.2087689,0.0,1.0
2013-12-20,27.79,28.19,27.79,28.08,20481500,9.35949051601931,9.49420790379936,9.35949051601931,9.45716062215985,60813233.8000465,0.0,1.0
2013-12-23,28.05,28.1,27.75,27.99,9427700,9.44705681807634,9.46389649154885,9.3460187772413,9.42684920990934,27992526.147826,0.0,1.0
2013-12-24,28.16,28.195,27.8699,28.0,4983400,9.48410409971586,9.49589187114661,9.38640031422837,9.43021714460384,14796605.1958671,0.0,1.0
2013-12-26,28.31,28.695,28.19,28.2,7792300,9.53462312013338,9.66428860587168,9.49420790379936,9.49757583849386,23136731.2814053,0.0,1.0
2013-12-27,28.19,28.44,28.159,28.43,6848300,9.49420790379936,9.5784062711619,9.48376730624641,9.5750383364674,20333826.5768063,0.0,1.0
2013-12-30,28.07,28.26,27.95,28.24,7302600,9.45379268746535,9.51778344666087,9.41337747113133,9.51104757727187,21682724.4658946,0.0,1.0
2013-12-31,27.98,28.3,27.83,27.92,9961400,9.42348127521483,9.53125518543888,9.37296225479731,9.40327366704783,29577176.8266867,0.0,1.0
2014-01-02,27.66,28.22,27.445,27.88,13028200,9.31570736499079,9.50431170788287,9.24329676905901,9.38980192826982,38683054.1021783,0.0,1.0
2014-01-03,28.34,28.5,27.7,27.71,12675300,9.54472692421688,9.59861387932891,9.32917910376879,9.3325470384633,37635230.9345375,0.0,1.0
2014-01-06,28.29,28.5,27.9,28.3,10241000,9.52788725074438,9.59861387932891,9.39653779765882,9.53125518543888,30407359.1947014,0.0,1.0
2014-01-07,28.18,28.55,27.87,28.43,14321400,9.49083996910486,9.61545355280141,9.38643399357532,9.5750383364674,42522796.0131819,0.0,1.0
2014-01-08,27.45,28.2,27.3601,28.18,15212800,9.24498073640626,9.49757583849386,9.21470300350269,9.49083996910486,45169521.9175035,0.0,1.0
2014-01-09,27.61,27.875,27.35,27.57,18030200,9.29886769151828,9.38811796092257,9.21130138946125,9.28539595274028,53534886.0220979,0.0,1.0
2014-01-10,27.7,27.7696,27.27,27.73,14325800,9.32917910376879,9.35261992924253,9.18435791190524,9.3392829078523,42535860.399517,0.0,1.0
2014-01-13,28.12,28.79,27.7,27.71,19713400,9.47063236093785,9.69628398546944,9.32917910376879,9.3325470384633,58532607.6309761,0.0,1.0
2014-01-14,28.85,28.85,28.09,28.12,14852600,9.71649159363645,9.71649159363645,9.46052855685435,9.47063236093785,44100023.7452614,0.0,1.0
2014-01-15,28.84,29.07,28.54,28.9,16377900,9.71312365894195,9.79058615691548,9.61208561810691,9.73333126710896,48628912.035436,0.0,1.0
2014-01-16,29.56,29.82,29.12,29.5,22064600,9.95561495694605,10.0431812590031,9.80742583038799,9.93540734877904,65513740.6198035,0.0,1.0
2014-01-17,29.8,30.05,29.67,29.75,16056400,10.0364453896141,10.1206437569766,9.99266223858557,10.0196057161416,47674321.0793675,0.0,1.0
2014-01-21,29.9,29.96,29.45,29.8,12086500,10.0701247365591,10.0903323447261,9.91856767530654,10.0364453896141,35886978.5086181,0.0,1.0
2014-01-22,29.84,30.13,29.46,29.63,10237500,10.0499171283921,10.1475872345326,9.92193561000104,9.97919049980756,30396967.0692076,0.0,1.0
2014-01-23,29.37,29.73,29.06,29.42,9905300,9.89162419775053,10.0128698467526,9.78721822222098,9.90846387122303,29410605.9009155,0.0,1.0
2014-01-24,28.49,29.2,28.39,29.04,17016600,9.5952459446344,9.834369307944,9.56156659768939,9.78048235283198,50525326.479109,0.0,1.0
2014-01-27,28.6,29.09,28.38,28.53,15924800,9.63229322627392,9.79732202630449,9.55819866299489,9.60871768341241,47283577.1608027,0.0,1.0
2014-01-28,29.0,29.08,28.49,28.57,12407000,9.76701061405397,9.79395409160998,9.5952459446344,9.62218942219041,36838600.285974,0.0,1.0
2014-01-29,29.02,29.15,28.75,28.92,13915700,9.77374648344298,9.81752963447149,9.68281224669144,9.74006713649796,41318200.2095211,0.0,1.0
2014-01-30,29.25,29.42,29.08,29.15,9095700,9.85120898141651,9.90846387122303,9.79395409160998,9.81752963447149,27006758.8152764,0.0,1.0
2014-01-31,29.0,29.19,28.74,28.94,12934300,9.76701061405397,9.8310013732495,9.67944431199694,9.74680300588697,38404248.2210747,0.0,1.0
2014-02-03,28.04,29.29,27.96,29.06,14655400,9.44368888338184,9.86468072019451,9.41674540582583,9.78721822222098,43514501.7031566,0.0,1.0
2014-02-04,28.33,28.41,27.89,28.14,9581300,9.54135898952238,9.56830246707839,9.39316986296432,9.47736823032686,28448591.9980658,0.0,1.0
2014-02-05,28.01,28.44,27.9,28.17,10278000,9.43358507929834,9.5784062711619,9.39653779765882,9.48747203441036,30517218.8070638,0.0,1.0
2014-02-06,28.49,28.66,28.2,28.23,6693700,9.5952459446344,9.65250083444093,9.49757583849386,9.50767964257737,19874791.547854,0.0,1.0
2014-02-07,29.07,29.16,28.69,28.7,7537300,9.79058615691548,9.82089756916599,9.66260463852443,9.66597257321893,22379590.7097181,0.0,1.0
2014-02-10,28.81,29.225,28.64,29.01,7813700,9.70301985485845,9.84278914468026,9.64576496505192,9.77037854874848,23200271.7058528,0.0,1.0
2014-02-11,29.36,29.49,28.8,28.88,8613600,9.88825626305602,9.93203941408454,9.69965192016395,9.72659539771996,25575317.7579806,0.0,1.0
2014-02-12,29.42,29.79,29.36,29.36,9725500,9.90846387122303,10.0330774549196,9.88825626305602,9.88825626305602,28876747.5684082,0.0,1.0
2014-02-13,29.83,29.92,29.18,29.31,9492600,10.0465491936976,10.0768606059481,9.827633438555,9.87141658958352,28185225.8462671,0.0,1.0
2014-02-14,30.02,30.12,29.7161,29.86,9514000,10.1105399528931,10.1442192998381,10.0081884175272,10.0566529977811,28248766.2707147,0.0,1.0
2014-02-18,29.58,30.05,29.57,30.0,11250800,9.96235082633505,10.1206437569766,9.95898289164055,10.1038040835041,33405635.8585828,0.0,1.0
2014-02-19,29.45,29.77,29.26,29.43,14889200,9.91856767530654,10.0263415855306,9.85457691611101,9.91183180591753,44208695.6861388,0.0,1.0
2014-02-20,30.19,30.28,29.1,29.32,26730100,10.1677948426996,10.1981062549501,9.80068996099899,9.87478452427802,79366443.9029675,0.0,1.0
2014-02-21,29.79,30.71,29.5,30.62,29806400,10.0330774549196,10.3429274468137,9.93540734877904,10.3126160345632,88500528.3762275,0.0,1.0
2014-02-24,29.92,30.17,29.45,29.66,14418000,10.0768606059481,10.1610589733106,9.91856767530654,9.98929430389106,42809618.6768093,0.0,1.0
2014-02-25,29.88,30.0,29.565,29.82,9205400,10.0633888671701,10.1038040835041,9.9572989242933,10.0431812590031,27332477.7200375,0.0,1.0
2014-02-26,29.9,30.2,29.81,29.91,9007000,10.0701247365591,10.1711627773941,10.0398133243086,10.0734926712536,26743392.6634777,0.0,1.0
2014-02-27,29.75,29.8925,29.63,29.72,11122000,10.0196057161416,10.0675987855382,9.97919049980756,10.0095019120581,33023205.6404128,0.0,1.0
2014-02-28,29.88,30.36,29.65,29.84,13148800,10.0633888671701,10.2250497325062,9.98592636919656,10.0499171283921,39041137.0549057,0.0,1.0
2014-03-03,29.73,29.85,28.82,29.26,12456000,10.0128698467526,10.0532850630866,9.70638778955295,9.85457691611101,36984090.0428864,0.0,1.0
2014-03-04,30.12,30.24,29.8601,29.93,13336700,10.1442192998381,10.1846345161721,10.056686677128,10.0802285406426,39599045.7349844,0.0,1.0
2014-03-05,29.94,30.15,29.85,30.12,6507200,10.0835964753371,10.1543231039216,10.0532850630866,10.1442192998381,19321039.7179729,0.0,1.0
2014-03-06,30.09,30.2,29.85,29.99,7135200,10.1341154957546,10.1711627773941,10.0532850630866,10.1004361488096,21185683.9494223,0.0,1.0
2014-03-07,30.34,30.48,30.035,30.25,9285400,10.2183138631172,10.2654649488402,10.1155918549349,10.1880024508666,27570012.0170373,0.0,1.0
2014-03-10,29.9,30.255,29.85,30.05,7427800,10.1190271483233,10.239169443897,10.1021056982424,10.1697914985657,21947882.6120948,0.1452,1.0
2014-03-11,29.91,30.26,29.78,30.0,7073200,10.1224114383394,10.2408615889051,10.0784156681293,10.1528700484849,20900100.0689127,0.0,1.0
2014-03-12,29.59,29.84,29.41,29.81,7404300,10.0141141578222,10.0987214082263,9.95319693753134,10.0885685381778,21878444.1186805,0.0,1.0
2014-03-13,28.91,29.85,28.75,29.64,13214100,9.78398243672325,10.1021056982424,9.72983379646467,10.0310356079031,39045412.5884492,0.0,1.0
2014-03-14,29.07,29.38,28.83,28.87,8117000,9.83813107698184,9.94304406748285,9.75690811659396,9.77044527665861,23984351.1083193,0.0,1.0
2014-03-17,29.48,29.6936,29.23,29.25,7074100,9.97688696764447,10.0491754023897,9.89227971724043,9.89904829727275,20902759.415469,0.0,1.0
2014-03-18,30.56,30.63,29.9,30.03,19156500,10.3423902893899,10.3660803195031,10.1190271483233,10.1630229185334,56604191.4508463,0.0,1.0
2014-03-19,31.62,31.74,30.57,30.6,23166800,10.7011250311031,10.741736511297,10.3457745794061,10.3559274494546,68453944.2227682,0.0,1.0
2014-03-20,31.48,32.41,31.46,31.5,23917900,10.6537449708768,10.9684839423798,10.6469763908445,10.6605135509091,70673316.6654761,0.0,1.0
2014-03-21,31.95,32.213,31.65,31.83,23672600,10.8128066016364,10.9018134290614,10.7112779011515,10.7721951214424,69948496.987409,0.0,1.0
2014-03-24,31.63,32.21,31.6,32.02,13328800,10.7045093211192,10.9007981420566,10.6943564510707,10.8364966317495,39384331.5329022,0.0,1.0
2014-03-25,32.56,32.56,31.75,31.82,17230000,11.0192482926222,11.0192482926222,10.7451208013132,10.7688108314263,50911712.4056109,0.0,1.0
2014-03-26,32.35,33.115,32.33,32.77,17237700,10.9481782022829,11.2070763885192,10.9414096222505,11.0903183829616,50934464.5928143,0.0,1.0
2014-03-27,31.93,32.29,31.65,32.16,12374400,10.8060380216041,10.9278724621859,10.7112779011515,10.8838766919758,36564242.2514211,0.0,1.0
2014-03-28,32.04,32.55,31.94,32.19,11122700,10.8432652117818,11.0158640026061,10.8094223116202,10.8940295620243,32865682.1575094,0.0,1.0
2014-03-31,32.36,32.5855,32.25,32.29,8803500,10.951562492299,11.0278782321635,10.9143353021212,10.9278724621859,26012841.5648749,0.0,1.0
2014-04-01,33.23,33.45,32.29,32.3,16457900,11.2459957237051,11.3204501040606,10.9278724621859,10.931256752202,48630288.5432558,0.0,1.0
2014-04-02,33.61,33.66,33.01,33.34,14189500,11.3745987443192,11.3915201944,11.1715413433495,11.2832229138829,41927553.2895771,0.0,1.0
2014-04-03,33.0,33.64,32.84,33.62,15483300,11.1681570533334,11.3847516143677,11.1140084130748,11.3779830343354,45750511.7057335,0.0,1.0
2014-04-04,32.64,33.48,32.41,33.23,13662800,11.0463226127515,11.3306029741091,10.9684839423798,11.2459957237051,40371244.5882403,0.0,1.0
2014-04-07,32.7,33.1,32.51,32.9,12201000,11.0666283528485,11.201999953495,11.0023268425414,11.1343141531717,36051874.8149075,0.0,1.0
2014-04-08,32.45,32.78,31.94,32.69,13600200,10.9820211024445,11.0937026729778,10.8094223116202,11.0632440628323,40186272.2611018,0.0,1.0
2014-04-09,32.72,32.88,32.28,32.64,12587300,11.0733969328808,11.1275455731394,10.9244881721697,11.0463226127515,37193325.4534617,0.0,1.0
2014-04-10,32.8,33.9,32.79,33.3,25617800,11.1004712530101,11.4727431547879,11.097086962994,11.2696857538182,75696231.3444257,0.0,1.0
2014-04-11,32.45,32.94,32.29,32.57,18736000,10.9820211024445,11.1478513132364,10.9278724621859,11.0226325826384,55361685.6431525,0.0,1.0
2014-04-14,32.9,33.29,32.56,32.6,13850800,11.1343141531717,11.266301463802,11.0192482926222,11.0327854526869,40926752.5355563,0.0,1.0
2014-04-15,32.39,33.0,31.875,32.99,13160400,10.9617153623475,11.1681570533334,10.7874244265152,11.1647727633172,38886738.2439233,0.0,1.0
2014-04-16,32.49,33.1,32.29,32.6,11551300,10.9955582625091,11.201999953495,10.9278724621859,11.0327854526869,34132122.0842096,0.0,1.0
2014-04-17,31.93,32.49,31.45,32.29,21235000,10.8060380216041,10.9955582625091,10.6435921008283,10.9278724621859,62745804.5811456,0.0,1.0
2014-04-21,31.94,32.44,31.88,32.04,15289800,10.8094223116202,10.9786368124283,10.7891165715233,10.8432652117818,45178752.1961293,0.0,1.0
2014-04-22,31.77,32.07,31.63,31.89,13541100,10.7518893813455,10.8534180818303,10.7045093211192,10.7925008615394,40011641.8372381,0.0,1.0
2014-04-23,31.74,31.96,31.59,31.84,8790500,10.741736511297,10.8161908916526,10.6909721610546,10.7755794114586,25974428.7812838,0.0,1.0
2014-04-24,32.0,32.08,31.75,31.94,11635700,10.8297280517172,10.8568023718465,10.7451208013132,10.8094223116202,34381509.6946003,0.0,1.0
2014-04-25,31.58,31.93,31.43,31.83,9104900,10.6875878710384,10.8060380216041,10.636823520796,10.7721951214424,26903427.1782847,0.0,1.0
2014-04-28,32.19,32.33,31.5,31.65,10631600,10.8940295620243,10.9414096222505,10.6605135509091,10.7112779011515,31414565.3866215,0.0,1.0
2014-04-29,32.96,33.09,32.62,32.72,12261600,11.1546198932687,11.1986156634788,11.0395540327192,11.0733969328808,36230937.4830317,0.0,1.0
2014-04-30,33.06,33.27,32.6403,32.78,11338200,11.1884627934303,11.2595328837697,11.046424141452,11.0937026729778,33502447.9162679,0.0,1.0
2014-05-01,32.64,33.28,32.52,33.12,8956900,11.0463226127515,11.2629171737859,11.0057111325576,11.2087685335273,26466112.4112487,0.0,1.0
2014-05-02,32.49,32.79,32.39,32.74,6418500,10.9955582625091,11.097086962994,10.9617153623475,11.0801655129132,18965573.1906798,0.0,1.0
2014-05-05,32.5,32.58,32.03,32.29,7027000,10.9989425525253,11.0260168726546,10.8398809217657,10.9278724621859,20763586.9456892,0.0,1.0
2014-05-06,32.13,32.6,32.1,32.48,7052400,10.8737238219273,11.0327854526869,10.8635709518788,10.992173972493,20838639.6151671,0.0,1.0
2014-05-07,32.32,32.46,31.845,32.34,8460700,10.9380253322344,10.9854053924606,10.7772715564667,10.9447939122667,24999926.0098751,0.0,1.0
2014-05-08,32.23,32.81,32.09,32.29,6690200,10.9075667220889,11.1038555430263,10.8601866618627,10.9278724621859,19768400.3677317,0.0,1.0
2014-05-09,32.36,32.4,32.0,32.23,5603000,10.951562492299,10.9650996523637,10.8297280517172,10.9075667220889,16555909.7277212,0.0,1.0
2014-05-12,32.82,32.89,32.38,32.4,5983100,11.1072398330425,11.1309298631556,10.9583310723313,10.9650996523637,17679040.4233318,0.0,1.0
2014-05-13,33.28,33.34,32.81,32.92,7346200,11.2629171737859,11.2832229138829,11.1038555430263,11.1410827332041,21706768.5243236,0.0,1.0
2014-05-14,32.97,33.3399,32.9,33.13,6792000,11.1580041832849,11.2831890709827,11.1343141531717,11.2121528235435,20069202.0115442,0.0,1.0
2014-05-15,32.41,33.09,32.35,32.97,7216200,10.9684839423798,11.1986156634788,10.9481782022829,11.1580041832849,21322640.6884137,0.0,1.0
2014-05-16,32.52,32.52,32.185,32.37,8030100,11.0057111325576,11.0057111325576,10.8923374170162,10.9549467823152,23727576.424161,0.0,1.0
2014-05-19,33.11,33.1677,32.475,32.55,10141300,11.2053842435111,11.2249115969044,10.9904818274849,11.0158640026061,29965812.4793396,0.0,1.0
2014-05-20,32.8,33.24,32.6896,33.14,8765900,11.1004712530101,11.2493800137212,11.0631086912317,11.2155371135596,25901739.9754117,0.0,1.0
2014-05-21,32.52,33.094,32.38,32.98,10259300,11.0057111325576,11.1999693794853,10.9583310723313,11.161388473301,30314482.3611655,0.0,1.0
2014-05-22,31.78,33.36,31.21,32.45,32458800,10.7552736713616,11.2899914939152,10.5623691404404,10.9820211024445,95910220.0018132,0.0,1.0
2014-05-23,33.72,34.09,32.24,32.31,40760000,11.411825934497,11.537044665095,10.9109510121051,10.9346410422182,120438850.705321,0.0,1.0
2014-05-27,33.1,33.65,32.8,33.5,20948600,11.201999953495,11.3881359043839,11.1004712530101,11.3373715541414,61899541.4103409,0.0,1.0
2014-05-28,33.35,33.58,33.0,33.05,9502700,11.286607203899,11.3644458742707,11.1681570533334,11.1850785034142,28078858.3561693,0.0,1.0
2014-05-29,33.64,33.82,33.33,33.53,2001717,11.3847516143677,11.4456688346586,11.2798386238667,11.3475244241899,5914732.4562636,0.0,1.0
2014-05-30,33.5,33.8,33.36,33.54,2960048,11.3373715541414,11.4389002546263,11.2899914939152,11.3509087142061,8746437.17253648,0.0,1.0
2014-06-02,33.43,33.64,33.05,33.37,10206200,11.3136815240283,11.3847516143677,11.1850785034142,11.2933757839313,30157580.9143438,0.0,1.0
2014-06-03,33.69,33.81,33.23,33.42,8078100,11.4016730644485,11.4422845446425,11.2459957237051,11.3102972340121,23869408.240497,0.0,1.0
2014-06-04,33.76,33.87,33.46,33.55,5664500,11.4253630945616,11.4625902847394,11.3238343940768,11.3542930042222,16737631.7424018,0.0,1.0
2014-06-05,33.87,33.9,33.56,33.71,6225100,11.4625902847394,11.4727431547879,11.3576772942384,11.4084416444808,18394109.164026,0.0,1.0
2014-06-06,33.84,33.99,33.77,33.84,5985200,11.4524374146909,11.5032017649334,11.4287473845778,11.4524374146909,17685245.5652967,0.0,1.0
2014-06-09,33.74,33.92,33.45,33.69,6783000,11.4727431547879,11.5339492534204,11.3741333292133,11.4557414607233,19948012.1634634,0.16,1.0
2014-06-10,33.61,33.84,33.48,33.63,4694500,11.42853875022,11.5067465429171,11.384334345652,11.4353394278458,13805977.1637002,0.0,1.0
2014-06-11,33.25,33.63,33.14,33.46,5715000,11.3061265529549,11.4353394278458,11.2687228260128,11.3775336680262,16807148.6826173,0.0,1.0
2014-06-12,33.39,34.3,33.29,33.74,12562500,11.3537312963358,11.6631621283114,11.3197279082066,11.4727431547879,36944847.825963,0.0,1.0
2014-06-13,35.16,35.2,33.81,34.0,22186500,11.9555912662224,11.969192621474,11.4965455264783,11.5611519639238,65247909.754486,0.0,1.0
2014-06-16,34.9,35.06,34.63,35.06,10025300,11.8671824570865,11.9215878780932,11.7753733091377,11.9215878780932,29483238.4405674,0.0,1.0
2014-06-17,34.91,35.07,34.72,34.9,6945100,11.8705827958994,11.9249882169061,11.8059763584539,11.8671824570865,20424729.3640674,0.0,1.0
2014-06-18,34.71,34.98,34.41,34.94,6353200,11.802576019641,11.8943851675898,11.7005658552535,11.8807838123382,18684020.4742615,0.0,1.0
2014-06-19,34.48,34.8,34.34,34.69,5966200,11.7243682269439,11.8331790689573,11.676763483563,11.7957753420152,17545898.5949661,0.0,1.0
2014-06-20,34.22,34.55,34.21,34.53,10980200,11.635959417808,11.7481705986343,11.6325590789951,11.7413699210085,32291488.007852,0.0,1.0
2014-06-23,34.52,34.54,34.01,34.38,8209500,11.7379695821956,11.7447702598214,11.5645523027367,11.6903648388147,24143182.3464473,0.0,1.0
2014-06-24,33.95,34.57,33.93,34.54,9885500,11.5441502698592,11.7549712762602,11.5373495922334,11.7447702598214,29072102.9399848,0.0,1.0
2014-06-25,33.59,33.85,33.45,33.85,10121500,11.4217380725941,11.51014688173,11.3741333292133,11.51014688173,29766151.4245164,0.0,1.0
2014-06-26,33.91,33.95,33.58,33.76,6577800,11.5305489146075,11.5441502698592,11.4183377337812,11.4795438324137,19344542.88793,0.0,1.0
2014-06-27,33.91,34.02,33.67,33.87,9116000,11.5305489146075,11.5679526415496,11.4489407830975,11.5169475593558,26809093.1567348,0.0,1.0
2014-06-30,33.68,34.02,33.64,33.89,7081800,11.4523411219104,11.5679526415496,11.4387397666587,11.5237482369817,20826748.1260821,0.0,1.0
2014-07-01,34.18,34.42,33.68,33.93,8635000,11.6223580625563,11.7039661940664,11.4523411219104,11.5373495922334,25394528.2369905,0.0,1.0
2014-07-02,33.88,34.24,33.86,34.21,8961200,11.5203478981688,11.6427600954338,11.5135472205429,11.6325590789951,26353844.4050165,0.0,1.0
2014-07-03,34.0,34.115,33.9175,34.04,4860500,11.5611519639238,11.6002558602724,11.5330991687172,11.5747533191755,14294163.8095995,0.0,1.0
2014-07-07,33.87,34.0,33.67,33.91,6907100,11.5169475593558,11.5611519639238,11.4489407830975,11.5305489146075,20312975.7945243,0.0,1.0
2014-07-08,33.5,33.93,33.43,33.88,7179700,11.3911350232779,11.5373495922334,11.3673326515874,11.5203478981688,21114660.6118262,0.0,1.0
2014-07-09,33.65,33.79,33.51,33.55,5683500,11.4421401054716,11.4897448488525,11.3945353620908,11.4081367173424,16714510.8552328,0.0,1.0
2014-07-10,33.85,34.01,33.24,33.44,8630400,11.51014688173,11.5645523027367,11.302726214142,11.3707329904003,25381000.1733089,0.0,1.0
2014-07-11,33.97,34.18,33.89,33.93,6458900,11.550950947485,11.6223580625563,11.5237482369817,11.5373495922334,18994871.8505962,0.0,1.0
2014-07-14,34.15,34.34,34.01,34.2,10877500,11.6121570461176,11.676763483563,11.5645523027367,11.6291587401822,31989459.2817444,0.0,1.0
2014-07-15,34.15,34.47,34.0,34.35,7717900,11.6121570461176,11.720967888131,11.5611519639238,11.680163822376,22697444.0625672,0.0,1.0
2014-07-16,34.82,35.12,34.42,34.42,19258800,11.8399797465831,11.9419899109707,11.7039661940664,11.7039661940664,56637885.3978636,0.0,1.0
2014-07-17,34.43,34.61,34.33,34.57,2954084,11.7073665328793,11.7685726315118,11.6733631447501,11.7549712762602,8687616.62448658,0.0,1.0
2014-07-18,34.81,34.84,34.44,34.58,2737528,11.8365794077702,11.846780424209,11.7107668716922,11.7583716150731,8050750.67696028,0.0,1.0
2014-07-21,34.52,34.84,34.39,34.78,7301200,11.7379695821956,11.846780424209,11.6937651776276,11.8263783913315,21471977.9460236,0.0,1.0
2014-07-22,35.15,35.29,34.52,34.55,8166100,11.9521909274095,11.9997956707903,11.7379695821956,11.7481705986343,24015548.0064953,0.0,1.0
2014-07-23,34.98,35.35,34.98,35.17,6425900,11.8943851675898,12.0201977036678,11.8943851675898,11.9589916050353,18897822.6980981,0.0,1.0
2014-07-24,35.04,35.18,34.87,35.13,7584800,11.9147872004673,11.9623919438482,11.8569814406477,11.9453902497836,22306012.4808252,0.0,1.0
2014-07-25,35.43,35.57,34.67,34.76,8215400,12.0474004141712,12.095005157552,11.7889746643894,11.8195777137056,24160533.5585606,0.0,1.0
2014-07-28,35.6,35.61,35.25,35.4,6787200,12.1052061739908,12.1086065128037,11.9861943155386,12.0371993977324,19960363.8737813,0.0,1.0
2014-07-29,35.94,36.21,35.6,35.71,12212800,12.22081769363,12.3126268415788,12.1052061739908,12.1426099009329,35916420.8978248,0.0,1.0
2014-07-30,36.11,36.195,35.84,36.0,9724200,12.2786234534497,12.3075263333595,12.1868143055008,12.2412197265075,28597738.4461078,0.0,1.0
2014-07-31,35.61,35.86,35.45,35.73,10709200,12.1086065128037,12.1936149831267,12.054201091797,12.1494105785587,31494508.6040044,0.0,1.0
2014-08-01,35.19,35.43,34.47,35.33,11871500,11.9657922826611,12.0474004141712,11.720967888131,12.013397026042,34912697.3903222,0.0,1.0
2014-08-04,35.33,35.45,35.0,35.28,6478400,12.013397026042,12.054201091797,11.9011858452157,11.9963953319774,19052219.0770722,0.0,1.0
2014-08-05,35.07,35.33,34.82,35.11,5641100,11.9249882169061,12.013397026042,11.8399797465831,11.9385895721578,16589817.3986898,0.0,1.0
2014-08-06,35.04,35.28,34.45,34.67,6112100,11.9147872004673,11.9963953319774,11.7141672105051,11.7889746643894,17974973.4843439,0.0,1.0
2014-08-07,34.82,35.38,34.664,35.22,6438200,11.8399797465831,12.0303987201066,11.7869344611016,11.9759932990999,18933995.5640292,0.0,1.0
2014-08-08,35.17,35.215,34.63,34.77,5649000,11.9589916050353,11.9742931296934,11.7753733091377,11.8229780525185,16613050.3776212,0.0,1.0
2014-08-11,35.2,35.53,35.12,35.43,5976000,11.969192621474,12.0814038023004,11.9419899109707,12.0474004141712,17574719.2523747,0.0,1.0
2014-08-12,35.12,35.33,34.86,35.28,4844500,11.9419899109707,12.013397026042,11.8535811018348,11.9963953319774,14247109.675055,0.0,1.0
2014-08-13,35.3,35.43,35.05,35.26,6787200,12.0031960096032,12.0474004141712,11.9181875392803,11.9895946543516,19960363.8737813,0.0,1.0
2014-08-14,35.59,35.615,34.96,35.3,9824200,12.1018058351779,12.1103066822102,11.887584489964,12.0031960096032,28891826.7870111,0.0,1.0
2014-08-15,35.07,35.75,34.9144,35.73,11510500,11.9249882169061,12.1562112561846,11.8720789449771,12.1494105785587,33851038.4796616,0.0,1.0
2014-08-18,35.34,35.54,35.22,35.51,9582800,12.0167973648549,12.0848041411133,11.9759932990999,12.0746031246745,28181897.5320709,0.0,1.0
2014-08-19,35.48,35.77,35.29,35.51,8787200,12.0644021082358,12.1630119338104,11.9997956707903,12.0746031246745,25842130.691845,0.0,1.0
2014-08-20,35.12,35.72,34.87,35.72,18762100,11.9419899109707,12.1460102397458,11.8569814406477,12.1460102397458,55177148.6085973,0.0,1.0
2014-08-21,37.0,37.395,35.27,35.39,39516000,12.5812536077994,12.7155669909097,11.9929949931645,12.0337990589195,116211948.791305,0.0,1.0
2014-08-22,36.84,37.07,36.65,36.85,14398700,12.5268481867927,12.6050559794899,12.4622417493473,12.5302485256056,42344897.9416276,0.0,1.0
2014-08-25,37.15,37.36,36.78,36.99,10954900,12.6322586899932,12.7036658050645,12.5064461539152,12.5778532689865,32217083.6576035,0.0,1.0
2014-08-26,37.83,38.13,37.11,37.24,13922300,12.8634817292717,12.9654918936592,12.6186573347415,12.6628617393095,40943861.0855647,0.0,1.0
2014-08-27,38.16,38.2,37.54,37.8,9715500,12.975692910098,12.9892942653497,12.764871903697,12.8532807128329,28572152.7604494,0.0,1.0
2014-08-28,37.99,38.09,37.6,37.9,6971600,12.9178871502784,12.9518905384076,12.7852739365745,12.8872841009621,20502662.7744067,0.0,1.0
2014-08-29,38.0,38.1788,37.815,38.03,6211900,12.9212874890913,12.9820855470663,12.8583812210523,12.9314885055301,18268473.6485652,0.0,1.0
2014-09-02,38.05,38.07,37.66,38.0,7224400,12.9382891831559,12.9450898607817,12.8056759694521,12.9212874890913,21246118.10021,0.0,1.0
2014-09-03,38.07,38.25,38.04,38.13,6854500,12.9450898607817,13.0062959594143,12.934888844343,12.9654918936592,20158285.3272092,0.0,1.0
2014-09-04,37.66,38.25,37.48,38.05,8634600,12.8056759694521,13.0062959594143,12.7444698708195,12.9382891831559,25393351.8836267,0.0,1.0
2014-09-05,37.58,37.66,37.175,37.59,11257300,12.7784732589487,12.8056759694521,12.6407595370255,12.7818735977616,33106406.8004948,0.0,1.0
2014-09-08,37.28,37.47,37.11,37.25,7366700,12.7308685155678,12.7957522338607,12.6728146623584,12.7206237179427,21572022.0238055,0.16,1.0
2014-09-09,36.79,37.1525,36.63,37.12,10295000,12.5635368210231,12.6873281256608,12.5088979003554,12.6762295949002,30147008.3938638,0.0,1.0
2014-09-10,37.03,37.07,36.75,36.93,7857700,12.6454952020246,12.6591549321915,12.5498770908562,12.6113458766073,23009824.9496322,0.0,1.0
2014-09-11,36.76,37.03,36.52,37.0,8032700,12.5532920233979,12.6454952020246,12.4713336423964,12.6352504043994,23522280.1675949,0.0,1.0
2014-09-12,36.56,36.85,36.5,36.76,7634100,12.4849933725633,12.5840264162735,12.4645037773129,12.5532920233979,22355053.5968524,0.0,1.0
2014-09-15,36.25,36.55,36.125,36.54,7274300,12.3791304637697,12.4815784400216,12.3364438069981,12.4781635074799,21301445.6687211,0.0,1.0
2014-09-16,36.26,36.33,36.01,36.24,7657200,12.3825453963114,12.4064499241035,12.2971720827682,12.375715531228,22422697.6856235,0.0,1.0
2014-09-17,36.67,36.87,36.27,36.33,8730000,12.5225576305223,12.5908562813569,12.3859603288532,12.4064499241035,25564194.5875116,0.0,1.0
2014-09-18,37.01,37.105,36.59,36.63,7840200,12.6386653369411,12.6711071960876,12.4952381701885,12.5088979003554,22958579.427836,0.0,1.0
2014-09-19,36.79,37.38,36.72,37.17,11746800,12.5635368210231,12.7650178409851,12.539632293231,12.6933042576088,34398336.8820825,0.0,1.0
2014-09-22,36.47,37.19,36.39,37.19,6644314,12.4542589796878,12.7001341226923,12.4269395193539,12.7001341226923,19456647.8804726,0.0,1.0
2014-09-23,35.79,36.58,35.78,36.3,10899532,12.2220435668501,12.4918232376468,12.2186286343084,12.3962051264783,31917268.8385807,0.0,1.0
2014-09-24,35.95,36.0,35.31,35.77,11680537,12.2766824875178,12.2937571502265,12.0581268048471,12.2152137017667,34204297.9100376,0.0,1.0
2014-09-25,35.27,35.99,35.17,35.98,8148728,12.0444670746802,12.2903422176847,12.0103177492629,12.286927285143,23862046.7620508,0.0,1.0
2014-09-26,35.37,35.5,35.03,35.23,9727364,12.0786164000975,12.12301052314,11.9625086936787,12.0308073445133,28484791.0789867,0.0,1.0
2014-09-29,34.97,35.14,34.63,35.05,9154625,11.9420190984283,12.0000729516377,11.8259113920095,11.9693385587622,26807630.5699539,0.0,1.0
2014-09-30,35.47,35.65,35.06,35.19,10738821,12.1127657255148,12.1742345112659,11.9727534913039,12.0171476143464,31446656.3212434,0.0,1.0
2014-10-01,34.55,35.4,34.4,35.39,13528782,11.7985919316757,12.0888611977227,11.7473679435497,12.085446265181,39616542.4490289,0.0,1.0
2014-10-02,34.51,34.79,33.93,34.61,9424911,11.7849322015088,11.8805503126772,11.5868661140884,11.8190815269261,27599113.2616239,0.0,1.0
2014-10-03,35.2,35.28,34.66,34.66,9258250,12.0205625468881,12.0478820072219,11.8361561896347,11.8361561896347,27111077.2668761,0.0,1.0
2014-10-06,36.87,37.53,36.53,37.1,55748880,12.5908562813569,12.8162418291111,12.4747485749381,12.6693997298167,163250311.151871,0.0,1.0
2014-10-07,35.22,36.86,35.14,36.51,22754561,12.0273924119716,12.5874413488152,12.0000729516377,12.4679187098547,66632534.3822907,0.0,1.0
2014-10-08,35.92,36.03,34.7,34.89,17112604,12.2664376898926,12.3040019478517,11.8498159198016,11.9146996380945,50111104.0727409,0.0,1.0
2014-10-09,34.32,35.86,34.27,35.79,13986402,11.7200484832159,12.2459480946422,11.7029738205072,12.2220435668501,40956598.2024238,0.0,1.0
2014-10-10,33.5,34.51,33.48,34.2,14382539,11.4400240147941,11.7849322015088,11.4331941497106,11.6790692927151,42116612.3320128,0.0,1.0
2014-10-13,32.69,33.38,32.23,33.22,20026877,11.163414478914,11.3990448242933,11.0063275819944,11.3444059036256,58645014.9608427,0.0,1.0
2014-10-14,32.24,32.98,32.15,32.69,13079585,11.0097425145361,11.2624475226241,10.9790081216606,11.163414478914,38301151.8973537,0.0,1.0
2014-10-15,32.8,33.12,31.62,32.6,19923199,11.200978736873,11.3102565782083,10.7980166969489,11.1326800860384,58341413.0631975,0.0,1.0
2014-10-16,34.0,34.17,31.71,31.75,23421155,11.6107706418805,11.66882449509,10.8287510898245,10.8424108199914,68584531.9455063,0.0,1.0
2014-10-17,34.16,34.48,33.79,34.26,15444295,11.6654095625482,11.7746874038836,11.5390570585042,11.6995588879655,45225768.9171743,0.0,1.0
2014-10-20,33.82,33.96,32.98,33.02,14209464,11.5493018561294,11.5971109117136,11.2624475226241,11.276107252791,41609794.1214479,0.0,1.0
2014-10-21,34.74,34.815,34.18,34.27,12050174,11.8634756499685,11.8890876440315,11.6722394276317,11.7029738205072,35286711.6780496,0.0,1.0
2014-10-22,34.49,34.895,34.45,34.73,13381200,11.7781023364253,11.9164071043653,11.7644426062584,11.8600607174268,39184375.7863011,0.0,1.0
2014-10-23,34.94,35.21,34.71,34.73,10046789,11.9317743008031,12.0239774794298,11.8532308523433,11.8600607174268,29420168.2675453,0.0,1.0
2014-10-24,34.93,35.42,34.735,35.0,12670464,11.9283593682614,12.0956910628061,11.8617681836977,11.9522638960535,37103116.5189071,0.0,1.0
2014-10-27,35.3,35.41,34.8,34.95,10092266,12.0547118723054,12.0922761302644,11.8839652452189,11.9351892333449,29553339.2729583,0.0,1.0
2014-10-28,35.54,35.77,35.38,35.42,12515772,12.1366702533069,12.2152137017667,12.0820313326392,12.0956910628061,36650129.5327523,0.0,1.0
2014-10-29,35.38,36.0,35.04,35.53,13955868,12.0820313326392,12.2937571502265,11.9659236262204,12.1332553207652,40867185.0159938,0.0,1.0
2014-10-30,35.32,35.77,35.21,35.56,14134823,12.0615417373889,12.2152137017667,12.0239774794298,12.1435001183904,41391221.7218822,0.0,1.0
2014-10-31,35.88,35.95,35.48,35.75,20048201,12.2527779597257,12.2766824875178,12.1161806580565,12.2083838366832,58707458.3612306,0.0,1.0
2014-11-03,35.86,36.15,35.77,36.03,12497140,12.2459480946422,12.3449811383524,12.2152137017667,12.3040019478517,36595569.1577749,0.0,1.0
2014-11-04,35.9,36.4,35.785,35.99,10210882,12.2596078248092,12.4303544518956,12.2203361005793,12.2903422176847,29900684.3480089,0.0,1.0
2014-11-05,36.18,36.33,35.8601,36.17,7441257,12.3552259359776,12.4064499241035,12.2459822439677,12.3518110034359,21790348.4448662,0.0,1.0
2014-11-06,36.15,36.42,35.99,36.03,6993044,12.3449811383524,12.4371843169791,12.2903422176847,12.3040019478517,20477839.3556735,0.0,1.0
2014-11-07,36.38,36.425,36.02,36.26,8997169,12.4235245868122,12.43889178325,12.3005870153099,12.3825453963114,26346549.7196708,0.0,1.0
2014-11-10,36.9,37.05,36.5,36.52,9578223,12.6011010789821,12.6523250671081,12.4645037773129,12.4713336423964,28048059.1723458,0.0,1.0
2014-11-11,36.76,37.05,36.54,36.9,7144801,12.5532920233979,12.6523250671081,12.4781635074799,12.6011010789821,20922231.7357442,0.0,1.0
2014-11-12,36.51,36.87,36.48,36.66,6307247,12.4679187098547,12.5908562813569,12.4576739122295,12.5191426979806,18469609.3493125,0.0,1.0
2014-11-13,36.36,36.765,36.22,36.6,7678962,12.4166947217287,12.5549994896688,12.3688856661445,12.4986531027302,22486423.6882138,0.0,1.0
2014-11-14,36.92,37.06,36.43,36.44,6335778,12.6079309440656,12.6557399996498,12.4405992495208,12.4440141820626,18553157.1197336,0.0,1.0
2014-11-17,37.41,37.5,36.72,36.72,8397498,12.7752626386103,12.8059970314859,12.539632293231,12.539632293231,24590523.8167513,0.0,1.0
2014-11-18,37.5,37.8,37.46,37.63,5985330,12.8059970314859,12.9084450077378,12.792337301319,12.8503911545284,17526934.7984502,0.0,1.0
2014-11-19,37.18,37.52,37.09,37.51,5519646,12.6967191901506,12.8128268965694,12.665984797275,12.8094119640276,16163265.1086116,0.0,1.0
2014-11-20,36.93,37.25,36.83,37.02,7351127,12.6113458766073,12.7206237179427,12.57719655119,12.6420802694829,21526419.3660378,0.0,1.0
2014-11-21,37.26,37.45,36.91,37.27,13061034,12.7240386504844,12.7889223687773,12.6045160115239,12.7274535830261,38246828.7159339,0.0,1.0
2014-11-24,37.5,37.8,37.325,37.54,10875132,12.8059970314859,12.9084450077378,12.7462357120056,12.8196567616528,31845817.9396189,0.0,1.0
2014-11-25,37.63,38.25,37.5,37.5,19081051,12.8503911545284,13.0621169721156,12.8059970314859,12.8059970314859,55875337.9952154,0.0,1.0
2014-11-26,39.16,39.28,37.25,37.38,25833976,13.372875833413,13.4138550239138,12.7206237179427,12.7650178409851,75650033.153849,0.0,1.0
2014-11-28,39.06,39.5756,38.65,38.75,7701533,13.3387265079957,13.5148004298473,13.1987142737848,13.2328635992021,22552518.6980689,0.0,1.0
2014-12-01,38.56,39.17,38.44,38.5,14106430,13.1679798809092,13.3762907659547,13.1270006904085,13.1474902856589,41308078.0590047,0.0,1.0
2014-12-02,38.95,39.325,38.09,38.35,9672350,13.3011622500367,13.4292222203515,13.0074780514479,13.0962662975329,28323692.7283524,0.0,1.0
2014-12-03,39.05,39.34,38.77,38.78,11076464,13.335311575454,13.4343446191641,13.2396934642856,13.2431083968273,32435381.5621495,0.0,1.0
2014-12-04,39.07,39.25,38.68,39.05,7486675,13.3421414405374,13.4036102262886,13.20895907141,13.335311575454,21923346.679663,0.0,1.0
2014-12-05,39.55,39.65,39.02,39.11,8968552,13.5060582025405,13.5402075279578,13.3250667778288,13.3558011707044,26262750.1141139,0.0,1.0
2014-12-08,38.46,38.9,38.11,38.75,12073690,13.1884694761596,13.3393516022519,13.0684496031316,13.2879145138114,35209098.2383816,0.16,1.0
2014-12-09,38.2,38.37,37.34,37.54,10550977,13.099311856196,13.1576072230953,12.8044058824701,12.8729886670575,30768587.3750198,0.0,1.0
2014-12-10,37.36,38.19,37.28,37.55,13757636,12.8112641609288,13.0958827169666,12.7838310470939,12.8764178062869,40119794.1517378,0.0,1.0
2014-12-11,38.47,38.8975,37.3,37.3,12335247,13.191898615389,13.3384943174446,12.7906893255526,12.7906893255526,35971846.504068,0.0,1.0
2014-12-12,38.01,38.575,37.865,38.21,13326458,13.0341582108379,13.2279045772974,12.9844356920121,13.1027409954253,38862399.8869995,0.0,1.0
2014-12-15,37.61,38.24,37.41,38.05,12441238,12.8969926416631,13.1130284131135,12.8284098570757,13.0478747677554,36280935.7329106,0.0,1.0
2014-12-16,37.32,38.31,37.11,37.22,11409818,12.7975476040114,13.1370323877191,12.7255356801946,12.7632562117176,33273125.5187149,0.0,1.0
2014-12-17,38.65,38.76,37.91,38.04,11533386,13.2536231215177,13.2913436530407,12.9998668185442,13.044445628526,33633472.5088331,0.0,1.0
2014-12-18,39.82,39.84,38.96,39.09,12488399,13.654832411354,13.6616906898128,13.3599264376281,13.40450524761,36418465.8734079,0.0,1.0
2014-12-19,39.9,40.26,39.68,39.78,18596573,13.682265525189,13.8057145374463,13.6068244621428,13.6411158544365,54231023.4612809,0.0,1.0
2014-12-22,39.8,40.41,39.52,39.98,10821949,13.6479741328953,13.8571516258869,13.5519582344729,13.709698639024,31558791.5104458,0.0,1.0
2014-12-23,40.36,40.6,39.93,39.94,9665037,13.84000592974,13.9223052712449,13.6925529428771,13.6959820821065,28185023.5686516,0.0,1.0
2014-12-24,40.54,40.83,40.44,40.47,5536189,13.9017304358687,14.0011754735205,13.867439043575,13.8777264612631,16144544.2418389,0.0,1.0
2014-12-26,40.7,40.95,40.5,40.53,4895414,13.9565966635386,14.0423251442729,13.8880138789512,13.8983012966393,14275926.6175915,0.0,1.0
2014-12-29,40.71,40.9,40.4,40.58,7398986,13.960025802768,14.0251794481261,13.8537224866575,13.9154469927862,21576802.5299979,0.0,1.0
2014-12-30,40.72,40.87,40.55,40.57,5760168,13.9634549419974,14.0148920304379,13.9051595750981,13.9120178535568,16797708.1556327,0.0,1.0
2014-12-31,40.13,40.82,40.1,40.75,7211852,13.7611357274645,13.9977463342911,13.7508483097764,13.9737423596855,21031085.4054285,0.0,1.0
2015-01-02,40.24,40.48,39.58,40.06,9811875,13.7988562589876,13.8811556004925,13.5725330698491,13.7371317528589,28613230.1539728,0.0,1.0
2015-01-05,39.57,40.09,39.27,39.8,10832953,13.5691039306198,13.747419170547,13.4662297537386,13.6479741328953,31590881.1961189,0.0,1.0
2015-01-06,39.27,40.22,38.92,39.87,11988458,13.4662297537386,13.7919979805288,13.3462098807107,13.6719781075009,34960546.067417,0.0,1.0
2015-01-07,39.73,39.75,39.23,39.54,10508060,13.6239701582897,13.6308284367484,13.4525131968212,13.5588165129316,30643433.5182373,0.0,1.0
2015-01-08,40.68,40.89,40.08,40.12,9811687,13.9497383850799,14.0217503088967,13.7439900313177,13.7577065882351,28612681.9114331,0.0,1.0
2015-01-09,40.67,41.1,40.215,40.84,9677131,13.9463092458505,14.0937622327135,13.7902834109142,14.0046046127498,28220291.8945814,0.0,1.0
2015-01-12,39.92,40.8,39.77,40.68,8957347,13.6891238036477,13.9908880558323,13.6376867152072,13.9497383850799,26121269.5106693,0.0,1.0
2015-01-13,39.81,40.67,39.45,39.96,11569405,13.6514032721247,13.9463092458505,13.5279542598673,13.7028403605652,33738510.5303036,0.0,1.0
2015-01-14,39.46,39.5299,38.79,39.49,10376620,13.5313833990967,13.55535308231,13.3016310707288,13.5416708167848,30260130.3298622,0.0,1.0
2015-01-15,38.19,39.6399,38.17,39.46,13776445,13.0958827169666,13.5930736138331,13.0890244385079,13.5313833990967,40174644.6513585,0.0,1.0
2015-01-16,38.34,38.553,37.58,37.88,12977364,13.1473198054072,13.2203604709928,12.886705223975,12.9895794008561,37844377.6468697,0.0,1.0
2015-01-20,38.62,38.9,38.111,38.44,10240227,13.2433357038295,13.3393516022519,13.0687925170546,13.1816111977009,29862383.2835138,0.0,1.0
2015-01-21,38.57,38.97,38.3,38.42,8391480,13.2261900076827,13.3633555768575,13.1336032484897,13.1747529192421,24471097.3766441,0.0,1.0
2015-01-22,40.06,40.09,38.58,38.92,11681829,13.7371317528589,13.747419170547,13.2296191469121,13.3462098807107,34066359.5690278,0.0,1.0
2015-01-23,40.08,40.25,39.76,39.96,7141784,13.7439900313177,13.802285398217,13.6342575759778,13.7028403605652,20826754.2444191,0.0,1.0
2015-01-26,38.84,39.74,38.685,39.74,11265039,13.3187767668757,13.6273992975191,13.2656251088205,13.6273992975191,32850923.3556766,0.0,1.0
2015-01-27,37.36,37.85,36.72,37.46,17203020,12.8112641609288,12.979291983168,12.5917992502491,12.8455555532225,50167166.8874092,0.0,1.0
2015-01-28,37.16,38.107,37.11,37.83,10656259,12.7426813763414,13.0674208613628,12.7255356801946,12.9724337047093,31075609.0296039,0.0,1.0
2015-01-29,37.74,37.89,36.75,37.3,10151800,12.9415714516449,12.9930085400855,12.6020866679372,12.7906893255526,29604513.9055585,0.0,1.0
2015-01-30,36.13,37.48,36.06,37.42,17496985,12.3894800357162,12.8524138316813,12.3654760611107,12.8318389963051,51024422.8351474,0.0,1.0
2015-02-02,36.47,36.56,35.44,36.26,15459372,12.5060707695148,12.5369330225792,12.1528694288897,12.4340588456981,45082368.9735025,0.0,1.0
2015-02-03,37.77,37.8,36.7,36.7,14610299,12.951858869333,12.9621462870211,12.5849409717904,12.5849409717904,42606316.1124005,0.0,1.0
2015-02-04,37.9,38.29,37.61,37.61,10479717,12.9964376793149,13.1301741092603,12.8969926416631,12.8969926416631,30560780.1230142,0.0,1.0
2015-02-05,37.95,38.18,37.8,37.97,6312445,13.0135833754617,13.0924535777372,12.9621462870211,13.0204416539204,18408249.3528806,0.0,1.0
2015-02-06,37.95,38.65,37.83,37.94,8381638,13.0135833754617,13.2536231215177,12.9724337047093,13.0101542362323,24442396.2964555,0.0,1.0
2015-02-09,37.64,37.835,37.31,37.83,7968230,12.9072800593512,12.9741482743239,12.794118464782,12.9724337047093,23236822.6164511,0.0,1.0
2015-02-10,37.89,38.31,37.66,37.89,7781549,12.9930085400855,13.1370323877191,12.91413833781,12.9930085400855,22692426.5231076,0.0,1.0
2015-02-11,38.18,38.44,37.88,37.89,7953489,13.0924535777372,13.1816111977009,12.9895794008561,12.9930085400855,23193835.1522101,0.0,1.0
2015-02-12,38.37,38.85,38.23,38.44,9193573,13.1576072230953,13.3222059061051,13.1095992738841,13.1816111977009,26810147.9265023,0.0,1.0
2015-02-13,38.56,38.58,38.14,38.29,6630525,13.2227608684533,13.2296191469121,13.0787370208197,13.1301741092603,19335829.0710665,0.0,1.0
2015-02-17,38.53,38.86,38.3,38.55,7569925,13.2124734507652,13.3256350453344,13.1336032484897,13.2193317292239,22075292.0591949,0.0,1.0
2015-02-18,38.15,38.58,37.91,38.58,8246267,13.0821661600491,13.2296191469121,12.9998668185442,13.2296191469121,24047629.5898706,0.0,1.0
2015-02-19,38.38,38.4039,37.845,38.15,5732249,13.1610363623246,13.1692320050828,12.9775774135533,13.0821661600491,16716291.2223078,0.0,1.0
2015-02-20,38.39,38.49,37.83,38.34,7518527,13.164465501554,13.1987568938477,12.9724337047093,13.1473198054072,21925406.048269,0.0,1.0
2015-02-23,38.19,38.5,37.92,38.48,9947917,13.0958827169666,13.2021860330771,13.0032959577736,13.1953277546184,29009953.619835,0.0,1.0
2015-02-24,38.49,38.705,38.01,38.24,16300760,13.1987568938477,13.2724833872792,13.0341582108379,13.1130284131135,47536010.9627033,0.0,1.0
2015-02-25,34.67,35.69,34.4199,35.36,62987738,11.8888257082281,12.2385979096239,11.8030629361016,12.1254363150547,183683816.21985,0.0,1.0
2015-02-26,34.01,34.65,33.69,34.5,32524750,11.6625025190897,11.8819674297694,11.5527700637498,11.8305303413288,94848146.5010942,0.0,1.0
2015-02-27,34.84,34.99,33.92,33.98,29537969,11.9471210751274,11.998558163568,11.6316402660253,11.6522151014015,86138144.3687283,0.0,1.0
2015-03-02,34.92,35.13,34.5,34.9,15719379,11.9745541889624,12.0465661127792,11.8305303413288,11.9676959105037,45840597.1544202,0.0,1.0
2015-03-03,34.57,35.04,34.45,34.92,13686300,11.8545343159344,12.0157038597148,11.813384645182,11.9745541889624,39911765.2697694,0.0,1.0
2015-03-04,34.19,34.49,34.01,34.44,15545645,11.7242270252183,11.8271012020995,11.6625025190897,11.8099555059526,45333956.8917213,0.0,1.0
2015-03-05,34.0,34.33,33.84,34.28,18224703,11.6590733798603,11.7722349744295,11.6042071521904,11.7550892782827,53146582.2207069,0.0,1.0
2015-03-06,33.18,33.95,33.11,33.8,17412969,11.3778839630519,11.6419276837134,11.3538799884463,11.5904905952729,50779416.7435881,0.0,1.0
2015-03-09,32.95,33.09,32.62,33.03,14137598,11.3538799884463,11.4021210566825,11.2401688990324,11.3814463131527,41028604.7213844,0.16,1.0
2015-03-10,32.67,33.21,32.49,33.21,16633674,11.2573978519739,11.4434705437421,11.1953736213845,11.4434705437421,48272445.9706925,0.0,1.0
2015-03-11,32.61,32.98,32.41,32.98,13762613,11.2367231084441,11.3642173602112,11.1678072966781,11.3642173602112,39940363.8942335,0.0,1.0
2015-03-12,32.72,32.8,31.51,31.63,26255292,11.2746268049154,11.3021931296218,10.8576861437312,10.8990356307908,76195262.9656416,0.0,1.0
2015-03-13,32.43,32.59,32.0,32.59,14844799,11.1746988778547,11.2298315272675,11.0265298825579,11.2298315272675,43080966.8190738,0.0,1.0
2015-03-16,32.38,32.71,32.19,32.4,12498223,11.1574699249132,11.2711810143271,11.0919999037355,11.1643615060898,36270988.2673646,0.0,1.0
2015-03-17,32.43,32.47,32.2005,32.28,10407662,11.1746988778547,11.1884820402079,11.0956179838533,11.1230120190302,30203988.7024496,0.0,1.0
2015-03-18,33.03,33.16,32.16,32.36,13889269,11.3814463131527,11.4262415908006,11.0816625319706,11.1505783437366,40307931.2108024,0.0,1.0
2015-03-19,32.84,33.04,32.63,32.94,11780944,11.315976291975,11.384892103741,11.2436146896207,11.350434197858,34189378.8903013,0.0,1.0
2015-03-20,33.28,33.585,32.86,32.86,25140644,11.4675910778602,11.5726876908033,11.3228678731516,11.3228678731516,72960452.3425438,0.0,1.0
2015-03-23,33.45,33.74,33.24,33.3,12723796,11.5261695178613,11.6260974449219,11.453807915507,11.4744826590368,36925621.7809794,0.0,1.0
2015-03-24,33.31,33.5,33.11,33.42,11105800,11.4779284496251,11.5433984708028,11.4090126378591,11.5158321460964,32230049.1437619,0.0,1.0
2015-03-25,32.2,33.5,32.2,33.42,11312988,11.0954456943238,11.5433984708028,11.0954456943238,11.5158321460964,32831327.7028932,0.0,1.0
2015-03-26,32.01,32.6,31.57,31.91,13707929,11.0299756731462,11.2332773178558,10.878360887261,10.9955177672632,39781665.9159357,0.0,1.0
2015-03-27,31.49,32.33,31.03,32.21,19631137,10.8507945625546,11.1402409719717,10.6922881954928,11.0988914849121,56971358.2324483,0.0,1.0
2015-03-30,31.57,31.98,31.48,31.88,11118260,10.878360887261,11.0196383013813,10.8473487719663,10.9851803954983,32266209.2053812,0.0,1.0
2015-03-31,31.16,31.45,31.04,31.29,13721992,10.7370834731407,10.8370114002014,10.6957339860811,10.7818787507886,39822478.0304264,0.0,1.0
2015-04-01,31.29,31.86,31.22,31.85,15527572,10.7818787507886,10.9782888143217,10.7577582166705,10.9748430237334,45062436.6226029,0.0,1.0
2015-04-02,31.4,31.75,31.22,31.3,8527721,10.8197824472599,10.9403851178504,10.7577582166705,10.7853245413769,24748227.6751149,0.0,1.0
2015-04-06,31.83,31.88,31.0,31.07,9231070,10.9679514425568,10.9851803954983,10.6819508237279,10.706071357846,26789410.9158733,0.0,1.0
2015-04-07,31.42,31.807,31.42,31.73,8444708,10.8266740284365,10.9600261242037,10.8266740284365,10.9334935366738,24507316.3432369,0.0,1.0
2015-04-08,31.52,31.97,31.12,31.5,11664689,10.8611319343195,11.016192510793,10.7233003107875,10.8542403531429,33851996.2287003,0.0,1.0
2015-04-09,31.55,31.765,31.365,31.55,7544200,10.8714693060844,10.9455538037328,10.8077221802009,10.8714693060844,21893959.6202317,0.0,1.0
2015-04-10,32.11,32.21,31.32,31.66,15519738,11.0644335790292,11.0988914849121,10.7922161225535,10.9093730025557,45039701.6368302,0.0,1.0
2015-04-13,32.7,32.85,31.9,32.11,19703002,11.2677352237388,11.3194220825633,10.9920719766749,11.0644335790292,57179917.0469162,0.0,1.0
2015-04-14,32.52,32.7,32.03,32.69,11325301,11.2057109931494,11.2677352237388,11.0368672543228,11.2642894331505,32867061.1570439,0.0,1.0
2015-04-15,33.04,33.27,32.63,32.73,11202301,11.384892103741,11.4641452872719,11.2436146896207,11.2780725955037,32510103.8874474,0.0,1.0
2015-04-16,32.81,33.17,32.8,32.95,7559754,11.3056389202101,11.4296873813889,11.3021931296218,11.3538799884463,21939098.7533317,0.0,1.0
2015-04-17,32.53,32.79,32.33,32.56,10648106,11.2091567837377,11.2987473390335,11.1402409719717,11.2194941555026,30901779.2205863,0.0,1.0
2015-04-20,33.41,33.45,32.62,32.63,10698028,11.5123863555081,11.5261695178613,11.2401688990324,11.2436146896207,31046657.4385763,0.0,1.0
2015-04-21,33.21,33.62,32.92,33.49,9363977,11.4434705437421,11.5847479578624,11.3435426166814,11.5399526802145,27175119.2071761,0.0,1.0
2015-04-22,33.51,33.65,33.03,33.3,9068332,11.5468442613911,11.5950853296272,11.3814463131527,11.4744826590368,26317130.3293728,0.0,1.0
2015-04-23,33.38,33.7,33.131,33.2,8598056,11.5020489837432,11.6123142825687,11.4162487980945,11.4400247531538,24952346.2893999,0.0,1.0
2015-04-24,33.26,33.75,33.15,33.75,7621115,11.4606994966836,11.6295432355102,11.4227958002123,11.6295432355102,22117173.9973943,0.0,1.0
2015-04-27,33.07,33.39,33.0,33.39,8382452,11.3952294755059,11.5054947743315,11.3711089413878,11.5054947743315,24326643.7271719,0.0,1.0
2015-04-28,33.24,33.24,32.73,33.19,8935789,11.453807915507,11.453807915507,11.2780725955037,11.4365789625655,25932478.3994208,0.0,1.0
2015-04-29,33.32,33.56,32.89,33.14,8640319,11.4813742402134,11.5640732143326,11.3332052449165,11.419350009624,25074997.3876515,0.0,1.0
2015-04-30,32.97,33.46,32.835,33.31,10519402,11.3607715696229,11.5296153084496,11.3142533966809,11.4779284496251,30528268.4203739,0.0,1.0
2015-05-01,33.8,33.93,33.2,33.2,11589079,11.6467721884517,11.6915674660996,11.4400247531538,11.4400247531538,33632569.0811055,0.0,1.0
2015-05-04,33.65,33.89,33.58,33.8,5068080,11.5950853296272,11.6777843037464,11.5709647955092,11.6467721884517,14708032.511347,0.0,1.0
2015-05-05,33.16,33.67,32.93,33.44,8725534,11.4262415908006,11.6019769108038,11.3469884072697,11.522723727273,25322299.1252828,0.0,1.0
2015-05-06,32.5,33.3799,32.25,33.19,8460538,11.1988194119728,11.5020145258373,11.1126746472653,11.4365789625655,24553256.4536248,0.0,1.0
2015-05-07,32.82,32.9962,32.27,32.45,7754694,11.3090847107984,11.3697995409642,11.1195662284419,11.1815904590313,22504832.4942675,0.0,1.0
2015-05-08,33.41,33.5,32.96,33.18,7557260,11.5123863555081,11.5433984708028,11.3573257790346,11.4331331719772,21931860.9368245,0.0,1.0
2015-05-11,33.7,33.82,33.33,33.4,9970373,11.6123142825687,11.6536637696283,11.4848200308017,11.5089405649198,28934935.9588358,0.0,1.0
2015-05-12,32.92,33.37,32.9,33.32,9029074,11.3435426166814,11.4986031931549,11.3366510355048,11.4813742402134,26203200.0164476,0.0,1.0
2015-05-13,33.3,33.4799,32.97,33.01,6256338,11.4744826590368,11.5364724317203,11.3607715696229,11.3745547319761,18156466.0987939,0.0,1.0
2015-05-14,33.7,33.73,33.4,33.51,6111931,11.6123142825687,11.6226516543336,11.5089405649198,11.5468442613911,17737383.7538298,0.0,1.0
2015-05-15,33.6,33.73,33.29,33.6,9725568,11.5778563766858,11.6226516543336,11.4710368684485,11.5778563766858,28224489.4191321,0.0,1.0
2015-05-18,33.25,33.52,33.01,33.49,8765822,11.4572537060953,11.5502900519794,11.3745547319761,11.5399526802145,25439218.5925795,0.0,1.0
2015-05-19,33.4,33.495,33.205,33.24,7674699,11.5089405649198,11.5416755755086,11.4417476484479,11.453807915507,22272679.6749068,0.0,1.0
2015-05-20,33.07,33.45,32.775,33.41,12000312,11.3952294755059,11.5261695178613,11.2935786531511,11.5123863555081,34826004.9253972,0.0,1.0
2015-05-21,33.83,33.94,33.02,33.1,13393429,11.6571095602166,11.6950132566879,11.3780005225644,11.4055668472708,38868958.100586,0.0,1.0
2015-05-22,34.76,35.6,34.26,34.27,28605395,11.9775680849285,12.2670144943456,11.8052785555135,11.8087243461018,83015477.1945039,0.0,1.0
2015-05-26,33.38,34.62,33.26,34.47,16964655,11.5020489837432,11.9293270166923,11.4606994966836,11.8776401578678,49232983.1580765,0.0,1.0
2015-05-27,33.78,33.82,33.22,33.63,13815678,11.6398806072751,11.6536637696283,11.4469163343304,11.5881937484507,40094363.386194,0.0,1.0
2015-05-28,33.65,33.91,33.47,33.71,6860211,11.5950853296272,11.684675884923,11.5330610990379,11.615760073157,19908960.8732894,0.0,1.0
2015-05-29,33.4,33.7,33.26,33.62,12396235,11.5089405649198,11.6123142825687,11.4606994966836,11.5847479578624,35975009.7469449,0.0,1.0
2015-06-01,33.76,33.99,33.31,33.41,9252074,11.6329890260985,11.7122422096294,11.4779284496251,11.5123863555081,26850366.4483174,0.0,1.0
2015-06-02,33.88,34.2799,33.33,33.66,9850106,11.6743385131581,11.8121356787842,11.4848200308017,11.5985311202155,28585910.1056444,0.0,1.0
2015-06-03,33.96,34.26,33.85,34.01,10563495,11.7019048378645,11.8052785555135,11.6640011413932,11.719133790806,30656230.3462952,0.0,1.0
2015-06-04,33.3,33.8296,33.18,33.54,12885544,11.4744826590368,11.6569717285931,11.4331331719772,11.557181633156,37395029.2967734,0.0,1.0
2015-06-05,32.92,33.44,32.815,33.33,12132538,11.3435426166814,11.522723727273,11.3073618155043,11.4848200308017,35209736.8923049,0.0,1.0
2015-06-08,32.69,32.93,32.4,32.77,9491209,11.3249353475046,11.4080795654122,11.2244694175328,11.3526500868071,27396855.9368744,0.176,1.0
2015-06-09,32.58,32.85,32.29,32.66,8203291,11.2868275809636,11.3803648261097,11.1863616509918,11.3145423202661,23679215.3386632,0.0,1.0
2015-06-10,32.91,33.15,32.66,32.66,6656159,11.4011508805866,11.4842950984942,11.3145423202661,11.3145423202661,19213340.3885564,0.0,1.0
2015-06-11,32.52,33.1,32.47,32.94,8896698,11.2660415264867,11.4669733864302,11.2487198144226,11.4115439078251,25680769.7965431,0.0,1.0
2015-06-12,32.41,32.68,32.2,32.48,5225356,11.2279337599457,11.3214710050918,11.1551825692765,11.2521841568354,15083254.994267,0.0,1.0
2015-06-15,31.71,32.27,31.65,32.27,12203887,10.9854297910483,11.1794329661662,10.9646437365714,11.1794329661662,35227138.5035243,0.0,1.0
2015-06-16,31.65,31.76,31.48,31.72,13011584,10.9646437365714,11.0027515031124,10.9057499155535,10.9888941334612,37558596.8403542,0.0,1.0
2015-06-17,32.21,32.31,31.695,31.7,10995686,11.1586469116893,11.1932903358175,10.9802332774291,10.9819654486355,31739605.0670791,0.0,1.0
2015-06-18,32.08,32.56,32.02,32.25,15268000,11.1136104603226,11.2798988961379,11.0928244058457,11.1725042813406,44071856.0137281,0.0,1.0
2015-06-19,31.8,32.1,31.8,31.96,14936116,11.0166088727637,11.1205391451483,11.0166088727637,11.0720383513688,43113856.022815,0.0,1.0
2015-06-22,31.7,32.0,31.69,31.96,11388177,10.9819654486355,11.0858957210201,10.9785011062227,11.0720383513688,32872550.2359739,0.0,1.0
2015-06-23,31.63,31.9,31.535,31.89,11897542,10.9577150517458,11.0512522968919,10.924803798824,11.0477879544791,34342858.1308148,0.0,1.0
2015-06-24,31.54,31.77,31.52,31.55,10243405,10.9265359700304,11.0062158455253,10.9196072852048,10.9300003124432,29568107.8235723,0.0,1.0
2015-06-25,31.21,31.71,31.07,31.71,9537613,10.8122126704074,10.9854297910483,10.7637118766279,10.9854297910483,27530803.4353327,0.0,1.0
2015-06-26,30.53,31.21,30.27,30.58,20335593,10.5766373863357,10.8122126704074,10.4865644836024,10.5939590983998,58699720.1106744,0.0,1.0
2015-06-29,29.97,30.41,29.9,30.33,16507731,10.3826342112179,10.5350652773819,10.3583838143281,10.5073505380794,47650402.3935913,0.0,1.0
2015-06-30,30.01,30.21,29.52,30.07,19352418,10.3964915808692,10.4657784291255,10.226738802641,10.4172776353461,55861735.6309584,0.0,1.0
2015-07-01,30.52,30.55,29.95,30.33,18350948,10.5731730439229,10.5835660711614,10.3757055263922,10.5073505380794,52970941.7062752,0.0,1.0
2015-07-02,30.69,31.01,30.64,30.7,15700691,10.6320668649408,10.742925822151,10.6147451528767,10.6355312073536,45320840.5205683,0.0,1.0
2015-07-06,30.57,30.63,29.72,30.38,11581132,10.590494755987,10.6112808104639,10.2960256508974,10.5246722501434,33429524.6253587,0.0,1.0
2015-07-07,30.8,31.1,30.21,30.52,18130246,10.6701746314818,10.7741049038664,10.4657784291255,10.5731730439229,52333874.1947517,0.0,1.0
2015-07-08,30.45,30.68,30.32,30.49,15465564,10.5489226470332,10.628602522528,10.5038861956665,10.5627800166845,44642134.5152668,0.0,1.0
2015-07-09,30.39,30.84,30.34,30.73,13029704,10.5281365925563,10.6840320011331,10.5108148804922,10.6459242345921,37610901.1389503,0.0,1.0
2015-07-10,30.65,30.88,30.34,30.8,9277877,10.6182094952896,10.6978893707844,10.5108148804922,10.6701746314818,26781062.3039741,0.0,1.0
2015-07-13,30.74,30.98,30.515,30.94,6728952,10.6493885770049,10.7325327949126,10.5714408727165,10.7186754252613,19423461.0733094,0.0,1.0
2015-07-14,30.51,30.73,30.46,30.67,8304358,10.5697087015101,10.6459242345921,10.552386989446,10.6251381801152,23970950.3577711,0.0,1.0
2015-07-15,30.5,30.6899,30.4,30.55,11886440,10.5662443590973,10.6320322215167,10.5316009349691,10.5835660711614,34310811.644997,0.0,1.0
2015-07-16,30.35,30.75,30.34,30.63,10712067,10.514279222905,10.6528529194177,10.5108148804922,10.6112808104639,30920924.445468,0.0,1.0
2015-07-17,30.36,30.45,29.95,30.34,12333445,10.5177435653178,10.5489226470332,10.3757055263922,10.5108148804922,35601114.2384879,0.0,1.0
2015-07-20,30.45,30.54,30.095,30.4,11963589,10.5489226470332,10.5801017287485,10.4259384913781,10.5316009349691,34533506.1445781,0.0,1.0
2015-07-21,30.66,30.69,30.09,30.15,17044498,10.6216738377024,10.6320668649408,10.4242063201717,10.4449923746486,49199807.5505811,0.0,1.0
2015-07-22,30.77,30.79,30.35,30.42,12212375,10.6597816042434,10.666710289069,10.514279222905,10.5385296197947,35251639.5458246,0.0,1.0
2015-07-23,31.23,31.46,30.8,31.02,15227078,10.819141355233,10.8988212307279,10.6701746314818,10.7463901645638,43953732.5861807,0.0,1.0
2015-07-24,30.81,31.41,30.54,31.18,23314293,10.6736389738947,10.8814995186638,10.5801017287485,10.8018196431689,67297888.6663519,0.0,1.0
2015-07-27,30.25,30.49,30.0801,30.49,9972455,10.4796357987768,10.5627800166845,10.420776621183,10.5627800166845,28785996.9127182,0.0,1.0
2015-07-28,30.27,30.53,30.0101,30.51,8032598,10.4865644836024,10.5766373863357,10.3965262242933,10.5697087015101,23186501.3408541,0.0,1.0
2015-07-29,30.3,30.45,30.09,30.22,8571175,10.4969575108409,10.5489226470332,10.4242063201717,10.4692427715383,24741131.1546021,0.0,1.0
2015-07-30,30.62,30.67,30.08,30.22,7057992,10.6078164680511,10.6251381801152,10.4207419777589,10.4692427715383,20373251.7140453,0.0,1.0
2015-07-31,30.52,30.82,30.481,30.71,11925558,10.5731730439229,10.6771033163075,10.5596621085129,10.6389955497665,34423727.7350905,0.0,1.0
2015-08-03,30.02,30.66,29.83,30.59,11539469,10.399955923282,10.6216738377024,10.3341334174384,10.5974234408126,33309262.2637461,0.0,1.0
2015-08-04,29.76,30.2,29.52,30.05,12652889,10.3098830205487,10.4623140867127,10.226738802641,10.4103489505204,36523205.538753,0.0,1.0
2015-08-05,30.3,30.38,29.97,30.02,10332629,10.4969575108409,10.5246722501434,10.3826342112179,10.399955923282,29825657.4227973,0.0,1.0
2015-08-06,30.14,30.78,30.11,30.4,10612307,10.4415280322358,10.6632459466562,10.4311350049973,10.5316009349691,30632962.1481187,0.0,1.0
2015-08-07,29.41,30.21,29.4,30.02,10378389,10.1886310361,10.4657784291255,10.1851666936872,10.399955923282,29957745.982608,0.0,1.0
2015-08-10,30.24,30.29,29.46,29.47,9889756,10.476171456364,10.4934931684281,10.2059527481641,10.2094170905769,28547282.056779,0.0,1.0
2015-08-11,29.32,29.97,29.3,29.94,9371053,10.1574519543847,10.3826342112179,10.150523269559,10.3722411839794,27050019.5515465,0.0,1.0
2015-08-12,29.1,29.13,28.38,29.09,13300173,10.0812364213026,10.0916294485411,9.83180376757969,10.0777720788898,38391623.6189203,0.0,1.0
2015-08-13,28.45,29.41,28.44,29.0,8508448,9.85605416446942,10.1886310361,9.8525898220566,10.0465929971745,24560066.4891467,0.0,1.0
2015-08-14,28.71,28.83,28.41,28.45,7595542,9.94612706720271,9.98769917615653,9.84219679481815,9.85605416446942,21924917.0402294,0.0,1.0
2015-08-17,28.61,28.8,28.28,28.5,8224821,9.91148364307452,9.97730614891808,9.7971603434515,9.87337587653351,23741362.7751301,0.0,1.0
2015-08-18,28.39,28.575,28.205,28.35,10757250,9.83526810999251,9.89935844462966,9.77117777535536,9.82141074034123,31051347.4655276,0.0,1.0
2015-08-19,27.74,28.3672,27.61,28.19,16248888,9.61008585315929,9.82736940929128,9.56504940179264,9.76598126173613,46903238.9520036,0.0,1.0
2015-08-20,27.35,27.86,27.21,27.51,16614238,9.47497649905936,9.65165796211311,9.42647570527989,9.53040597766446,47957840.2484809,0.0,1.0
2015-08-21,27.47,29.43,26.94,26.95,37378474,9.51654860801318,10.1955597209257,9.33293846013379,9.3364028025466,107894860.108781,0.0,1.0
2015-08-24,26.6,27.76,24.853,25.61,35287382,9.21515081809795,9.61701453798493,8.60993019857851,8.87218091922889,101858817.042534,0.0,1.0
2015-08-25,25.69,27.375,25.65,27.18,23576534,8.89989565853144,9.4836373550914,8.88603828888016,9.41608267804144,68054860.6072021,0.0,1.0
2015-08-26,27.1,27.13,25.97,26.36,22834513,9.38836793873889,9.39876096597734,8.99689724609036,9.1320066001903,65912979.3738275,0.0,1.0
2015-08-27,27.79,27.86,27.18,27.4,17703619,9.62740756522338,9.65165796211311,9.41608267804144,9.49229821112345,51102393.7313268,0.0,1.0
2015-08-28,28.03,28.13,27.66,27.73,14890041,9.71055178313103,9.74519520725922,9.58237111385674,9.60662151074647,42980858.1995354,0.0,1.0
2015-08-31,28.06,28.12,27.71,27.84,14840625,9.72094481036949,9.7417308648464,9.59969282592083,9.64472927728747,42838216.4103832,0.0,1.0
2015-09-01,27.81,28.15,27.32,27.46,17966666,9.63433625004902,9.75212389208486,9.4645834718209,9.51308426560036,51861692.232037,0.0,1.0
2015-09-02,28.0,28.16,27.41,28.05,11307084,9.70015875589258,9.75558823449768,9.49576255353627,9.71748046795667,32638471.1804511,0.0,1.0
2015-09-03,28.13,28.7,27.94,28.03,10892921,9.74519520725922,9.94266272478989,9.67937270141566,9.71055178313103,31442968.6848908,0.0,1.0
2015-09-04,26.99,27.5762,26.97,27.42,14872369,9.41123259866349,9.61563662049885,9.40425873234362,9.56117072454068,42651718.0509389,0.176,1.0
2015-09-08,27.59,27.625,27.23,27.43,10281016,9.62044858825957,9.63265285431934,9.49491899450192,9.56465765770061,29484408.0125494,0.0,1.0
2015-09-09,27.26,28.01,27.21,27.89,11704003,9.50537979398172,9.76689978097682,9.48794512818205,9.7250565830576,33565320.765195,0.0,1.0
2015-09-10,27.33,27.5,26.85,27.19,10330733,9.52978832610126,9.58906618982015,9.3624155344244,9.48097126186218,29626988.8929955,0.0,1.0
2015-09-11,27.15,27.31,26.92,27.18,11460265,9.46702352922244,9.5228144597814,9.38682406654395,9.47748432870225,32866316.8301596,0.0,1.0
2015-09-14,27.04,27.51,26.96,27.19,12985761,9.42866726446316,9.59255312298009,9.40077179918369,9.48097126186218,37241209.9813337,0.0,1.0
2015-09-15,27.11,27.27,26.86,26.96,15982457,9.4530757965827,9.50886672714166,9.36590246758434,9.40077179918369,45835283.5197442,0.0,1.0
2015-09-16,28.47,28.545,27.53,27.75,32260671,9.92729870633381,9.95345070503332,9.59952698929996,9.67623951881852,92518753.6448363,0.0,1.0
2015-09-17,27.57,28.265,27.51,27.78,17069986,9.6134747219397,9.85581657655515,9.59255312298009,9.68670031829832,48954153.1685688,0.0,1.0
2015-09-18,26.54,27.53,26.45,27.5,29479822,9.25432060646643,9.59952698929996,9.22293820802702,9.58906618982015,84543696.8472115,0.0,1.0
2015-09-21,26.44,26.7,26.18,26.18,16010366,9.21945127486708,9.31011153702539,9.12879101270878,9.12879101270878,45915322.3352876,0.0,1.0
2015-09-22,25.65,26.29,25.38,25.89,31933719,8.94398355523225,9.16714727746807,8.84983635991402,9.02766995107068,91581104.470035,0.0,1.0
2015-09-23,25.49,25.76,25.29,25.65,11150987,8.8881926246733,8.98233981999153,8.81845396147461,8.94398355523225,31979354.029858,0.0,1.0
2015-09-24,25.26,25.33,24.94,25.18,13867168,8.8079931619948,8.83240169411434,8.6964113008769,8.78009769671533,39768952.727101,0.0,1.0
2015-09-25,25.01,25.45,24.76,25.41,12693817,8.72081983299644,8.87424489203356,8.63364650399807,8.86029715939382,36403958.486655,0.0,1.0
2015-09-28,24.57,24.9,24.4,24.49,15013982,8.56739477395931,8.68246356823716,8.50811691024043,8.53949930867984,43057842.8417068,0.0,1.0
2015-09-29,24.65,24.95,24.3,24.48,17002399,8.59529023923879,8.69989823403683,8.47324757864108,8.5360123755199,48760323.815094,0.0,1.0
2015-09-30,25.61,25.71,24.94,25.07,19282559,8.93003582259251,8.96490515419186,8.6964113008769,8.74174143195605,55299479.8453827,0.0,1.0
2015-10-01,25.35,25.71,25.075,25.52,12500646,8.83937556043422,8.96490515419186,8.74348489853601,8.8986534241531,35849973.1042577,0.0,1.0
2015-10-02,26.07,26.07,25.0,25.01,15575603,9.09043474794951,9.09043474794951,8.7173328998365,8.72081983299644,44668487.4231777,0.0,1.0
2015-10-05,27.18,27.24,26.24,26.35,15892177,9.47748432870225,9.49840592766185,9.14971261166839,9.18806887642767,45576374.0544372,0.0,1.0
2015-10-06,28.0,28.12,27.11,27.15,21065871,9.76341284781688,9.8052560457361,9.4530757965827,9.46702352922244,60413750.5187943,0.0,1.0
2015-10-07,28.01,28.26,27.7501,28.11,17174817,9.76689978097682,9.85407310997518,9.67627438815012,9.80176911257616,49254792.7139565,0.0,1.0
2015-10-08,29.18,29.2,27.9,27.99,20066477,10.1748709606892,10.181844827009,9.72854351621754,9.75992591465695,57547638.7978033,0.0,1.0
2015-10-09,29.3,29.77,29.05,29.14,23811042,10.2167141586084,10.3806000171253,10.12954082961,10.1609232280494,68286488.1770391,0.0,1.0
2015-10-12,29.3,29.36,28.81,29.21,8504511,10.2167141586084,10.237635757568,10.0458544337716,10.185331760169,24389658.7916228,0.0,1.0
2015-10-13,29.23,29.6,28.93,29.02,8800438,10.1923056264888,10.3213221534064,10.0876976316908,10.1190800301302,25238332.9314092,0.0,1.0
2015-10-14,29.42,29.465,28.94,29.13,8607145,10.2585573565276,10.2742485557473,10.0911845648507,10.1574362948895,24683997.6713561,0.0,1.0
2015-10-15,28.77,29.26,28.73,29.04,11823939,10.0319067011318,10.2027664259686,10.0179589684921,10.1260538964501,33909279.1793629,0.0,1.0
2015-10-16,28.86,28.96,28.52,28.88,12047615,10.0632890995713,10.0981584311706,9.94473337213348,10.0702629658911,34550748.3149631,0.0,1.0
2015-10-19,28.98,29.06,28.51,28.6,12492263,10.1051322974905,10.13302776277,9.94124643897355,9.97262883741296,35825931.9207434,0.0,1.0
2015-10-20,28.56,28.95,28.46,28.82,8255036,9.95868110477322,10.0946714980107,9.92381177317388,10.0493413669315,23674202.0032148,0.0,1.0
2015-10-21,28.23,28.78,28.21,28.59,8289674,9.84361231049538,10.0353936342918,9.83663844417551,9.96914190425302,23773538.5789714,0.0,1.0
2015-10-22,28.77,28.92,28.36,28.36,7965921,10.0319067011318,10.0842106985309,9.88894244157453,9.88894244157453,22845063.6551618,0.0,1.0
2015-10-23,29.03,29.2475,28.73,28.98,8324501,10.1225669632901,10.1984077595187,10.0179589684921,10.1051322974905,23873417.1783097,0.0,1.0
2015-10-26,28.07,29.02,28.02,28.94,10013116,9.78782137993642,10.1190800301302,9.77038671413675,10.0911845648507,28716111.0945637,0.0,1.0
2015-10-27,27.45,28.035,27.345,27.92,15178966,9.57163152402048,9.77561711387665,9.53501872584117,9.73551738253741,43530992.1463613,0.0,1.0
2015-10-28,27.98,28.0,27.395,27.52,8337474,9.75643898149701,9.76341284781688,9.55245339164084,9.59604005614002,23910621.7916617,0.0,1.0
2015-10-29,27.37,27.77,27.27,27.63,9991355,9.543736058741,9.68321338513839,9.50886672714166,9.6343963208993,28653703.818594,0.0,1.0
2015-10-30,26.96,27.39,26.72,27.12,26398608,9.40077179918369,9.55070992506087,9.31708540334525,9.45656272974264,75707238.3931073,0.0,1.0
2015-11-02,13.83,14.0,12.41,12.47,51620791,9.95519417161329,10.0775645988855,8.93304119086919,8.97623075343584,71712869.4049678,14.72,1.0
2015-11-03,14.29,14.5,13.55,13.73,39577448,10.286314151291,10.4374776202742,9.75364287963558,9.88321156733553,54981961.8185605,0.0,1.0
2015-11-04,14.14,14.43,13.91,14.25,34907508,10.1783402448743,10.3870897972798,10.0127802550355,10.2575211095798,48494366.5907187,0.0,1.0
2015-11-05,14.05,14.25,13.96,14.21,16651598,10.1135559010243,10.2575211095798,10.0487715571744,10.2287280678687,23132808.49877,0.0,1.0
2015-11-06,14.01,14.06,13.83,13.96,21712726,10.0847628593132,10.1207541614521,9.95519417161329,10.0487715571744,30163851.6942496,0.0,1.0
2015-11-09,13.87,14.35,13.84,14.25,19631580,9.98398721332439,10.3295037138576,9.96239243204106,10.2575211095798,27272672.6088559,0.0,1.0
2015-11-10,14.12,14.14,13.83,13.87,15740262,10.1639437240188,10.1783402448743,9.95519417161329,9.98398721332439,21866758.1673821,0.0,1.0
2015-11-11,13.92,14.21,13.9,14.13,9758000,10.0199785154633,10.2287280678687,10.0055819946077,10.1711419844465,13556053.0185148,0.0,1.0
2015-11-12,13.31,13.8,13.29,13.79,20430143,9.58088462936897,9.93359939032996,9.56648810851342,9.92640112990218,28382055.9216889,0.0,1.0
2015-11-13,13.11,13.45,13.03,13.36,17492920,9.43691942081346,9.68166027535782,9.37933333739126,9.61687593150785,24301593.6635211,0.0,1.0
2015-11-16,13.35,13.43,13.11,13.15,12704926,9.60967767108007,9.66726375450227,9.43691942081346,9.46571246252456,17649994.9223517,0.0,1.0
2015-11-17,13.28,13.65,13.26,13.41,14772995,9.55928984808564,9.82562548391333,9.54489332723009,9.65286723364672,20523007.1184931,0.0,1.0
2015-11-18,13.64,13.69,13.38,13.43,12827073,9.81842722348556,9.85441852562443,9.6312724523634,9.66726375450227,17819684.5317033,0.0,1.0
2015-11-19,13.79,13.84,13.6201,13.67,15354564,9.92640112990218,9.96239243204106,9.80410268523428,9.84002200476888,21330937.0424452,0.0,1.0
2015-11-20,14.06,14.09,13.81,13.84,20111381,10.1207541614521,10.1423489427354,9.94079765075774,9.96239243204106,27939223.9302678,0.0,1.0
2015-11-23,14.23,14.33,13.99,14.31,14517975,10.2431245887243,10.3151071930021,10.0703663384577,10.3007106721465,20168727.0774209,0.0,1.0
2015-11-24,14.64,14.82,14.02,14.07,28838477,10.5382532662631,10.667821953963,10.091961119741,10.1279524218799,40063119.8181207,0.0,1.0
2015-11-25,12.64,13.27,12.26,13.17,71896540,9.09860118070802,9.55209158765787,8.82506728445256,9.48010898338011,99880437.3937052,0.0,1.0
2015-11-27,12.61,12.88,12.51,12.54,17214251,9.0770063994247,9.27135943097463,9.00502379514694,9.02661857643027,23914459.8514063,0.0,1.0
2015-11-30,12.54,12.69,12.39,12.58,28844520,9.02661857643027,9.1345924828469,8.91864467001364,9.05541161814137,40071514.9019894,0.0,1.0
2015-12-01,12.74,12.77,12.52,12.63,17801789,9.17058378498577,9.1921785662691,9.01222205557472,9.09140292028025,24730682.0566115,0.0,1.0
2015-12-02,11.95,12.61,11.9,12.61,52269122,8.60192121119152,9.0770063994247,8.56592990905265,9.0770063994247,72613546.7373665,0.0,1.0
2015-12-03,12.15,12.37,11.86,11.97,47347788,8.74588641974703,8.90424814915809,8.53713686734154,8.61631773204707,65776708.7966184,0.0,1.0
2015-12-04,12.32,12.56,12.12,12.15,21814079,8.86825684701921,9.04101509728582,8.7242916384637,8.74588641974703,30304653.7686075,0.0,1.0
2015-12-07,12.15,12.465,12.07,12.21,21616358,8.83514484905145,9.06420415995278,8.77697105580666,8.87877519398503,29726592.3974294,0.124,1.0
2015-12-08,12.19,12.36,11.89,11.92,20594606,8.86423174567384,8.987851056319,8.6460800210059,8.66789519347269,28321489.5935593,0.0,1.0
2015-12-09,12.11,12.45,12.045,12.08,23603459,8.80605795242905,9.05329657371938,8.75879174541767,8.78424277996226,32459233.1817615,0.0,1.0
2015-12-10,12.36,12.38,12.12,12.12,15199436,8.987851056319,9.0023945046302,8.81332967658465,8.81332967658465,20902107.4985349,0.0,1.0
2015-12-11,12.21,12.28,12.04,12.14,20889528,8.87877519398503,8.92967726307422,8.75515588333987,8.82787312489585,28727063.2837728,0.0,1.0
2015-12-14,12.16,12.47,12.01,12.3,19389178,8.84241657320704,9.06784002203058,8.73334071087307,8.94422071138541,26663797.4503941,0.0,1.0
2015-12-15,12.21,12.465,12.2,12.22,18768571,8.87877519398503,9.06420415995278,8.87150346982943,8.88604691814063,25810345.109903,0.0,1.0
2015-12-16,12.26,12.395,12.18,12.27,18241272,8.91513381476302,9.01330209086359,8.85696002151824,8.92240553891862,25085208.9678863,0.0,1.0
2015-12-17,11.9,12.35,11.89,12.28,25744262,8.6533517451615,8.9805793321634,8.6460800210059,8.92967726307422,35403243.3699807,0.0,1.0
2015-12-18,11.51,11.91,11.45,11.83,38374259,8.36975450309318,8.66062346931709,8.32612415815959,8.60244967607231,52771884.8774796,0.0,1.0
2015-12-21,11.43,11.63,11.31,11.6,18334759,8.3115807098484,8.45701519296036,8.22432001998122,8.43520002049356,25213771.325313,0.0,1.0
2015-12-22,11.66,11.76,11.3,11.4,19678125,8.47883036542715,8.55154760698313,8.21704829582562,8.2897655373816,27061154.3822815,0.0,1.0
2015-12-23,11.75,11.79,11.66,11.75,11952231,8.54427588282753,8.57336277944992,8.47883036542715,8.54427588282753,16436584.7002034,0.0,1.0
2015-12-24,11.73,11.89,11.72,11.75,4626631,8.52973243451633,8.6460800210059,8.52246071036074,8.54427588282753,6362495.19508842,0.0,1.0
2015-12-28,11.63,11.72,11.58,11.7,8052180,8.45701519296036,8.52246071036074,8.42065657218236,8.50791726204954,11073274.8213521,0.0,1.0
2015-12-29,11.86,11.93,11.67,11.67,9666338,8.62426484853911,8.67516691762829,8.48610208958275,8.48610208958275,13293048.241604,0.0,1.0
2015-12-30,11.84,11.96,11.81,11.91,8390113,8.60972140022791,8.69698209009509,8.58790622776112,8.66062346931709,11537996.7948057,0.0,1.0
2015-12-31,11.84,11.99,11.76,11.83,10382518,8.60972140022791,8.71879726256188,8.55154760698313,8.60244967607231,14277931.58519,0.0,1.0
2016-01-04,11.6,11.66,11.45,11.58,15143504,8.43520002049356,8.47883036542715,8.32612415815959,8.42065657218236,20825190.3894653,0.0,1.0
2016-01-05,11.71,11.78,11.58,11.65,13558506,8.51518898620514,8.56609105529432,8.42065657218236,8.47155864127155,18645517.5002237,0.0,1.0
2016-01-06,11.29,11.52,11.2,11.52,16351992,8.20977657167002,8.37702622724878,8.14433105426964,8.37702622724878,22487090.6130453,0.0,1.0
2016-01-07,10.77,11.05,10.72,11.05,25487320,7.83164691557893,8.03525519193568,7.79528829480095,8.03525519193568,35049899.3837375,0.0,1.0
2016-01-08,10.58,10.92,10.55,10.83,17428384,7.69348415662258,7.9407227779129,7.67166898415578,7.87527726051252,23967333.7809209,0.0,1.0
2016-01-11,10.65,10.75,10.5,10.66,17004002,7.74438622571176,7.81710346726774,7.63531036337779,7.75165794986736,23383728.0349943,0.0,1.0
2016-01-12,10.82,10.8867,10.57,10.76,16627180,7.86800553635692,7.91650793647476,7.68621243246698,7.82437519142334,22865526.3101532,0.0,1.0
2016-01-13,10.58,10.925,10.44,10.83,29839454,7.69348415662258,7.9443586399907,7.5916800184442,7.87527726051252,41034909.1377855,0.0,1.0
2016-01-14,10.62,10.82,10.54,10.6,29085016,7.72257105324497,7.86800553635692,7.66439726000018,7.70802760493377,39997413.7874989,0.0,1.0
2016-01-15,10.11,10.38,9.99,10.18,24211176,7.35171312130947,7.54804967351062,7.2644524314423,7.40261519039866,33294959.3273032,0.0,1.0
2016-01-19,9.76,10.28,9.7,10.27,27429863,7.09720277586355,7.47533243195464,7.05357243092996,7.46806070779904,37721264.4663976,0.0,1.0
2016-01-20,9.55,9.63,9.24,9.55,27004140,6.94449656859599,7.00267036184078,6.71907311977246,6.94449656859599,37135814.5911128,0.0,1.0
2016-01-21,9.94,10.01,9.5051,9.61,25718151,7.22809381066431,7.2789958797535,6.91184652713736,6.98812691352958,35367335.7922986,0.0,1.0
2016-01-22,9.8,10.24,9.73,10.13,17293671,7.12628967248594,7.44624553533225,7.07538760339675,7.36625656962067,23782077.8538293,0.0,1.0
2016-01-25,9.49,9.8061,9.45,9.79,14554577,6.9008662236624,7.13072542422085,6.87177932704001,7.11901794833034,20015304.0579732,0.0,1.0
2016-01-26,9.64,9.8,9.51,9.54,9929560,7.00994208599637,7.12628967248594,6.9154096719736,6.93722484444039,13655028.419025,0.0,1.0
2016-01-27,9.62,9.89,9.565,9.64,9768323,6.99539863768518,7.19173518988632,6.95540415482939,7.00994208599637,13433296.9609142,0.0,1.0
2016-01-28,9.48,9.77,9.42,9.75,13443269,6.89359449950681,7.10447450001914,6.84996415457322,7.08993105170795,18487044.7673007,0.0,1.0
2016-01-29,9.71,9.72,9.4,9.58,47468323,7.06084415508556,7.06811587924116,6.83542070626202,6.96631174106279,65277947.8212991,0.0,1.0
2016-02-01,9.97,10.01,9.59,9.65,21712343,7.2499089831311,7.2789958797535,6.97358346521838,7.01721381015197,29858589.9786717,0.0,1.0
2016-02-02,9.88,9.97,9.7299,9.83,21608039,7.18446346573072,7.2499089831311,7.0753148861552,7.14810484495273,29715152.1944982,0.0,1.0
2016-02-03,9.65,9.85,9.33,9.81,15264246,7.01721381015197,7.16264829326393,6.78451863717284,7.13356139664154,20991233.5415657,0.0,1.0
2016-02-04,9.86,9.935,9.6,9.6,11744573,7.16992001741953,7.22445794858651,6.98085518937398,6.98085518937398,16151015.5620505,0.0,1.0
2016-02-05,9.91,10.12,9.76,9.83,17014210,7.20627863819752,7.35898484546507,7.09720277586355,7.14810484495273,23397765.9712273,0.0,1.0
2016-02-08,9.37,9.809,9.21,9.76,15918886,6.81360553379523,7.13283422422598,6.69725794730566,7.09720277586355,21891487.7123679,0.0,1.0
2016-02-09,9.19,9.42,9.15,9.29,20489127,6.68271449899447,6.84996415457322,6.65362760237208,6.75543174055045,28176435.9615142,0.0,1.0
2016-02-10,9.28,9.465,9.19,9.24,12246902,6.74816001639485,6.88268691327341,6.68271449899447,6.71907311977246,16841813.2178077,0.0,1.0
2016-02-11,9.02,9.2,8.91,9.14,14737628,6.5590951883493,6.68998622315006,6.47910622263773,6.64635587821648,20267033.9037197,0.0,1.0
2016-02-12,9.42,9.44,9.03,9.09,9665478,6.84996415457322,6.86450760288441,6.5663669125049,6.60999725743849,13291865.5784809,0.0,1.0
2016-02-16,9.81,9.845,9.45,9.56,12066901,7.13356139664154,7.15901243118613,6.87177932704001,6.95176829275159,16594277.700579,0.0,1.0
2016-02-17,10.08,10.1,9.87,9.88,11989779,7.32989794884268,7.34444139715388,7.17719174157512,7.18446346573072,16488220.3222327,0.0,1.0
2016-02-18,10.52,10.67,10.1,10.13,18758779,7.64985381168899,7.75892967402296,7.34444139715388,7.36625656962067,25796879.2525761,0.0,1.0
2016-02-19,10.32,10.4932,10.05,10.49,13933483,7.50441932857703,7.63036559095199,7.30808277637589,7.62803863922219,19161182.000109,0.0,1.0
2016-02-22,10.68,10.75,10.42,10.44,10850022,7.76620139817855,7.81710346726774,7.57713657013301,7.5916800184442,14920838.260411,0.0,1.0
2016-02-23,10.31,10.63,10.25,10.61,13017984,7.49714760442143,7.72984277740056,7.45351725948784,7.71529932908937,17902197.2250949,0.0,1.0
2016-02-24,10.82,10.8599,10.1,10.28,21743547,7.86800553635692,7.89701971573776,7.34444139715388,7.47533243195464,29901501.3973838,0.0,1.0
2016-02-25,10.34,10.46,9.95,10.16,35600736,7.51896277688823,7.6062234667554,7.23536553481991,7.38807174208746,48957764.6761998,0.0,1.0
2016-02-26,10.64,10.99,10.38,10.44,22767977,7.73711450155616,7.99162484700209,7.54804967351062,7.5916800184442,31310286.9592115,0.0,1.0
2016-02-29,10.69,10.85,10.6,10.64,17427277,7.77347312233415,7.88982070882372,7.70802760493377,7.73711450155616,23965811.4459474,0.0,1.0
2016-03-01,10.93,11.02,10.67,10.84,17280143,7.9479945020685,8.01344001946888,7.75892967402296,7.88254898466812,23763474.2878654,0.0,1.0
2016-03-02,10.9,11.06,10.77,10.93,12507076,7.92617932960171,8.04252691609127,7.83164691557893,7.9479945020685,17199601.8170902,0.0,1.0
2016-03-03,11.11,11.295,10.96,10.97,18109767,8.07888553686926,8.21341243374783,7.9698096745353,7.97708139869089,24904364.6492817,0.0,1.0
2016-03-04,11.18,11.32,11.1,11.15,15192961,8.12978760595845,8.23159174413682,8.07161381271366,8.10797243349166,20893203.1453699,0.0,1.0
2016-03-07,11.31,11.4,10.95,10.99,12399208,8.31448939951064,8.38065244513008,8.04983721703284,8.07924301508593,16866344.4911306,0.124,1.0
2016-03-08,11.05,11.27,10.96,11.2,12340277,8.12335171216556,8.28508360145755,8.05718866654612,8.23362345486464,16786182.068885,0.0,1.0
2016-03-09,11.36,11.45,11.09,11.09,12056828,8.35124664707699,8.41740969269644,8.15275751021865,8.15275751021865,16400613.2099977,0.0,1.0
2016-03-10,11.42,11.56,11.145,11.39,15901293,8.39535534415663,8.49827563734244,8.19319048254165,8.37330099561681,21630146.505519,0.0,1.0
2016-03-11,11.7,11.7,11.45,11.52,12948046,8.60119593052824,8.60119593052824,8.41740969269644,8.46886983928935,17612915.6251759,0.0,1.0
2016-03-14,11.47,11.71,11.36,11.63,13585637,8.43211259172299,8.60854738004152,8.35124664707699,8.54973578393534,18480215.3309671,0.0,1.0
2016-03-15,11.4,11.45,11.2,11.43,11307644,8.38065244513008,8.41740969269644,8.23362345486464,8.4027067936699,15381516.229671,0.0,1.0
2016-03-16,11.62,11.67,11.35,11.41,11691723,8.54238433442207,8.57914158198843,8.34389519756372,8.38800389464335,15903969.65781,0.0,1.0
2016-03-17,11.72,12.25,11.59,11.62,18154948,8.61589882955479,9.0055256537582,8.52032998588225,8.54238433442207,24695739.2106466,0.0,1.0
2016-03-18,12.18,12.22,11.78,11.78,35437533,8.9540655071653,8.98347130521839,8.66000752663442,8.66000752663442,48204824.0092278,0.0,1.0
2016-03-21,12.21,12.24,11.98,12.14,14445644,8.97611985570512,8.99817420424493,8.80703651689986,8.92465970911221,19650062.1733448,0.0,1.0
2016-03-22,12.26,12.3,12.06,12.09,10974144,9.01287710327147,9.04228290132456,8.86584811300604,8.88790246154585,14927864.1990097,0.0,1.0
2016-03-23,12.02,12.2801,11.97,12.24,11989005,8.83644231495295,9.02765351679315,8.79968506738659,8.99817420424493,16308355.2139691,0.0,1.0
2016-03-24,12.07,12.1,11.715,11.98,12085828,8.87319956251931,8.89525391105912,8.61222310479815,8.80703651689986,16440061.2126639,0.0,1.0
2016-03-28,12.07,12.14,11.96,12.06,10558485,8.87319956251931,8.92465970911221,8.79233361787332,8.86584811300604,14362453.2562431,0.0,1.0
2016-03-29,12.28,12.35,11.92,12.03,10721195,9.02758000229802,9.07904014889092,8.76292781982023,8.84379376446622,14583783.7567195,0.0,1.0
2016-03-30,12.3,12.39,12.16,12.34,10790084,9.04228290132456,9.10844594694401,8.93936260813875,9.07168869937765,14677491.8069151,0.0,1.0
2016-03-31,12.32,12.36,12.2,12.3,13811578,9.05698580035111,9.08639159840419,8.96876840619184,9.04228290132456,18787557.4402914,0.0,1.0
2016-04-01,12.26,12.29,12.03,12.21,11919330,9.01287710327147,9.03493145181129,8.84379376446622,8.97611985570512,16213577.9868737,0.0,1.0
2016-04-04,12.1,12.3,12.09,12.24,11098437,8.89525391105912,9.04228290132456,8.88790246154585,8.99817420424493,15096936.978161,0.0,1.0
2016-04-05,11.95,12.14,11.93,12.1,15487788,8.78498216836004,8.92465970911221,8.7702792693335,8.89525391105912,21067665.5971574,0.0,1.0
2016-04-06,12.28,12.29,11.89,12.03,13146724,9.02758000229802,9.03493145181129,8.74087347128041,8.84379376446622,17883172.5311661,0.0,1.0
2016-04-07,11.99,12.29,11.93,12.21,14244744,8.81438796641313,9.03493145181129,8.7702792693335,8.97611985570512,19376782.7341848,0.0,1.0
2016-04-08,12.06,12.28,12.05,12.09,8256239,8.86584811300604,9.02758000229802,8.85849666349276,8.88790246154585,11230763.3822344,0.0,1.0
2016-04-11,12.13,12.44,12.095,12.1,15969492,8.91730825959894,9.14520319451037,8.89157818630249,8.89525391105912,21722915.9653064,0.0,1.0
2016-04-12,12.22,12.31,11.78,12.2,28336407,8.98347130521839,9.04963435083784,8.66000752663442,8.96876840619184,38545333.0650542,0.0,1.0
2016-04-13,12.64,12.74,12.26,12.34,16054591,9.29223218477581,9.36574667990853,9.01287710327147,9.07168869937765,21838674.0887164,0.0,1.0
2016-04-14,12.55,12.69,12.34,12.56,14172546,9.22606913915636,9.32898943234217,9.07168869937765,9.23342058866964,19278573.5308574,0.0,1.0
2016-04-15,12.52,12.71,12.5,12.57,12488274,9.20401479061655,9.34369233136872,9.18931189159,9.24077203818291,16987498.8292502,0.0,1.0
2016-04-18,12.67,12.96,12.45,12.48,15582322,9.31428653331563,9.52747856920052,9.15255464402364,9.17460899256346,21196257.9241935,0.0,1.0
2016-04-19,12.78,12.915,12.59,12.7,18279217,9.39515247796162,9.49439704639079,9.25547493720945,9.33634088185544,24864779.343175,0.0,1.0
2016-04-20,12.8,12.96,12.725,12.82,17071455,9.40985537698816,9.52747856920052,9.35471950563862,9.42455827601471,23221889.7364117,0.0,1.0
2016-04-21,12.59,12.841,12.58,12.78,11000358,9.25547493720945,9.43999631999258,9.24812348769618,9.39515247796162,14963522.472868,0.0,1.0
2016-04-22,12.61,12.73,12.52,12.52,11636310,9.27017783623599,9.35839523039526,9.20401479061655,9.20401479061655,15828592.6863706,0.0,1.0
2016-04-25,12.57,12.64,12.37,12.55,13957188,9.24077203818291,9.29223218477581,9.09374304791747,9.22606913915636,18985627.2219543,0.0,1.0
2016-04-26,12.73,12.785,12.58,12.59,15712110,9.35839523039526,9.39882820271825,9.24812348769618,9.25547493720945,21372805.4197121,0.0,1.0
2016-04-27,12.76,12.79,12.485,12.66,10530745,9.38044957893507,9.40250392747489,9.17828471732009,9.30693508380235,14324719.2012789,0.0,1.0
2016-04-28,12.57,12.8,12.52,12.74,8040165,9.24077203818291,9.40985537698816,9.20401479061655,9.36574667990853,10936843.1157483,0.0,1.0
2016-04-29,12.27,12.51,12.13,12.49,13491883,9.02022855278475,9.19666334110327,8.91730825959894,9.18196044207673,18352684.0191751,0.0,1.0
2016-05-02,12.12,12.33,12.02,12.26,12284017,8.90995681008567,9.06433724986438,8.83644231495295,9.01287710327147,16709652.9437126,0.0,1.0
2016-05-03,11.71,12.11,11.61,12.05,16316517,8.60854738004152,8.90260536057239,8.53503288490879,8.85849666349276,22194965.7282456,0.0,1.0
2016-05-04,11.59,11.8,11.52,11.65,8674642,8.52032998588225,8.67471042566096,8.46886983928935,8.56443868296188,11799906.9222188,0.0,1.0
2016-05-05,11.45,11.74,11.4,11.67,8975394,8.41740969269644,8.63060172858133,8.38065244513008,8.57914158198843,12209012.6359383,0.0,1.0
2016-05-06,11.59,11.64,11.37,11.4,8439004,8.52032998588225,8.55708723344861,8.35859809659027,8.38065244513008,11479374.2169685,0.0,1.0
2016-05-09,11.43,11.63,11.38,11.58,9548425,8.4027067936699,8.54973578393534,8.36594954610354,8.51297853636898,12988492.9261388,0.0,1.0
2016-05-10,11.61,11.72,11.41,11.48,14925498,8.53503288490879,8.61589882955479,8.38800389464335,8.43946404123626,20302796.0309788,0.0,1.0
2016-05-11,11.69,11.76,11.53,11.62,14228886,8.59384448101497,8.64530462760787,8.47622128880262,8.54238433442207,19355211.4781061,0.0,1.0
2016-05-12,11.56,11.8,11.45,11.78,12098821,8.49827563734244,8.67471042566096,8.41740969269644,8.66000752663442,16457735.2781343,0.0,1.0
2016-05-13,11.5,11.69,11.43,11.53,7605491,8.4541669402628,8.59384448101497,8.4027067936699,8.47622128880262,10345566.5257163,0.0,1.0
2016-05-16,11.64,11.68,11.49,11.53,6107879,8.55708723344861,8.5864930315017,8.44681549074953,8.47622128880262,8308400.93368401,0.0,1.0
2016-05-17,11.53,11.79,11.48,11.59,9530177,8.47622128880262,8.66735897614769,8.43946404123626,8.52032998588225,12963670.6105301,0.0,1.0
2016-05-18,11.57,11.68,11.47,11.58,7045400,8.50562708685571,8.5864930315017,8.43211259172299,8.51297853636898,9583688.20636056,0.0,1.0
2016-05-19,11.44,11.55,11.31,11.47,10828740,8.41005824318317,8.49092418782916,8.31448939951064,8.43211259172299,14730074.6341932,0.0,1.0
2016-05-20,11.66,11.675,11.4,11.48,10409147,8.57179013247515,8.58281730674506,8.38065244513008,8.43946404123626,14159312.3658236,0.0,1.0
2016-05-23,11.67,11.87,11.62,11.66,9392134,8.57914158198843,8.72617057225387,8.54238433442207,8.57179013247515,12775894.0370111,0.0,1.0
2016-05-24,11.91,11.93,11.62,11.68,8903995,8.75557637030695,8.7702792693335,8.54238433442207,8.5864930315017,12111890.2930981,0.0,1.0
2016-05-25,12.2,12.34,12.11,12.24,15281751,8.96876840619184,9.07168869937765,8.90260536057239,8.99817420424493,20787398.4204217,0.0,1.0
2016-05-26,13.04,13.15,12.45,12.5,29850860,9.58629016530669,9.66715610995268,9.15255464402364,9.18931189159,40605407.0644279,0.0,1.0
2016-05-27,13.17,13.305,12.955,13.02,18880860,9.68185900897923,9.7811035774084,9.52380284444388,9.57158726628015,25683179.8489717,0.0,1.0
2016-05-31,13.38,13.38,13.07,13.12,22009762,9.83623944875794,9.83623944875794,9.60834451384651,9.64510176141287,29939350.0020159,0.0,1.0
2016-06-01,13.44,13.49,13.21,13.32,15231960,9.88034814583757,9.91710539340393,9.71126480703232,9.79213075167831,20719668.9203957,0.0,1.0
2016-06-02,13.54,13.645,13.38,13.39,13659159,9.95386264097029,10.0310528608596,9.83623944875794,9.84359089827121,18580225.5396576,0.0,1.0
2016-06-03,13.44,13.53,13.32,13.47,10879956,9.88034814583757,9.94651119145702,9.79213075167831,9.90240249437739,14799742.5274536,0.0,1.0
2016-06-06,13.67,13.7,13.43,13.43,8693869,10.0494314846428,10.0714858331826,9.8729966963243,9.8729966963243,11826060.9479865,0.0,1.0
2016-06-07,13.69,13.8,13.61,13.7,9551171,10.0641343836694,10.1450003283154,10.0053227875632,10.0714858331826,12992228.2439085,0.0,1.0
2016-06-08,13.87,13.9,13.66,13.69,9281658,10.1964604749083,10.2185148234481,10.0420800351296,10.0641343836694,12625616.1907162,0.0,1.0
2016-06-09,13.84,13.885,13.62,13.78,9411979,10.1744061263685,10.2074876491782,10.0126742370765,10.1302974292888,12802888.7133183,0.0,1.0
2016-06-10,13.5,13.72,13.39,13.71,10147977,9.9244568429172,10.0861887322092,9.84359089827121,10.0788372826959,13804049.0949156,0.0,1.0
2016-06-13,13.03,13.29,13.02,13.27,13612096,9.67009668975799,9.86305333897803,9.66267528017261,9.84821051980726,18341658.472542,0.124,1.0
2016-06-14,13.05,13.2,12.89,13.01,11584336,9.68493950892876,9.79626065270955,9.56619695556259,9.65525387058722,15609347.3439486,0.0,1.0
2016-06-15,13.0,13.2,12.9599,13.09,9812950,9.64783246100183,9.79626065270955,9.61807260856444,9.71462514727031,13222488.1097027,0.0,1.0
2016-06-16,12.98,13.02,12.71,12.94,8609864,9.63298964183106,9.66267528017261,9.43261158302564,9.60330400348952,11601386.3686411,0.0,1.0
2016-06-17,13.12,13.18,12.96,12.98,14437778,9.73688937602646,9.78141783353878,9.61814682266029,9.63298964183106,19454226.092615,0.0,1.0
2016-06-20,13.07,13.38,13.06,13.28,12433368,9.69978232809954,9.9298460252465,9.69236091851415,9.85563192939264,16753377.9896522,0.0,1.0
2016-06-21,13.33,13.36,13.06,13.13,13198387,9.89273897731957,9.91500320607573,9.69236091851415,9.74431078561185,17784205.0733728,0.0,1.0
2016-06-22,12.61,12.97,12.6,12.81,18253892,9.35839748717178,9.62556823224568,9.35097607758639,9.5068256788795,24596260.0365635,0.0,1.0
2016-06-23,12.95,12.97,12.79,12.83,13353872,9.6107254130749,9.62556823224568,9.49198285970873,9.52166849805027,17993713.7902966,0.0,1.0
2016-06-24,12.26,12.63,12.15,12.41,19822702,9.09864815168327,9.37324030634255,9.01701264624402,9.20996929546406,26710157.6485337,0.0,1.0
2016-06-27,11.55,12.12,11.48,12.11,15068527,8.57172807112086,8.99474841748786,8.51977820402316,8.98732700790248,20304130.673063,0.0,1.0
2016-06-28,11.79,11.8,11.51,11.67,14545004,8.74984190117012,8.75726331075551,8.54204243277931,8.66078498614549,19598708.0791788,0.0,1.0
2016-06-29,12.18,12.23,11.84,11.97,14196374,9.03927687500018,9.07638392292711,8.78694894909705,8.88342727370707,19128945.568447,0.0,1.0
2016-06-30,12.55,12.55,12.14,12.27,14463718,9.31386902965946,9.31386902965946,9.00959123665864,9.10606956126865,19489179.0213027,0.0,1.0
2016-07-01,12.73,12.76,12.51,12.55,10888718,9.44745440219641,9.46971863095257,9.28418339131792,9.31386902965946,14672034.840176,0.0,1.0
2016-07-05,12.36,12.71,12.255,12.62,9277521,9.17286224753713,9.43261158302564,9.09493744689058,9.36581889675716,12501022.7413792,0.0,1.0
2016-07-06,12.6,12.62,12.04,12.26,12004880,9.35097607758639,9.36581889675716,8.93537714080477,9.09864815168327,16176010.5838109,0.0,1.0
2016-07-07,12.85,12.875,12.59,12.66,13625681,9.53651131722104,9.55506484118451,9.34355466800101,9.39550453509871,18359963.6204303,0.0,1.0
2016-07-08,13.08,13.155,12.95,13.05,8603605,9.70720373768492,9.76286430957532,9.6107254130749,9.68493950892876,11592952.6608286,0.0,1.0
2016-07-11,13.16,13.3,13.0265,13.17,9730143,9.76657501436801,9.87047474856342,9.66749919640311,9.7739964239534,13110909.5759386,0.0,1.0
2016-07-12,13.72,13.83,13.42,13.47,17162892,10.1821739511496,10.2638094565889,9.95953166358805,9.99663871151498,23126188.9032464,0.0,1.0
2016-07-13,13.81,13.85,13.63,13.73,9809466,10.2489666374181,10.2786522757596,10.1153812648812,10.189595360735,13217793.583737,0.0,1.0
2016-07-14,13.8,13.94,13.75,13.89,9378251,10.2415452278327,10.3454449620281,10.2044381799058,10.3083379141012,12636751.6737889,0.0,1.0
2016-07-15,13.85,13.93,13.77,13.89,9983417,10.2786522757596,10.3380235524427,10.2192809990766,10.3083379141012,13452184.3662409,0.0,1.0
2016-07-18,13.94,14.0,13.85,13.85,6628739,10.3454449620281,10.3899734195404,10.2786522757596,10.2786522757596,8931913.70686923,0.0,1.0
2016-07-19,14.05,14.11,13.915,13.93,11298815,10.4270804674674,10.4716089249797,10.3268914380647,10.3380235524427,15224621.239406,0.0,1.0
2016-07-20,14.16,14.25,14.04,14.15,17199612,10.5087159729066,10.5755086591751,10.419659057882,10.5012945633212,23175667.3743879,0.0,1.0
2016-07-21,14.0,14.18,13.93,14.13,18661695,10.3899734195404,10.5235587920774,10.3380235524427,10.4864517441505,25145755.3788003,0.0,1.0
2016-07-22,14.11,14.14,13.905,14.01,10287343,10.4716089249797,10.4938731537358,10.3194700284793,10.3973948291258,13861710.3417354,0.0,1.0
2016-07-25,14.16,14.2,14.09,14.1,6971303,10.5087159729066,10.5384016112482,10.4567661058089,10.4641875153943,9393502.56820166,0.0,1.0
2016-07-26,14.18,14.27,14.115,14.16,9362361,10.5235587920774,10.5903514783459,10.4753196297724,10.5087159729066,12615340.6469251,0.0,1.0
2016-07-27,13.99,14.26,13.9,14.26,17620320,10.3825520099551,10.5829300687605,10.3157593236866,10.5829300687605,23742551.5965285,0.0,1.0
2016-07-28,13.94,13.975,13.82,13.95,16141287,10.3454449620281,10.371419895577,10.2563880470035,10.3528663716135,21749624.2651596,0.0,1.0
2016-07-29,14.01,14.13,13.79,13.91,15758379,10.3973948291258,10.4864517441505,10.2341238182473,10.323180733272,21233673.7633116,0.0,1.0
2016-08-01,14.18,14.24,14.02,14.06,13847556,10.5235587920774,10.5680872495897,10.4048162387112,10.4345018770528,18658929.7365666,0.0,1.0
2016-08-02,14.06,14.18,13.85,13.92,10680566,10.4345018770528,10.5235587920774,10.2786522757596,10.3306021428573,14391559.8204305,0.0,1.0
2016-08-03,14.31,14.35,14.04,14.05,10143215,10.6200371166874,10.6497227550289,10.419659057882,10.4270804674674,13667504.6475991,0.0,1.0
2016-08-04,14.15,14.38,14.095,14.33,14859942,10.5012945633212,10.6719869837851,10.4604768106016,10.6348799358582,20023072.2062042,0.0,1.0
2016-08-05,14.28,14.36,14.19,14.24,10185616,10.5977728879312,10.6571441646143,10.5309802016628,10.5680872495897,13724637.9987667,0.0,1.0
2016-08-08,14.26,14.34,14.2,14.3,11586363,10.5829300687605,10.6423013454436,10.5384016112482,10.612615707102,15612078.6310129,0.0,1.0
2016-08-09,14.25,14.34,14.24,14.29,12412423,10.5755086591751,10.6423013454436,10.5680872495897,10.6051942975166,16725155.5882889,0.0,1.0
2016-08-10,14.19,14.3,14.14,14.28,11868697,10.5309802016628,10.612615707102,10.4938731537358,10.5977728879312,15992510.4031064,0.0,1.0
2016-08-11,14.3,14.33,14.15,14.2,8173799,10.612615707102,10.6348799358582,10.5012945633212,10.5384016112482,11013809.3120417,0.0,1.0
2016-08-12,14.28,14.38,14.245,14.29,9991641,10.5977728879312,10.6719869837851,10.5717979543824,10.6051942975166,13463265.8190369,0.0,1.0
2016-08-15,14.52,14.59,14.31,14.31,12749131,10.7758867179805,10.8278365850782,10.6200371166874,10.6200371166874,17178853.7653347,0.0,1.0
2016-08-16,14.41,14.515,14.38,14.46,9366448,10.6942512125413,10.7721760131878,10.6719869837851,10.7313582604682,12620847.6870001,0.0,1.0
2016-08-17,14.5,14.505,14.33,14.4,10371432,10.7610438988097,10.7647546036024,10.6348799358582,10.6868298029559,13975016.3101402,0.0,1.0
2016-08-18,14.51,14.6,14.46,14.52,9054597,10.7684653083951,10.8352579946636,10.7313582604682,10.7758867179805,12200643.1471321,0.0,1.0
2016-08-19,14.42,14.505,14.39,14.46,9503651,10.7016726221266,10.7647546036024,10.6794083933705,10.7313582604682,12805722.2696808,0.0,1.0
2016-08-22,14.37,14.39,14.26,14.36,13103096,10.6645655741997,10.6794083933705,10.5829300687605,10.6571441646143,17655804.937383,0.0,1.0
2016-08-23,14.57,14.65,14.43,14.43,14072185,10.8129937659074,10.8723650425905,10.709094031712,10.709094031712,18961606.7380387,0.0,1.0
2016-08-24,14.4,14.73,14.39,14.67,19696153,10.6868298029559,10.9317363192736,10.6794083933705,10.8872078617613,26539638.8292393,0.0,1.0
2016-08-25,14.37,14.48,13.55,13.64,36142866,10.6645655741997,10.746201079639,10.0560099881981,10.1228026744665,48700810.2492703,0.0,1.0
2016-08-26,14.39,14.69,14.37,14.37,15567756,10.6794083933705,10.9020506809321,10.6645655741997,10.6645655741997,20976818.2457622,0.0,1.0
2016-08-29,14.43,14.58,14.39,14.41,8022867,10.709094031712,10.8204151754928,10.6794083933705,10.6942512125413,10810435.5482527,0.0,1.0
2016-08-30,14.38,14.46,14.28,14.43,10540817,10.6719869837851,10.7313582604682,10.5977728879312,10.709094031712,14203254.6226213,0.0,1.0
2016-08-31,14.37,14.42,14.21,14.34,11282674,10.6645655741997,10.7016726221266,10.5458230208335,10.6423013454436,15202872.0018599,0.0,1.0
2016-09-01,14.5,14.5,14.28,14.39,10854014,10.7610438988097,10.7610438988097,10.5977728879312,10.6794083933705,14625272.8341168,0.0,1.0
2016-09-02,14.49,14.7,14.45,14.61,8327124,10.7536224892244,10.9094720905175,10.7239368508828,10.842679404249,11220407.530663,0.0,1.0
2016-09-06,14.63,14.67,14.53,14.54,7487727,10.8575222234198,10.8872078617613,10.7833081275659,10.7907295371513,10089359.5938224,0.0,1.0
2016-09-07,14.69,14.75,14.51,14.63,6808979,10.9020506809321,10.9465791384444,10.7684653083951,10.8575222234198,9174778.62077304,0.0,1.0
2016-09-08,14.63,14.69,14.55,14.6,10291981,10.8575222234198,10.9020506809321,10.7981509467367,10.8352579946636,13867959.8283681,0.0,1.0
2016-09-09,14.07,14.53,14.07,14.52,16645911,10.4419232866381,10.7833081275659,10.4419232866381,10.7758867179805,22429581.3463504,0.0,1.0
2016-09-12,14.49,14.57,13.78,13.85,15824253,10.8456479680831,10.9055273219442,10.3142187025663,10.3666131371947,21141514.702005,0.124,1.0
2016-09-13,14.18,14.44,14.06,14.35,15057496,10.6136154718716,10.80822337192,10.52379644108,10.7408590988263,20117112.1985587,0.0,1.0
2016-09-14,14.27,14.35,14.09,14.18,8594751,10.6809797449652,10.7408590988263,10.5462511987779,10.6136154718716,11482757.1719545,0.0,1.0
2016-09-15,14.5,14.6,14.14,14.19,11848829,10.8531328873158,10.9279820796421,10.583675794941,10.6211003911042,15830269.681927,0.0,1.0
2016-09-16,14.53,14.8,14.49,14.74,18459467,10.8755876450137,11.0776804642947,10.8456479680831,11.0327709488989,24662212.6789602,0.0,1.0
2016-09-19,14.56,14.74,14.535,14.58,7980905,10.8980424027116,11.0327709488989,10.87933010463,10.9130122411768,10662646.786095,0.0,1.0
2016-09-20,14.54,14.67,14.52,14.64,8222246,10.8830725642463,10.9803765142705,10.868102725781,10.9579217565726,10985083.1310964,0.0,1.0
2016-09-21,14.99,15.0,14.62,14.63,13734124,11.2198939297147,11.2273788489473,10.9429519181073,10.95043683734,18349061.0561623,0.0,1.0
2016-09-22,15.12,15.17,14.93,14.98,9938676,11.3171978797389,11.3546224759021,11.1749844143189,11.2124090104821,13278267.5284871,0.0,1.0
2016-09-23,15.09,15.185,15.03,15.1,8101590,11.294743122041,11.365849854751,11.2498336066452,11.3022280412737,10823884.3308823,0.0,1.0
2016-09-26,15.02,15.12,14.93,15.0,7484534,11.2423486874126,11.3171978797389,11.1749844143189,11.2273788489473,9999485.32159188,0.0,1.0
2016-09-27,15.34,15.37,14.95,15.0,9061256,11.4818661028568,11.5043208605547,11.1899542527842,11.2273788489473,12106017.0702927,0.0,1.0
2016-09-28,15.49,15.49,15.17,15.4,9742233,11.5941398913463,11.5941398913463,11.3546224759021,11.5267756182526,13015815.7986894,0.0,1.0
2016-09-29,15.39,15.6,15.33,15.46,9794740,11.51929069902,11.6764740029052,11.4743811836242,11.5716851336484,13085966.1882501,0.0,1.0
2016-09-30,15.53,15.73,15.44,15.47,11457298,11.6240795682768,11.7737779529295,11.5567152951831,11.579170052881,15307176.5291071,0.0,1.0
2016-10-03,15.65,15.69,15.455,15.46,7281640,11.7138985990684,11.7438382759989,11.5679426740321,11.5716851336484,9728414.92831968,0.0,1.0
2016-10-04,15.36,15.74,15.27,15.68,12313889,11.4968359413221,11.7812628721621,11.4294716682284,11.7363533567663,16451599.0317114,0.0,1.0
2016-10-05,15.63,15.68,15.425,15.43,9082003,11.6989287606031,11.7363533567663,11.5454879163342,11.5492303759505,12133735.4722623,0.0,1.0
2016-10-06,15.6,15.63,15.415,15.63,5285858,11.6764740029052,11.6989287606031,11.5380029971016,11.6989287606031,7062010.73881408,0.0,1.0
2016-10-07,15.58,15.68,15.485,15.62,5458221,11.66150416444,11.7363533567663,11.59039743173,11.6914438413705,7292291.11278062,0.0,1.0
2016-10-10,15.59,15.88,15.59,15.69,7726111,11.6689890836726,11.8860517414189,11.6689890836726,11.7438382759989,10322236.9672567,0.0,1.0
2016-10-11,15.44,15.6,15.32,15.6,10650007,11.5567152951831,11.6764740029052,11.4668962643916,11.6764740029052,14228619.8006918,0.0,1.0
2016-10-12,15.35,15.56,15.31,15.48,10064117,11.4893510220895,11.6465343259747,11.4594113451589,11.5866549721137,13445859.1832548,0.0,1.0
2016-10-13,15.15,15.25,14.94,15.2,14423584,11.3396526374368,11.4145018297631,11.1824693335516,11.3770772336,19270193.2401867,0.0,1.0
2016-10-14,14.48,15.0,14.48,14.63,23107430,10.8381630488505,11.2273788489473,10.8381630488505,10.95043683734,30871983.0926964,0.0,1.0
2016-10-17,14.03,14.56,14.01,14.5,22058010,10.5013416833821,10.8980424027116,10.4863718449168,10.8531328873158,29469937.2357085,0.0,1.0
2016-10-18,14.21,14.42,14.09,14.19,12762819,10.6360702295695,10.7932535334547,10.5462511987779,10.6211003911042,17051378.3827601,0.0,1.0
2016-10-19,14.12,14.27,14.035,14.18,9918238,10.5687059564758,10.6809797449652,10.5050841429984,10.6136154718716,13250961.9566234,0.0,1.0
2016-10-20,14.1,14.165,13.98,14.08,6822516,10.5537361180105,10.6023880930226,10.4639170872189,10.5387662795452,9115016.19183315,0.0,1.0
2016-10-21,13.8,14.04,13.77,14.01,14610055,10.3291885410316,10.5088266026147,10.3067337833337,10.4863718449168,19519322.1809333,0.0,1.0
2016-10-24,13.97,13.97,13.83,13.86,9762196,10.4564321679863,10.4564321679863,10.3516432987295,10.3740980564273,13042486.7611668,0.0,1.0
2016-10-25,13.9,13.99,13.855,13.97,11069885,10.4040377333579,10.4714020064516,10.370355596811,10.4564321679863,14789585.1056605,0.0,1.0
2016-10-26,13.91,14.07,13.84,13.85,17328483,10.4115226525905,10.5312813603126,10.3591282179621,10.3666131371947,23151195.7062329,0.0,1.0
2016-10-27,13.99,14.095,13.87,13.96,14106496,10.4714020064516,10.5499936583942,10.38158297566,10.4489472487537,18846557.4063921,0.0,1.0
2016-10-28,14.09,14.19,13.94,13.94,15247826,10.5462511987779,10.6211003911042,10.4339774102884,10.4339774102884,20371396.8395609,0.0,1.0
2016-10-31,14.49,14.49,14.03,14.13,16362861,10.8456479680831,10.8456479680831,10.5013416833821,10.5761908757084,21861105.6331294,0.0,1.0
2016-11-01,14.35,14.5555,14.12,14.51,25361506,10.7408590988263,10.8946741890569,10.5687059564758,10.8606178065484,33883473.1702019,0.0,1.0
2016-11-02,14.65,14.83,14.28,14.28,22284959,10.9654066758052,11.1001352219926,10.6884646641979,10.6884646641979,29773145.5843179,0.0,1.0
2016-11-03,14.54,14.88,14.51,14.67,10558862,10.8830725642463,11.1375598181558,10.8606178065484,10.9803765142705,14106848.2796276,0.0,1.0
2016-11-04,14.71,14.93,14.43,14.5,11831004,11.010316191201,11.1749844143189,10.8007384526873,10.8531328873158,15806455.1296975,0.0,1.0
2016-11-07,15.05,15.145,14.89,14.9,9780786,11.2648034451105,11.3359101778205,11.1450447373884,11.152529656621,13067323.3685132,0.0,1.0
2016-11-08,15.28,15.32,14.8735,15.03,11642021,11.436956587461,11.4668962643916,11.1326946206546,11.2498336066452,15553970.1073126,0.0,1.0
2016-11-09,15.57,15.71,14.99,15.07,16866869,11.6540192452073,11.7588081144642,11.2198939297147,11.2797732835758,22534470.280543,0.0,1.0
2016-11-10,15.49,15.9,15.44,15.62,16182030,11.5941398913463,11.9010215798842,11.5567152951831,11.6914438413705,21619511.8438314,0.0,1.0
2016-11-11,15.82,15.83,15.36,15.4,10306751,11.8411422260231,11.8486271452558,11.4968359413221,11.5267756182526,13770023.0018065,0.0,1.0
2016-11-14,16.1,16.19,15.8,15.85,14528223,12.0507199645368,12.1180842376305,11.8261723875579,11.863596983721,19409993.0118981,0.0,1.0
2016-11-15,15.87,16.07,15.82,15.96,14279443,11.8785668221863,12.0282652068389,11.8411422260231,11.94593109528,19077618.0158989,0.0,1.0
2016-11-16,15.8,15.9,15.72,15.86,10164148,11.8261723875579,11.9010215798842,11.7662930336968,11.8710819029537,13579502.5759102,0.0,1.0
2016-11-17,15.89,15.96,15.82,15.86,9623271,11.8935366606516,11.94593109528,11.8411422260231,11.8710819029537,12856880.2159494,0.0,1.0
2016-11-18,15.87,15.96,15.805,15.88,10878170,11.8785668221863,11.94593109528,11.8299148471742,11.8860517414189,14533450.0772902,0.0,1.0
2016-11-21,16.0,16.07,15.93,15.94,10618264,11.9758707722105,12.0282652068389,11.9234763375821,11.9309612568147,14186210.5254365,0.0,1.0
2016-11-22,15.95,16.19,15.9,16.06,19614856,11.9384461760473,12.1180842376305,11.9010215798842,12.0207802876063,26205835.213941,0.0,1.0
2016-11-23,14.87,15.72,14.78,15.35,23439350,11.1300748989231,11.7662930336968,11.0627106258295,11.4893510220895,31315434.7715776,0.0,1.0
2016-11-25,15.18,15.235,14.83,14.84,8875184,11.3621073951347,11.4032744509142,11.1001352219926,11.1076201412252,11857421.2014305,0.0,1.0
2016-11-28,15.08,15.2,15.0,15.06,12791803,11.2872582028084,11.3770772336,11.2273788489473,11.2722883643431,17090101.5794964,0.0,1.0
2016-11-29,15.15,15.32,15.03,15.06,9762766,11.3396526374368,11.4668962643916,11.2498336066452,11.2722883643431,13043248.2924303,0.0,1.0
2016-11-30,15.4,15.53,15.105,15.17,15933281,11.5267756182526,11.6240795682768,11.30597050089,11.3546224759021,21287178.2644449,0.0,1.0
2016-12-01,15.06,15.48,15.02,15.15,12821748,11.2722883643431,11.5866549721137,11.2423486874126,11.3396526374368,17130108.6912225,0.0,1.0
2016-12-02,15.12,15.3,15.02,15.03,8377096,11.3171978797389,11.4519264259263,11.2423486874126,11.2498336066452,11191965.7909986,0.0,1.0
2016-12-05,15.55,15.55,15.255,15.26,11538522,11.6390494067421,11.6390494067421,11.4182442893795,11.4219867489958,15415693.398128,0.0,1.0
2016-12-06,15.6,15.64,15.46,15.51,6886901,11.6764740029052,11.7064136798358,11.5716851336484,11.6091097298116,9201035.8241083,0.0,1.0
2016-12-07,16.15,16.17,15.595,15.62,11679164,12.0881445607,12.1031143991652,11.6727315432889,11.6914438413705,15603593.8892741,0.0,1.0
2016-12-08,16.16,16.25,16.1,16.14,9581858,12.0956294799326,12.1629937530263,12.0507199645368,12.0806596414673,12801551.6296108,0.0,1.0
2016-12-09,15.78,16.1501,15.74,16.08,9865108,11.8112025490926,12.0882194098923,11.7812628721621,12.0357501260716,13179979.2267519,0.0,1.0
2016-12-12,15.83,15.84,15.41,15.41,12704732,11.9479520234728,11.9554996874169,11.6309501378216,11.6309501378216,16832667.8216392,0.1327,1.0
2016-12-13,15.82,15.95,15.69,15.71,10979391,11.9404043595287,12.0385239908017,11.8422847282557,11.8573800561439,14546740.6622112,0.0,1.0
2016-12-14,15.61,15.9,15.53,15.77,10637790,11.7819034167031,12.0007856710813,11.7215221051505,11.9026660398083,14094148.9695616,0.0,1.0
2016-12-15,15.51,15.65,15.4,15.54,10122248,11.7064267772623,11.8120940724794,11.6234024738775,11.7290697690946,13411100.5405114,0.0,1.0
2016-12-16,15.05,15.54,15.05,15.47,19766470,11.3592342358348,11.7290697690946,11.3592342358348,11.676236121486,26188858.0976284,0.0,1.0
2016-12-19,15.12,15.16,14.91,15.03,10343797,11.4120678834434,11.4422585392197,11.2535669406178,11.3441389079467,13704633.747132,0.0,1.0
2016-12-20,15.08,15.22,15.0,15.16,12148600,11.3818772276671,11.4875445228841,11.3214959161145,11.4422585392197,16095841.163589,0.0,1.0
2016-12-21,15.14,15.36,15.09,15.09,8133135,11.4271632113315,11.5932118181012,11.3894248916111,11.3894248916111,10775698.362118,0.0,1.0
2016-12-22,15.14,15.27,14.94,15.22,7591734,11.4271632113315,11.5252828426045,11.27620993245,11.4875445228841,10058389.0012198,0.0,1.0
2016-12-23,15.1,15.18,15.02,15.1101,6305578,11.3969725555552,11.4573538671078,11.3365912440026,11.4045956961387,8354343.86946821,0.0,1.0
2016-12-27,15.21,15.24,15.13,15.14,4408665,11.4799968589401,11.5026398507723,11.4196155473875,11.4271632113315,5841098.69313945,0.0,1.0
2016-12-28,14.94,15.31,14.93,15.18,5175054,11.27620993245,11.5554734983808,11.2686622685059,11.4573538671078,6856497.6373406,0.0,1.0
2016-12-29,14.94,15.04,14.87,14.928,4904892,11.27620993245,11.3516865718908,11.2233762848415,11.2671527357171,6498556.42267903,0.0,1.0
2016-12-30,14.84,15.1,14.77,15.0,9187092,11.2007332930092,11.3969725555552,11.1478996454007,11.3214959161145,12172099.9610885,0.0,1.0
2017-01-03,14.85,15.14,14.62,14.95,12502230,11.2082809569533,11.4271632113315,11.0346846862396,11.2837575963941,16564370.237777,0.0,1.0
2017-01-04,15.08,15.21,14.85,14.92,9127833,11.3818772276671,11.4799968589401,11.2082809569533,11.2611146045618,12093586.9265402,0.0,1.0
2017-01-05,15.07,15.16,14.9,15.1,13220902,11.374329563723,11.4422585392197,11.2460192766737,11.3969725555552,17516548.2962132,0.0,1.0
2017-01-06,15.0,15.16,14.97,15.15,7494227,11.3214959161145,11.4422585392197,11.2988529242822,11.4347108752756,9929200.68451342,0.0,1.0
2017-01-09,14.68,15.09,14.67,14.98,12909046,11.079970669904,11.3894248916111,11.0724230059599,11.3064005882263,17103366.1483187,0.0,1.0
2017-01-10,14.69,14.97,14.4,14.65,15888327,11.0875183338481,11.2988529242822,10.8686360794699,11.0573276780718,21050655.0340914,0.0,1.0
2017-01-11,14.94,14.97,14.62,14.71,15009251,11.27620993245,11.2988529242822,11.0346846862396,11.1026136617362,19885955.5899807,0.0,1.0
2017-01-12,14.79,14.96,14.555,14.89,11507901,11.1629949732889,11.2913052603382,10.9856248706031,11.2384716127296,15246970.5663456,0.0,1.0
2017-01-13,14.77,14.94,14.69,14.79,9336199,11.1478996454007,11.27620993245,11.0875183338481,11.1629949732889,12369653.8017268,0.0,1.0
2017-01-17,14.58,14.89,14.56,14.68,11976835,11.0044940304633,11.2384716127296,10.9893987025751,11.079970669904,15868267.4384302,0.0,1.0
2017-01-18,14.58,14.7027,14.5,14.61,13664983,11.0044940304633,11.0971038670571,10.9441127189106,11.0271370222955,18104917.0991837,0.0,1.0
2017-01-19,14.86,15.02,14.75,14.81,15081845,11.2158286208974,11.3365912440026,11.1328043175125,11.178090301177,19982136.3427777,0.0,1.0
2017-01-20,14.73,14.9857,14.6,14.96,14686987,11.1177089896244,11.3107027566744,11.0195893583514,11.2913052603382,19458983.7449333,0.0,1.0
2017-01-23,14.67,14.725,14.41,14.71,15250469,11.0724230059599,11.1139351576524,10.876183743414,11.1026136617362,20205548.5154042,0.0,1.0
2017-01-24,15.17,15.245,14.67,14.7,12369680,11.4498062031638,11.5064136827443,11.0724230059599,11.0950659977922,16388752.9858933,0.0,1.0
2017-01-25,15.19,15.35,15.12,15.26,16223333,11.4649015310519,11.5856641541571,11.4120678834434,11.5177351786604,21494508.9238276,0.0,1.0
2017-01-26,14.79,15.31,14.77,15.22,14377314,11.1629949732889,11.5554734983808,11.1478996454007,11.4875445228841,19048693.8826732,0.0,1.0
2017-01-27,14.8,15.11,14.78,14.83,14921530,11.1705426372329,11.4045202194993,11.1554473093448,11.1931856290652,19769732.874383,0.0,1.0
2017-01-30,14.84,14.85,14.62,14.83,11239636,11.2007332930092,11.2082809569533,11.0346846862396,11.1931856290652,14891542.7121279,0.0,1.0
2017-01-31,15.05,15.11,14.57,14.77,14865643,11.3592342358348,11.4045202194993,10.9969463665192,11.1478996454007,19695687.4473289,0.0,1.0
2017-02-01,14.99,15.16,14.84,15.12,12433763,11.3139482521704,11.4422585392197,11.2007332930092,11.4120678834434,16473657.4019813,0.0,1.0
2017-02-02,15.21,15.22,14.87,14.89,15599575,11.4799968589401,11.4875445228841,11.2233762848415,11.2384716127296,20668083.6820286,0.0,1.0
2017-02-03,15.27,15.32,15.12,15.22,11657495,11.5252828426045,11.5630211623249,11.4120678834434,11.4875445228841,15445169.639739,0.0,1.0
2017-02-06,15.26,15.3,15.09,15.17,7975417,11.5177351786604,11.5479258344367,11.3894248916111,11.4498062031638,10566735.6934452,0.0,1.0
2017-02-07,15.43,15.44,15.16,15.26,12330319,11.6460454657097,11.6535931296538,11.4422585392197,11.5177351786604,16336603.0752831,0.0,1.0
2017-02-08,15.51,15.64,15.39,15.41,13204263,11.7064267772623,11.8045464085353,11.6158548099334,11.6309501378216,17494503.0645717,0.0,1.0
2017-02-09,15.64,15.77,15.45,15.51,7709448,11.8045464085353,11.9026660398083,11.6611407935979,11.7064267772623,10214349.8400597,0.0,1.0
2017-02-10,15.72,15.74,15.55,15.65,10006365,11.864927720088,11.8800230479761,11.7366174330387,11.8120940724794,13257565.6178404,0.0,1.0
2017-02-13,16.04,16.11,15.7,15.75,16142564,12.1064529662984,12.1592866139069,11.8498323921998,11.8875707119202,21387497.0051751,0.0,1.0
2017-02-14,16.06,16.41,15.95,15.96,17086210,12.1215482941865,12.3857165322292,12.0385239908017,12.0460716547458,22637746.0981288,0.0,1.0
2017-02-15,15.98,16.14,15.89,16.04,14448341,12.0611669826339,12.1819296057392,11.9932380071372,12.1064529662984,19142798.4964005,0.0,1.0
2017-02-16,15.92,16.03,15.89,15.99,12560613,12.0158809989695,12.0989053023543,11.9932380071372,12.068714646578,16641722.6483143,0.0,1.0
2017-02-17,15.95,15.95,15.72,15.88,17366721,12.0385239908017,12.0385239908017,11.864927720088,11.9856903431932,23009398.8400611,0.0,1.0
2017-02-21,16.13,16.22,15.93,15.93,17317951,12.1743819417951,12.2423109172918,12.0234286629136,12.0234286629136,22944782.8206392,0.0,1.0
2017-02-22,16.2,16.24,16.09,16.09,16654221,12.2272155894036,12.2574062451799,12.1441912860188,12.1441912860188,22065398.1462316,0.0,1.0
2017-02-23,17.6,17.8,16.48,16.51,37118800,13.2838885415743,13.4348418204558,12.4385501798378,12.46119317167,49179190.1110439,0.0,1.0
2017-02-24,17.65,17.68,17.31,17.34,19815079,13.3216268612947,13.3442698531269,13.0650062871961,13.0876492790283,26253260.8060161,0.0,1.0
2017-02-27,17.65,17.81,17.48,17.65,12287497,13.3216268612947,13.4423894843999,13.1933165742454,13.3216268612947,16279867.6398989,0.0,1.0
2017-02-28,17.37,17.6699,17.37,17.64,13940117,13.1102922708605,13.3366467125434,13.1102922708605,13.3140791973506,18469445.7825468,0.0,1.0
2017-03-01,17.62,17.71,17.45,17.65,9818715,13.2989838694625,13.3669128449591,13.1706735824132,13.3216268612947,13008945.6456339,0.0,1.0
2017-03-02,17.32,17.69,17.31,17.66,12229182,13.0725539511402,13.351817517071,13.0650062871961,13.3291745252388,16202605.3234629,0.0,1.0
2017-03-03,17.35,17.4,17.12,17.3,17289361,13.0951969429724,13.1329352626928,12.9216006722586,13.057458623252,22906903.5506931,0.0,1.0
2017-03-06,17.3,17.44,17.13,17.44,11163064,13.1576161237899,13.2640939421327,13.0283216300879,13.2640939421327,14677507.337429,0.1327,1.0
2017-03-07,17.27,17.42,17.05,17.27,11527985,13.1347994484307,13.2488828252266,12.9674771624635,13.1347994484307,15157315.6279738,0.0,1.0
2017-03-08,17.32,17.4,17.22,17.3,6745671,13.172827240696,13.2336717083205,13.0967716561654,13.1576161237899,8869396.03664209,0.0,1.0
2017-03-09,17.36,17.415,17.175,17.25,8505402,13.2032494745082,13.2450800460001,13.0625466431267,13.1195883315246,11183139.3480127,0.0,1.0
2017-03-10,17.39,17.6,17.25,17.25,7840676,13.2260661498674,13.3857828773816,13.1195883315246,13.1195883315246,10309139.0966139,0.0,1.0
2017-03-13,17.49,17.49,17.35,17.41,6966599,13.302121734398,13.302121734398,13.1956439160552,13.2412772667735,9159878.32188594,0.0,1.0
2017-03-14,17.47,17.58,17.41,17.46,6334411,13.2869106174919,13.3705717604755,13.2412772667735,13.2793050590388,8328659.93877583,0.0,1.0
2017-03-15,17.57,17.65,17.28,17.44,13418063,13.3629662020225,13.4238106696469,13.1424050068838,13.2640939421327,17642442.8039276,0.0,1.0
2017-03-16,17.65,17.71,17.48,17.6,9143985,13.4238106696469,13.4694440203653,13.2945161759449,13.3857828773816,12022766.0551656,0.0,1.0
2017-03-17,17.56,17.7,17.56,17.65,14282500,13.3553606435694,13.4618384619122,13.3553606435694,13.4238106696469,18779028.638269,0.0,1.0
2017-03-20,17.56,17.68,17.52,17.57,8847764,13.3553606435694,13.4466273450061,13.3249384097572,13.3629662020225,11633286.4372936,0.0,1.0
2017-03-21,17.15,17.69,17.15,17.62,11252314,13.043532746994,13.4542329034592,13.043532746994,13.4009939942878,14794855.7222332,0.0,1.0
2017-03-22,17.23,17.3,17.1,17.22,10654578,13.1043772146185,13.1576161237899,13.0055049547287,13.0967716561654,14008935.7878992,0.0,1.0
2017-03-23,17.21,17.38,17.14,17.23,9157123,13.0891660977124,13.2184605914144,13.035927188541,13.1043772146185,12040040.2633398,0.0,1.0
2017-03-24,17.23,17.4,17.13,17.28,6633818,13.1043772146185,13.2336717083205,13.0283216300879,13.1424050068838,8722328.59814907,0.0,1.0
2017-03-27,17.2,17.31,17.03,17.09,5698091,13.0815605392593,13.165221682243,12.9522660455573,12.9978993962757,7492008.68702698,0.0,1.0
2017-03-28,17.26,17.41,17.2,17.23,8741713,13.1271938899777,13.2412772667735,13.0815605392593,13.1043772146185,11493847.6299337,0.0,1.0
2017-03-29,17.26,17.38,17.17,17.2,5477399,13.1271938899777,13.2184605914144,13.0587438639002,13.0815605392593,7201836.70115355,0.0,1.0
2017-03-30,17.65,17.69,17.22,17.25,10806000,13.4238106696469,13.4542329034592,13.0967716561654,13.1195883315246,14208029.6492305,0.0,1.0
2017-03-31,17.88,17.96,17.56,17.61,19240579,13.5987385140673,13.6595829816917,13.3553606435694,13.3933884358347,25298048.9450639,0.0,1.0
2017-04-03,17.59,17.95,17.43,17.93,10538321,13.3781773189286,13.6519774232387,13.2564883836797,13.6367663063325,13856077.8475947,0.0,1.0
2017-04-04,17.72,17.74,17.5,17.52,6781165,13.4770495788183,13.4922606957244,13.3097272928511,13.3249384097572,8916064.53602852,0.0,1.0
2017-04-05,17.69,17.94,17.6,17.8,10310708,13.4542329034592,13.6443718647856,13.3857828773816,13.5378940464428,13556805.9382341,0.0,1.0
2017-04-06,17.56,17.72,17.43,17.69,8368740,13.3553606435694,13.4770495788183,13.2564883836797,13.4542329034592,11003452.3456137,0.0,1.0
2017-04-07,17.37,17.63,17.28,17.54,13464895,13.2108550329613,13.4085995527408,13.1424050068838,13.3401495266633,17704018.8213747,0.0,1.0
2017-04-10,17.36,17.54,17.291,17.4,6694136,13.2032494745082,13.3401495266633,13.1507711211822,13.2336717083205,8801636.38385911,0.0,1.0
2017-04-11,17.54,17.55,17.29,17.4,14400669,13.3401495266633,13.3477550851163,13.1500105653368,13.2336717083205,18934400.5294053,0.0,1.0
2017-04-12,18.02,18.37,17.85,18.37,19363874,13.7052163324101,13.9714108782671,13.5759218387081,13.9714108782671,25460160.643713,0.0,1.0
2017-04-13,18.2,18.35,17.94,17.99,12854122,13.8421163845651,13.956199761361,13.6443718647856,13.6823996570509,16900957.4764784,0.0,1.0
2017-04-17,18.2,18.32,18.07,18.17,8213848,13.8421163845651,13.9333830860018,13.7432441246753,13.8192997092059,10799796.0316743,0.0,1.0
2017-04-18,18.22,18.3601,18.08,18.21,10177098,13.8573275014712,13.9638813753986,13.7508496831284,13.8497219430182,13381131.7904057,0.0,1.0
2017-04-19,18.38,18.61,18.3,18.42,12351959,13.9790164367201,14.1539442811405,13.9181719690957,14.0094386705324,16240699.583387,0.0,1.0
2017-04-20,18.52,18.565,18.29,18.44,6786300,14.0854942550629,14.1197192681017,13.9105664106426,14.0246497874385,8922816.17699178,0.0,1.0
2017-04-21,18.29,18.52,18.265,18.51,9953227,13.9105664106426,14.0854942550629,13.89155251451,14.0778886966099,13086779.966826,0.0,1.0
2017-04-24,18.54,18.6,18.36,18.52,8054640,14.1007053719691,14.1463387226874,13.963805319814,14.0854942550629,10590464.9207734,0.0,1.0
2017-04-25,18.61,18.71,18.49,18.57,10370403,14.1539442811405,14.229999865671,14.0626775797038,14.1235220473282,13635294.5861992,0.0,1.0
2017-04-26,18.63,18.735,18.42,18.5,7910925,14.1691553980466,14.2490137618037,14.0094386705324,14.0702831381568,10401504.4376123,0.0,1.0
2017-04-27,18.77,18.83,18.635,18.7,9165829,14.2756332163894,14.3212665671077,14.1729581772731,14.222394307218,12051487.1545231,0.0,1.0
2017-04-28,18.82,18.83,18.525,18.74,7946661,14.3136610086547,14.3212665671077,14.0892970342895,14.2528165410302,10448491.1253362,0.0,1.0
2017-05-01,18.93,19.0,18.8,18.85,7958600,14.3973221516383,14.4505610608097,14.2984498917486,14.3364776840139,10464188.8549293,0.0,1.0
2017-05-02,18.9,19.03,18.81,18.99,10921520,14.3745054762791,14.4733777361689,14.3060554502016,14.4429555023567,14359918.5614163,0.0,1.0
2017-05-03,18.81,18.91,18.74,18.84,6996226,14.3060554502016,14.3821110347322,14.2528165410302,14.3288721255608,9198832.72632957,0.0,1.0
2017-05-04,18.79,18.88,18.69,18.84,7204792,14.2908443332955,14.359294359373,14.2147887487649,14.3288721255608,9473061.10980369,0.0,1.0
2017-05-05,18.91,18.92,18.71,18.83,11869602,14.3821110347322,14.3897165931853,14.229999865671,14.3212665671077,15606483.1705132,0.0,1.0
2017-05-08,19.31,19.39,18.89,18.91,10053242,14.6863333728545,14.747177840479,14.3668999178261,14.3821110347322,13218282.4733379,0.0,1.0
2017-05-09,19.24,19.34,19.17,19.34,6668322,14.6330944636831,14.7091500482137,14.5798555545117,14.7091500482137,8767695.41797297,0.0,1.0
2017-05-10,19.36,19.37,19.16,19.25,7250992,14.7243611651198,14.7319667235729,14.5722499960586,14.6407000221362,9533806.15605525,0.0,1.0
2017-05-11,19.26,19.345,19.17,19.31,8208151,14.6483055805892,14.7129528274402,14.5798555545117,14.6863333728545,10792305.4574645,0.0,1.0
2017-05-12,19.3,19.42,19.13,19.25,6358217,14.6787278144015,14.7699945158381,14.5494333206995,14.6407000221362,8359960.7303573,0.0,1.0
2017-05-15,19.36,19.415,19.31,19.35,7145683,14.7243611651198,14.7661917366116,14.6863333728545,14.7167556066667,9395342.95095338,0.0,1.0
2017-05-16,19.47,19.485,19.23,19.42,7346158,14.8080223081034,14.819430645783,14.62548890523,14.7699945158381,9658933.06236646,0.0,1.0
2017-05-17,18.96,19.415,18.94,19.32,11066699,14.4201388269975,14.7661917366116,14.4049277100914,14.6939389313076,14550803.9525365,0.0,1.0
2017-05-18,18.78,18.885,18.65,18.87,14275236,14.2832387748424,14.3630971385996,14.1843665149527,14.35168880092,18769477.7288324,0.0,1.0
2017-05-19,19.0,19.08,18.81,18.86,8025057,14.4505610608097,14.5114055284342,14.3060554502016,14.3440832424669,10551568.3687548,0.0,1.0
2017-05-22,19.11,19.15,18.86,19.08,9485936,14.5342222037934,14.5646444376056,14.3440832424669,14.5114055284342,12472372.7502038,0.0,1.0
2017-05-23,18.96,19.14,18.81,19.14,7782168,14.4201388269975,14.5570388791525,14.3060554502016,14.5570388791525,10232211.149296,0.0,1.0
2017-05-24,19.01,19.19,18.905,19.02,12740086,14.4581666192628,14.5950666714178,14.3783082555057,14.4657721777158,16751019.7688086,0.0,1.0
2017-05-25,18.37,19.58,18.26,19.57,21296500,13.9714108782671,14.8916834510871,13.8877497352834,14.884077892634,28001231.1146434,0.0,1.0
2017-05-26,18.47,18.54,18.21,18.27,14180994,14.0474664627977,14.1007053719691,13.8497219430182,13.8953552937365,18645565.7234461,0.0,1.0
2017-05-30,18.94,19.03,18.42,18.43,16410024,14.4049277100914,14.4733777361689,14.0094386705324,14.0170442289854,21576356.4257434,0.0,1.0
2017-05-31,18.76,18.98,18.72,18.95,11858889,14.2680276579363,14.4353499439036,14.2376054241241,14.4125332685444,15592397.4198532,0.0,1.0
2017-06-01,18.95,18.95,18.59,18.74,8326335,14.4125332685444,14.4125332685444,14.1387331642344,14.2528165410302,10947697.0710185,0.0,1.0
2017-06-02,18.98,19.16,18.93,18.97,9256937,14.4353499439036,14.5722499960586,14.3973221516383,14.4277443854505,12171278.4894557,0.0,1.0
2017-06-05,18.8,18.96,18.73,18.94,8268063,14.2984498917486,14.4201388269975,14.2452109825772,14.4049277100914,10871079.423071,0.0,1.0
2017-06-06,18.26,18.8,18.235,18.79,17538081,13.8877497352834,14.2984498917486,13.8687358391508,14.2908443332955,23059557.1755142,0.0,1.0
2017-06-07,18.24,18.42,18.15,18.35,12448684,13.8725386183773,14.0094386705324,13.8040885922998,13.956199761361,16367876.3063022,0.0,1.0
2017-06-08,18.28,18.31,18.1,18.27,12067921,13.9029608521896,13.9257775275487,13.7660608000345,13.8953552937365,15867238.5131011,0.0,1.0
2017-06-09,17.8,18.33,17.6,18.29,16221478,13.5378940464428,13.9409886444548,13.3857828773816,13.9105664106426,21328450.895645,0.0,1.0
2017-06-12,17.76,17.86,17.43,17.61,12527226,13.6083975733026,13.6850214335127,13.3555388346095,13.4934617829876,16348988.3773293,0.1327,1.0
2017-06-13,17.74,17.94,17.68,17.82,9016075,13.5930728012606,13.7463205216807,13.5470984851346,13.6543718894287,11766667.6871742,0.0,1.0
2017-06-14,17.4,17.75,17.28,17.67,8739677,13.3325516765465,13.6007351872816,13.2406030442945,13.5394360991136,11405947.1502,0.0,1.0
2017-06-15,17.27,17.39,17.16,17.28,8674897,13.2329406582735,13.3248892905255,13.1486544120424,13.2406030442945,11321404.2939377,0.0,1.0
2017-06-16,17.35,17.45,17.14,17.24,14622189,13.2942397464415,13.3708636066515,13.1333296400004,13.2099535002104,19083075.3761536,0.0,1.0
2017-06-19,17.69,17.75,17.39,17.42,10269002,13.5547608711556,13.6007351872816,13.3248892905255,13.3478764485885,13401833.2825456,0.0,1.0
2017-06-20,17.83,17.96,17.64,17.68,16271452,13.6620342754497,13.7616452937227,13.5164489410506,13.5470984851346,21235489.7748528,0.0,1.0
2017-06-21,17.71,17.84,17.54,17.83,14696435,13.5700856431976,13.6696966614707,13.4398250808406,13.6620342754497,19179972.0866515,0.0,1.0
2017-06-22,17.71,17.79,17.585,17.69,11061355,13.5700856431976,13.6313847313656,13.4743058179351,13.5547608711556,14435914.5697948,0.0,1.0
2017-06-23,17.8,17.87,17.56,17.71,13836551,13.6390471173867,13.6926838195337,13.4551498528826,13.5700856431976,18057757.6776632,0.0,1.0
2017-06-26,18.16,18.245,17.89,17.89,14173486,13.9148930141428,13.9800232953213,13.7080085915757,13.7080085915757,18497483.6312715,0.0,1.0
2017-06-27,17.77,18.18,17.77,18.1,8147390,13.6160599593236,13.9302177861848,13.6160599593236,13.8689186980168,10632967.2998291,0.0,1.0
2017-06-28,18.03,18.11,17.79,17.88,6153949,13.8152819958697,13.8765810840378,13.6313847313656,13.7003462055547,8031374.27836594,0.0,1.0
2017-06-29,17.57,17.99,17.425,17.92,8380743,13.4628122389036,13.7846324517857,13.351707641599,13.7309957496387,10937510.8184671,0.0,1.0
2017-06-30,17.48,17.71,17.45,17.66,8865754,13.3938507647145,13.5700856431976,13.3708636066515,13.5317737130926,11570487.2812433,0.0,1.0
2017-07-03,17.56,17.745,17.54,17.59,4312603,13.4551498528826,13.5969039942711,13.4398250808406,13.4781370109456,5628276.86856092,0.0,1.0
2017-07-05,17.65,17.72,17.46,17.57,13987378,13.5241113270716,13.5777480292186,13.3785259926725,13.4628122389036,18254598.4523078,0.0,1.0
2017-07-06,17.19,17.62,17.1,17.58,11774259,13.1716415701054,13.5011241690086,13.1026800959164,13.4704746249246,15366308.8334691,0.0,1.0
2017-07-07,17.35,17.38,17.165,17.25,8027523,13.2942397464415,13.3172269045045,13.1524856050529,13.2176158862314,10476531.6939076,0.0,1.0
2017-07-10,17.87,17.89,17.45,17.53,9795289,13.6926838195337,13.7080085915757,13.3708636066515,13.4321626948196,12783601.5741698,0.0,1.0
2017-07-11,17.94,18.12,17.78,17.83,11283961,13.7463205216807,13.8842434700588,13.6237223453446,13.6620342754497,14726432.4311892,0.0,1.0
2017-07-12,18.04,18.2259,17.875,18.08,10130795,13.8229443818907,13.9653881380212,13.6965150125442,13.8535939259748,13221462.5734465,0.0,1.0
2017-07-13,18.08,18.16,17.95,18.02,9199929,13.8535939259748,13.9148930141428,13.7539829077017,13.8076196098487,12006611.2236862,0.0,1.0
2017-07-14,18.42,18.49,18.09,18.09,8083815,14.1141150506889,14.1677517528359,13.8612563119958,13.8612563119958,10549997.0607603,0.0,1.0
2017-07-17,18.47,18.5,18.25,18.42,9070587,14.1524269807939,14.1754141388569,13.9838544883318,14.1141150506889,11837810.0178406,0.0,1.0
2017-07-18,18.39,18.505,18.27,18.45,5233887,14.0911278926259,14.1792453318674,13.9991792603738,14.1371022087519,6830622.9752105,0.0,1.0
2017-07-19,18.7,18.7,18.36,18.42,10790569,14.328661859277,14.328661859277,14.0681407345629,14.1141150506889,14082518.1221899,0.0,1.0
2017-07-20,18.94,19.06,18.75,18.94,10999050,14.5125591237811,14.6045077560331,14.366973789382,14.5125591237811,14354601.7778926,0.0,1.0
2017-07-21,19.15,19.235,18.845,18.94,9195945,14.6734692302222,14.7385995114007,14.4397664565815,14.5125591237811,12001411.7988738,0.0,1.0
2017-07-24,19.24,19.39,19.1,19.12,8076313,14.7424307044112,14.8573664947262,14.6351573001171,14.6504820721591,10540206.3767887,0.0,1.0
2017-07-25,19.41,19.58,19.105,19.27,9203100,14.8726912667683,15.0029518291253,14.6389884931276,14.7654178624742,12010749.6212967,0.0,1.0
2017-07-26,19.26,19.47,19.18,19.44,7831599,14.7577554764532,14.9186655828943,14.6964563882852,14.8956784248313,10220835.8839302,0.0,1.0
2017-07-27,19.21,19.45,18.82,19.33,9558384,14.7194435463482,14.9033408108523,14.420610491529,14.8113921786002,12474422.4237712,0.0,1.0
2017-07-28,19.17,19.21,18.82,19.09,5850171,14.6887940022642,14.7194435463482,14.420610491529,14.6274949140961,7634920.74657137,0.0,1.0
2017-07-31,19.1,19.32,19.045,19.2,12753971,14.6351573001171,14.8037297925792,14.5930141770016,14.7117811603272,16644907.950395,0.0,1.0
2017-08-01,19.14,19.18,18.96,19.14,6477649,14.6658068442012,14.6964563882852,14.5278838958231,14.6658068442012,8453827.54437558,0.0,1.0
2017-08-02,19.1,19.21,18.87,19.19,10779771,14.6351573001171,14.7194435463482,14.4589224216341,14.7041187743062,14068425.9060442,0.0,1.0
2017-08-03,19.36,19.36,19.0,19.1,14622728,14.8343793366632,14.8343793366632,14.5585334399071,14.6351573001171,19083778.8123921,0.0,1.0
2017-08-04,19.37,19.58,19.27,19.33,9122513,14.8420417226842,15.0029518291253,14.7654178624742,14.8113921786002,11905577.4206544,0.0,1.0
2017-08-07,19.32,19.4,19.25,19.37,9191707,14.8037297925792,14.8650288807472,14.7500930904322,14.8420417226842,11995880.8846281,0.0,1.0
2017-08-08,19.32,19.48,19.2,19.3,11555025,14.8037297925792,14.9263279689153,14.7117811603272,14.7884050205372,15080191.6900636,0.0,1.0
2017-08-09,19.32,19.34,19.09,19.22,7801433,14.8037297925792,14.8190545646212,14.6274949140961,14.7271059323692,10181466.9459554,0.0,1.0
2017-08-10,18.9,19.27,18.88,19.22,13237082,14.4819095796971,14.7654178624742,14.4665848076551,14.7271059323692,17275404.7678036,0.0,1.0
2017-08-11,18.9,19.1,18.85,18.94,6609939,14.4819095796971,14.6351573001171,14.443597649592,14.5125591237811,8626476.11577015,0.0,1.0
2017-08-14,19.1,19.2,19.02,19.07,7603115,14.6351573001171,14.7117811603272,14.5738582119491,14.6121701420541,9922646.78281511,0.0,1.0
2017-08-15,19.04,19.12,18.86,19.01,9164759,14.5891829839911,14.6504820721591,14.451260035613,14.5661958259281,11960711.6828597,0.0,1.0
2017-08-16,18.97,19.065,18.87,18.98,9537718,14.5355462818441,14.6083389490436,14.4589224216341,14.5432086678651,12447451.7126332,0.0,1.0
2017-08-17,18.64,19.08,18.63,18.88,9133468,14.282687543151,14.6198325280751,14.27502515713,14.4665848076551,11919874.533812,0.0,1.0
2017-08-18,18.51,18.65,18.36,18.6,11390991,14.1830765248779,14.290349929172,14.0681407345629,14.252037999067,14866114.7699628,0.0,1.0
2017-08-21,18.57,18.66,18.405,18.48,6913548,14.2290508410039,14.298012315193,14.1026214716574,14.1600893668149,9022709.08963469,0.0,1.0
2017-08-22,19.02,19.095,18.59,18.63,8419179,14.5738582119491,14.6313261071066,14.2443756130459,14.27502515713,10987672.7391726,0.0,1.0
2017-08-23,18.86,19.05,18.8,19.04,9183992,14.451260035613,14.5968453700121,14.405285719487,14.5891829839911,11985812.2193601,0.0,1.0
2017-08-24,19.41,19.78,18.83,18.83,27331073,14.8726912667683,15.1561995495454,14.42827287755,14.42827287755,35669141.3419807,0.0,1.0
2017-08-25,19.31,19.64,19.31,19.54,13460553,14.7960674065582,15.0489261452513,14.7960674065582,14.9723022850413,17567051.5203784,0.0,1.0
2017-08-28,19.18,19.5,19.08,19.35,13014730,14.6964563882852,14.9416527409573,14.6198325280751,14.8267169506422,16985218.3958426,0.0,1.0
2017-08-29,19.21,19.25,18.96,19.04,9199609,14.7194435463482,14.7500930904322,14.5278838958231,14.5891829839911,12006193.5992033,0.0,1.0
2017-08-30,19.17,19.25,19.06,19.2,7959534,14.6887940022642,14.7500930904322,14.6045077560331,14.7117811603272,10387800.8471274,0.0,1.0
2017-08-31,19.08,19.3,19.01,19.26,10279638,14.6198325280751,14.7884050205372,14.5661958259281,14.7577554764532,13415714.0762969,0.0,1.0
2017-09-01,19.36,19.49,19.07,19.08,7550930,14.8343793366632,14.9339903549363,14.6121701420541,14.6198325280751,9854541.36518546,0.0,1.0
2017-09-05,19.24,19.34,19.1,19.28,12082841,14.7424307044112,14.8190545646212,14.6351573001171,14.7730802484952,15769031.9528136,0.0,1.0
2017-09-06,19.37,19.475,19.27,19.34,11613150,14.8420417226842,14.9224967759048,14.7654178624742,14.8190545646212,15156049.2621576,0.0,1.0
2017-09-07,19.28,19.375,19.2,19.35,5678207,14.7730802484952,14.8458729156947,14.7117811603272,14.8267169506422,7410494.56975307,0.0,1.0
2017-09-08,19.12,19.26,19.08,19.23,6492927,14.6504820721591,14.7577554764532,14.6198325280751,14.7347683183902,8473766.50328233,0.0,1.0
2017-09-11,19.32,19.4,19.225,19.263,7208763,14.8037297925792,14.8650288807472,14.7309371253797,14.7600541922595,9407987.25128142,0.0,1.0
2017-09-12,19.48,19.5,19.26,19.29,7415498,15.028007831414,15.0434369975653,14.8582870037492,14.8814307529762,9612312.06827287,0.1327,1.0
2017-09-13,19.28,19.37,19.1,19.37,7952250,14.8737161699005,14.9431474175816,14.7348536745384,14.9431474175816,10308074.8784401,0.0,1.0
2017-09-14,19.46,19.49,19.12,19.2,9650099,15.0125786652627,15.0357224144897,14.7502828406897,14.8119995052951,12508905.4137332,0.0,1.0
2017-09-15,19.47,19.55,19.32,19.45,12716778,15.0202932483383,15.0820099129437,14.9045745022032,15.004864082187,16484076.8130404,0.0,1.0
2017-09-18,19.59,19.71,19.43,19.52,6414493,15.1128682452464,15.2054432421545,14.9894349160356,15.0588661637167,8314763.01062342,0.0,1.0
2017-09-19,19.49,19.62,19.35,19.61,5116427,15.0357224144897,15.1360119944734,14.9277182514302,15.1282974113978,6632149.72191174,0.0,1.0
2017-09-20,19.6,19.6,19.42,19.48,6946240,15.1205828283221,15.1205828283221,14.98172033296,15.028007831414,9004038.10790856,0.0,1.0
2017-09-21,19.77,19.78,19.536,19.55,7538125,15.2517307406086,15.2594453236842,15.0712094966378,15.0820099129437,9771266.86699251,0.0,1.0
2017-09-22,19.94,19.95,19.65,19.68,6760717,15.382878652895,15.3905932359707,15.1591557437005,15.1822994929275,8763554.60001172,0.0,1.0
2017-09-25,19.85,19.97,19.6833,19.84,9270989,15.313447405214,15.4060224021221,15.1848453053425,15.3057328221383,12017485.4675336,0.0,1.0
2017-09-26,19.88,20.125,19.77,19.77,16559199,15.336591154441,15.525598439795,15.2517307406086,15.2517307406086,21464800.9329423,0.0,1.0
2017-09-27,19.87,20.025,19.76,19.89,10924622,15.3288765713653,15.4484526090383,15.2440161575329,15.3443057375167,14161001.1750956,0.0,1.0
2017-09-28,19.97,20.04,19.87,19.87,8094906,15.4060224021221,15.4600244836518,15.3288765713653,15.3288765713653,10492992.1949051,0.0,1.0
2017-09-29,19.96,20.11,19.94,20.0,6685955,15.3983078190464,15.5140265651815,15.382878652895,15.4291661513491,8666644.63188167,0.0,1.0
2017-10-02,20.12,20.23,19.94,19.94,8295679,15.5217411482572,15.6066015620896,15.382878652895,15.382878652895,10753243.4593358,0.0,1.0
2017-10-03,20.09,20.21,20.02,20.05,6591223,15.4985973990301,15.5911723959382,15.4445953175004,15.4677390667274,8543848.62453984,0.0,1.0
2017-10-04,20.26,20.34,20.03,20.06,7001689,15.6297453113166,15.691461975922,15.4523099005761,15.4754536498031,9075913.67066561,0.0,1.0
2017-10-05,20.35,20.42,20.17,20.17,11265282,15.6991765589977,15.7531786405274,15.5603140636355,15.5603140636355,14602580.4499033,0.0,1.0
2017-10-06,20.58,20.61,20.2,20.2,10591550,15.8766119697382,15.8997557189652,15.5834578128626,15.5834578128626,13729257.8174406,0.0,1.0
2017-10-09,20.57,20.73,20.55,20.64,5581792,15.8688973866625,15.9923307158733,15.8534682205112,15.9228994681922,7235377.39531304,0.0,1.0
2017-10-10,20.57,20.6165,20.4195,20.6165,6661246,15.8688973866625,15.9047701979644,15.7527929113736,15.9047701979644,8634615.68131156,0.0,1.0
2017-10-11,20.41,20.72,20.29,20.57,8282447,15.7454640574517,15.9846161327976,15.6528890605436,15.8688973866625,10736091.5278961,0.0,1.0
2017-10-12,20.4,20.47,20.25,20.35,9053027,15.7377494743761,15.7917515559058,15.6220307282409,15.6991765589977,11734953.0249351,0.0,1.0
2017-10-13,21.71,22.0,20.945,20.95,26962068,16.7483598572894,16.972082766484,16.1581942520003,16.1620515435382,34949481.6965758,0.0,1.0
2017-10-16,21.79,21.87,21.68,21.77,9644305,16.8100765218948,16.8717931865002,16.7252161080624,16.7946473557435,12501394.9624967,0.0,1.0
2017-10-17,21.55,21.85,21.46,21.77,7118127,16.6249265280786,16.8563640203489,16.5554952803976,16.7946473557435,9226846.00084837,0.0,1.0
2017-10-18,21.72,22.08,21.67,21.74,7598570,16.7560744403651,17.0337994310894,16.7175015249867,16.7715036065164,9849618.47641469,0.0,1.0
2017-10-19,21.96,21.97,21.51,21.64,7962120,16.9412244341813,16.948939017257,16.5940681957759,16.6943577757597,10320868.8297181,0.0,1.0
2017-10-20,22.02,22.16,21.895,22.03,8610068,16.9875119326353,17.0955160956948,16.8910796441894,16.995226515711,11160769.0468058,0.0,1.0
2017-10-23,22.12,22.3059,22.1,22.15,8671561,17.0646577633921,17.2080718627689,17.0492285972407,17.0878015126191,11240479.1223818,0.0,1.0
2017-10-24,21.95,22.21,21.935,22.11,8191657,16.9335098511056,17.1340890110731,16.9219379764921,17.0569431803164,10618405.3235874,0.0,1.0
2017-10-25,21.68,21.935,21.65,21.87,10824771,16.7252161080624,16.9219379764921,16.7020723588354,16.8717931865002,14031569.68279,0.0,1.0
2017-10-26,21.52,21.91,21.47,21.78,17008871,16.6017827788516,16.9026515188029,16.5632098634732,16.8023619388191,22047686.6126856,0.0,1.0
2017-10-27,21.5,21.66,21.32,21.61,20420283,16.5863536127003,16.709786941911,16.4474911173381,16.6712140265327,26469716.8981027,0.0,1.0
2017-10-30,21.39,21.53,21.32,21.47,7459192,16.5014931988678,16.6094973619273,16.4474911173381,16.5632098634732,9668950.25541975,0.0,1.0
2017-10-31,21.55,21.705,21.43,21.43,9651959,16.6249265280786,16.7445025657516,16.5323515311705,16.5323515311705,12511316.4319072,0.0,1.0
2017-11-01,21.47,21.64,21.39,21.6,8812142,16.5632098634732,16.6943577757597,16.5014931988678,16.663499443457,11422706.7277119,0.0,1.0
2017-11-02,21.44,21.56,21.07,21.38,14753053,16.5400661142462,16.6326411111543,16.2546265404462,16.4937786157922,19123590.8088397,0.0,1.0
2017-11-03,21.47,21.55,21.33,21.5,7709603,16.5632098634732,16.6249265280786,16.4552057004138,16.5863536127003,9993544.59518334,0.0,1.0
2017-11-06,21.44,21.53,21.38,21.47,13308987,16.5400661142462,16.6094973619273,16.4937786157922,16.5632098634732,17251725.5559353,0.0,1.0
2017-11-07,21.38,21.47,21.32,21.47,6180792,16.4937786157922,16.5632098634732,16.4474911173381,16.5632098634732,8011828.94703556,0.0,1.0
2017-11-08,21.42,21.47,21.24,21.34,6061848,16.5246369480949,16.5632098634732,16.3857744527327,16.4629202834895,7857648.2235496,0.0,1.0
2017-11-09,21.34,21.4,21.15,21.27,5844747,16.4629202834895,16.5092077819435,16.3163432050516,16.4089182019597,7576231.84904123,0.0,1.0
2017-11-10,21.23,21.31,21.14,21.25,6225684,16.378059869657,16.4397765342624,16.308628621976,16.3934890358084,8070020.03728589,0.0,1.0
2017-11-13,21.17,21.33,21.15,21.23,4906748,16.331772371203,16.4552057004138,16.3163432050516,16.378059869657,6360354.08766529,0.0,1.0
2017-11-14,21.36,21.445,20.99,21.1,11626555,16.4783494496408,16.543923405784,16.1929098758409,16.2777702896733,15070879.2503131,0.0,1.0
2017-11-15,21.36,21.53,21.24,21.31,12635702,16.4783494496408,16.6094973619273,16.3857744527327,16.4397765342624,16378982.3455822,0.0,1.0
2017-11-16,21.57,21.75,21.41,21.43,9357392,16.64035569423,16.7792181895921,16.5169223650192,16.5323515311705,12129485.0391922,0.0,1.0
2017-11-17,21.75,21.87,21.4502,21.51,10633230,16.7792181895921,16.8717931865002,16.5479349889834,16.5940681957759,13783285.3644787,0.0,1.0
2017-11-20,22.12,22.275,21.77,21.81,11813074,17.0646577633921,17.184233801065,16.7946473557435,16.8255056880462,15312653.8195547,0.0,1.0
2017-11-21,22.46,22.68,22.3,22.34,16970732,17.326953587965,17.4966744156299,17.2035202587542,17.2343785910569,21998249.0739023,0.0,1.0
2017-11-22,21.34,21.53,20.59,21.0,28411338,16.4629202834895,16.6094973619273,15.8843265528139,16.2006244589165,36828092.6153819,0.0,1.0
2017-11-24,21.24,21.52,20.99,21.44,9657949,16.3857744527327,16.6017827788516,16.1929098758409,16.5400661142462,12519080.9474244,0.0,1.0
2017-11-27,21.25,21.33,20.955,21.17,15247380,16.3934890358084,16.4552057004138,16.165908835076,16.331772371203,19764360.368453,0.0,1.0
2017-11-28,21.66,21.68,21.15,21.27,10239509,16.709786941911,16.7252161080624,16.3163432050516,16.4089182019597,13272925.9631503,0.0,1.0
2017-11-29,21.43,21.97,21.35,21.74,12113450,16.5323515311705,16.948939017257,16.4706348665651,16.7715036065164,15702015.1072012,0.0,1.0
2017-11-30,21.45,21.78,21.31,21.49,13922768,16.5477806973219,16.8023619388191,16.4397765342624,16.5786390296246,18047336.9246628,0.0,1.0
2017-12-01,21.41,21.59,20.97,21.38,9909907,16.5169223650192,16.6557848603813,16.1774807096895,16.4937786157922,12845680.5802607,0.0,1.0
2017-12-04,21.08,21.73,21.04,21.46,12938621,16.2623411235219,16.7637890234408,16.2314827912192,16.5554952803976,16771639.987646,0.0,1.0
2017-12-05,21.07,21.25,21.02,21.18,9193125,16.2546265404462,16.3934890358084,16.2160536250679,16.3394869542787,11916554.5432878,0.0,1.0
2017-12-06,21.02,21.15,20.88,21.08,10032072,16.2160536250679,16.3163432050516,16.1080494620084,16.2623411235219,13004036.5131758,0.0,1.0
2017-12-07,20.97,21.14,20.92,21.04,8444305,16.1774807096895,16.308628621976,16.1389077943111,16.2314827912192,10945899.3663914,0.0,1.0
2017-12-08,21.07,21.12,20.86,21.05,13484082,16.2546265404462,16.2931994558246,16.0926202958571,16.2391973742949,17478691.807102,0.0,1.0
2017-12-11,21.3,21.36,20.93,20.97,7708487,16.4320619511868,16.4783494496408,16.1466223773868,16.1774807096895,9992097.98427892,0.0,1.0
2017-12-12,20.98,21.2,20.87,21.02,7173453,16.2926594350093,16.4635071507244,16.2072355771518,16.3237226560484,9237230.0875946,0.1393,1.0
2017-12-13,20.85,20.98,20.76,20.94,9127340,16.1917039666322,16.2926594350093,16.1218117192943,16.2615962139702,11753243.4753118,0.0,1.0
2017-12-14,20.74,20.9,20.73,20.82,8159694,16.1062801087747,16.2305329929311,16.0985143035149,16.1684065508529,10507209.1393594,0.0,1.0
2017-12-15,20.92,21.0,20.66,20.88,16064516,16.2460646034507,16.3081910455289,16.0441536666965,16.2150013824116,20686220.5046641,0.0,1.0
2017-12-18,21.29,21.34,20.99,21.0,11953851,16.5333993980624,16.5722284243612,16.3004252402691,16.3081910455289,15392931.7052502,0.0,1.0
2017-12-19,21.42,21.62,21.24,21.37,9765164,16.6343548664395,16.789670971635,16.4945703717635,16.5955258401406,12574567.1869733,0.0,1.0
2017-12-20,21.46,21.6,21.29,21.5,7344348,16.6654180874786,16.7741393611154,16.5333993980624,16.6964813085177,9457290.97540124,0.0,1.0
2017-12-21,21.25,21.58,21.23,21.51,8638975,16.5023361770233,16.7586077505959,16.4868045665037,16.7042471137774,11124377.5899804,0.0,1.0
2017-12-22,21.26,21.34,21.15,21.25,3996196,16.510101982283,16.5722284243612,16.4246781244255,16.5023361770233,5145887.47248016,0.0,1.0
2017-12-26,21.23,21.31,21.13,21.13,3009081,16.4868045665037,16.5489310085819,16.409146513906,16.409146513906,3874782.97400279,0.0,1.0
2017-12-27,21.27,21.29,21.1,21.15,7555277,16.5178677875428,16.5333993980624,16.3858490981266,16.4246781244255,9728903.50358627,0.0,1.0
2017-12-28,21.15,21.3,21.07,21.22,5213212,16.4246781244255,16.5411652033221,16.3625516823473,16.4790387612439,6713034.67652317,0.0,1.0
2017-12-29,21.01,21.28,21.01,21.17,5185007,16.3159568507887,16.5256335928026,16.3159568507887,16.4402097349451,6676715.19765842,0.0,1.0
2018-01-02,21.32,21.33,21.0,21.18,6456044,16.5566968138417,16.5644626191015,16.3081910455289,16.4479755402048,8313425.05257015,0.0,1.0
2018-01-03,21.37,21.5,21.24,21.31,5956348,16.5955258401406,16.6964813085177,16.4945703717635,16.5489310085819,7669968.27856595,0.0,1.0
2018-01-04,21.53,21.64,21.33,21.4,7568739,16.719778724297,16.8052025821545,16.5644626191015,16.6188232559199,9746238.47343121,0.0,1.0
2018-01-05,21.75,21.77,21.29,21.61,6396269,16.8906264400121,16.9061580505316,16.5333993980624,16.7819051663752,8236452.99622767,0.0,1.0
2018-01-08,21.84,21.88,21.59,21.78,5655294,16.96051868735,16.9915819083891,16.7663735558556,16.9139238557914,7282302.1062511,0.0,1.0
2018-01-09,21.81,21.95,21.72,21.79,7591512,16.9372212715707,17.0459425452076,16.8673290242327,16.9216896610512,9775563.1850847,0.0,1.0
2018-01-10,22.05,22.14,21.68,21.68,8441788,17.1236005978053,17.1934928451433,16.8362658031936,16.8362658031936,10870460.5866512,0.0,1.0
2018-01-11,22.41,22.42,22.06,22.08,8355791,17.4031695871572,17.410935392417,17.1313664030651,17.1468980135846,10759722.553539,0.0,1.0
2018-01-12,22.92,22.97,22.45,22.48,8820949,17.7992256554058,17.8380546817047,17.4342328081963,17.4575302239757,11358704.86695,0.0,1.0
2018-01-16,22.88,23.11,22.75,23.05,9309612,17.7681624343667,17.9467759553415,17.6672069659896,17.9001811237829,11987954.4858287,0.0,1.0
2018-01-17,23.46,23.49,22.66,22.7,11149850,18.2185791394337,18.241876555213,17.5973147186516,17.6283779396907,14357622.4577155,0.0,1.0
2018-01-18,23.29,23.57,23.25,23.43,12066923,18.0865604500175,18.3040029972912,18.0554972289784,18.1952817236544,15538534.120219,0.0,1.0
2018-01-19,23.7,23.79,23.42,23.43,11456696,18.4049584656683,18.4748507130063,18.1875159183946,18.1952817236544,14752746.9679699,0.0,1.0
2018-01-22,23.85,23.96,23.53,23.68,9103550,18.5214455445649,18.6068694024225,18.2729397762521,18.3894268551488,11722609.1763509,0.0,1.0
2018-01-23,23.81,23.86,23.36,23.43,7441794,18.4903823235258,18.5292113498247,18.1409210868359,18.1952817236544,9582771.84536945,0.0,1.0
2018-01-24,23.66,24.0,23.54,23.89,6622429,18.3738952446292,18.6379326234616,18.2807055815119,18.552508765604,8527678.42930859,0.0,1.0
2018-01-25,23.32,23.84,23.3,23.77,7048523,18.1098578657968,18.5136797393052,18.0943262552773,18.4593191024867,9076358.16791475,0.0,1.0
2018-01-26,23.91,23.92,23.54,23.54,7931494,18.5680403761236,18.5758061813834,18.2807055815119,18.2807055815119,10213356.8054849,0.0,1.0
2018-01-29,23.81,24.1,23.71,24.1,6681864,18.4903823235258,18.7155906760593,18.4127242709281,18.7155906760593,8604212.66885212,0.0,1.0
2018-01-30,23.44,23.76,23.29,23.64,7872857,18.2030475289141,18.451553297227,18.0865604500175,18.3583636341097,10137850.1477224,0.0,1.0
2018-01-31,23.32,23.74,23.29,23.56,13627152,18.1098578657968,18.4360216867074,18.0865604500175,18.2962371920314,17547635.4919486,0.0,1.0
2018-02-01,23.3,23.48,23.14,23.22,7311987,18.0943262552773,18.2341107499532,17.9700733711209,18.0321998131991,9415619.83001776,0.0,1.0
2018-02-02,22.48,23.19,22.47,23.08,8914468,17.4575302239757,18.0089023974197,17.4497644187159,17.9234785395622,11479128.9528905,0.0,1.0
2018-02-05,21.29,22.56,21.28,22.32,13099879,16.5333993980624,17.5196566660539,16.5256335928026,17.3332773398193,16868667.9124612,0.0,1.0
2018-02-06,21.43,21.49,20.01,20.65,20306168,16.6421206716992,16.6887155032579,15.5393763248111,16.0363878614367,26148180.8012614,0.0,1.0
2018-02-07,21.21,21.53,21.05,21.36,11803698,16.4712729559842,16.719778724297,16.3470200718278,16.5877600348808,15199580.2175716,0.0,1.0
2018-02-08,19.92,21.34,19.91,21.27,16480244,15.4694840774731,16.5722284243612,15.4617182722133,16.5178677875428,21221551.9816886,0.0,1.0
2018-02-09,20.11,20.31,19.31,20.21,13164030,15.6170343774088,15.7723504826044,14.9957699566268,15.6946924300066,16951274.9285453,0.0,1.0
2018-02-12,20.41,20.63,20.14,20.29,12410160,15.8500085352021,16.0208562509172,15.6403317931882,15.7568188720848,15980519.1926208,0.0,1.0
2018-02-13,20.58,20.66,20.3,20.3,11600472,15.9820272246183,16.0441536666965,15.7645846773446,15.7645846773446,14937886.8152755,0.0,1.0
2018-02-14,21.29,21.35,20.35,20.44,12084718,16.5333993980624,16.579994229621,15.8034137036435,15.8733059509814,15561448.6788574,0.0,1.0
2018-02-15,21.45,21.53,20.95,21.48,7901374,16.6576522822188,16.719778724297,16.26936201923,16.6809496979981,10174571.387885,0.0,1.0
2018-02-16,21.4,21.71,21.33,21.4,6063183,16.6188232559199,16.8595632189729,16.5644626191015,16.6188232559199,7807539.33066712,0.0,1.0
2018-02-20,21.39,21.59,21.23,21.27,8000645,16.6110574506601,16.7663735558556,16.4868045665037,16.5178677875428,10302402.3039063,0.0,1.0
2018-02-21,21.17,21.74,21.17,21.45,7443505,16.4402097349451,16.8828606347523,16.4402097349451,16.6576522822188,9584975.09402524,0.0,1.0
2018-02-22,21.39,21.64,21.25,21.26,10396070,16.6110574506601,16.8052025821545,16.5023361770233,16.510101982283,13386982.6144731,0.0,1.0
2018-02-23,22.13,23.22,22.0,22.75,21855893,17.1857270398835,18.0321998131991,17.0847715715064,17.6672069659896,28143756.2092967,0.0,1.0
2018-02-26,23.46,23.55,22.55,22.55,21337455,18.2185791394337,18.2884713867717,17.5118908607941,17.5118908607941,27476165.4280993,0.0,1.0
2018-02-27,23.52,23.83,23.26,23.37,15253996,18.2651739709923,18.5059139340454,18.0632630342382,18.1486868920957,19642516.7638581,0.0,1.0
2018-02-28,23.39,23.9,23.39,23.67,13264933,18.1642185026153,18.5602745708638,18.1642185026153,18.381661049889,17081207.3652014,0.0,1.0
2018-03-01,23.35,23.79,23.02,23.47,12042409,18.1331552815762,18.4748507130063,17.8768837080036,18.2263449446935,15506967.5290156,0.0,1.0
2018-03-02,23.57,23.63,23.08,23.23,10112562,18.3040029972912,18.3505978288499,17.9234785395622,18.0399656184588,13021910.3643762,0.0,1.0
2018-03-05,23.69,23.88,23.34,23.46,10034124,18.3971926604085,18.5447429603443,18.1253894763164,18.2185791394337,12920906.0288616,0.0,1.0
2018-03-06,23.95,24.15,23.72,23.8,9878149,18.5991035971627,18.7544197023582,18.4204900761879,18.4826165182661,12720057.5723494,0.0,1.0
2018-03-07,24.04,24.14,23.7,23.75,8420580,18.6689958445007,18.7466538970984,18.4049584656683,18.4437874919672,10843151.1199693,0.0,1.0
2018-03-08,23.95,24.24,23.75,24.15,6876519,18.5991035971627,18.8243119496962,18.4437874919672,18.7544197023582,8854869.22472564,0.0,1.0
2018-03-09,24.65,24.75,24.0,24.06,12892356,19.142709965347,19.2203680179447,18.6379326234616,18.6845274550202,16601441.2784444,0.0,1.0
2018-03-12,23.83,24.69,23.82,24.69,19616660,18.5059139340454,19.1737731863861,18.4981481287856,19.1737731863861,25260303.7853755,0.0,1.0
2018-03-13,23.62,24.01,23.55,23.79,16915720,18.4510096908588,18.7556622640779,18.3963284597682,18.5838069663645,21654603.899425,0.1393,1.0
2018-03-14,23.48,23.81,23.28,23.79,9301344,18.3416472286776,18.5994301752476,18.1854151398473,18.5838069663645,11907085.2468765,0.0,1.0
2018-03-15,23.48,23.64,23.37,23.55,10308007,18.3416472286776,18.4666328997418,18.2557195798209,18.3963284597682,13195761.609763,0.0,1.0
2018-03-16,23.51,23.82,23.49,23.57,19824220,18.3650820420021,18.6072417796891,18.3494588331191,18.4119516686512,25377910.7076176,0.0,1.0
2018-03-19,23.2,23.48,23.01,23.45,7385050,18.1229223043151,18.3416472286776,17.9745018199264,18.318212415353,9453947.72007632,0.0,1.0
2018-03-20,23.28,23.56,23.22,23.25,8313505,18.1854151398473,18.4041400642097,18.1385455131982,18.1619803265227,10642506.3663202,0.0,1.0
2018-03-21,23.28,23.57,23.18,23.26,6214754,18.1854151398473,18.4119516686512,18.1072990954321,18.1697919309642,7955797.10484491,0.0,1.0
2018-03-22,22.47,23.1,22.43,23.04,13112294,17.5526751800845,18.0448062599,17.5214287623185,17.9979366332509,16785660.485206,0.0,1.0
2018-03-23,21.85,22.53,21.83,22.51,16512235,17.0683557047106,17.5995448067336,17.0527324958276,17.5839215978506,21138083.8899688,0.0,1.0
2018-03-26,22.2,22.44,21.92,22.25,9397222,17.3417618601636,17.52924036676,17.1230369358012,17.3808198823712,12029823.1565055,0.0,1.0
2018-03-27,21.77,22.34,21.68,22.23,14796678,17.0058628691785,17.4511243223448,16.9355584292048,17.3651966734882,18941919.1803445,0.0,1.0
2018-03-28,21.69,21.87,21.43,21.77,13347810,16.9433700336464,17.0839789135936,16.740268318167,17.0058628691785,17087155.5260305,0.0,1.0
2018-03-29,21.92,22.08,21.77,21.82,8428236,17.1230369358012,17.2480226068654,17.0058628691785,17.044920891386,10789378.882535,0.0,1.0
2018-04-02,21.14,21.88,20.92,21.84,10078997,16.513731789363,17.0917905180351,16.3418764916497,17.0605441002691,12902595.2036623,0.0,1.0
2018-04-03,21.32,21.56,21.01,21.34,8117006,16.6543406693103,16.8418191759067,16.4121809316233,16.6699638781933,10390958.8110501,0.0,1.0
2018-04-04,21.54,21.61,20.81,20.87,8208383,16.8261959670236,16.8808771981142,16.255948842793,16.3028184694421,10507934.7801793,0.0,1.0
2018-04-05,21.55,21.83,21.5,21.64,7189191,16.8340075714651,17.0527324958276,16.7949495492576,16.9043120114388,9203219.45872312,0.0,1.0
2018-04-06,20.78,21.62,20.6,21.28,10557627,16.2325140294685,16.8886888025557,16.0919051495212,16.6230942515442,13515311.8402808,0.0,1.0
2018-04-09,20.89,21.32,20.76,20.94,8208928,16.3184416783251,16.6543406693103,16.2168908205854,16.3574997005327,10508632.4601554,0.0,1.0
2018-04-10,21.75,21.92,21.19,21.19,11967201,16.9902396602954,17.1230369358012,16.5527898115706,16.5527898115706,15319773.408392,0.0,1.0
2018-04-11,21.59,21.83,21.5,21.55,9736473,16.8652539892312,17.0527324958276,16.7949495492576,16.8340075714651,12464114.2199355,0.0,1.0
2018-04-12,21.94,22.1,21.76,21.8,8036320,17.1386601446842,17.2636458157485,16.998051264737,17.029297682503,10287668.8907731,0.0,1.0
2018-04-13,21.77,22.12,21.65,22.04,5867486,17.0058628691785,17.2792690246315,16.9121236158803,17.2167761890994,7511243.10495928,0.0,1.0
2018-04-16,21.85,22.03,21.73,21.97,8246452,17.0683557047106,17.2089645846579,16.9746164514124,17.1620949580088,10556668.6866194,0.0,1.0
2018-04-17,22.05,22.12,21.96,22.09,5719125,17.2245877935409,17.2792690246315,17.1542833535673,17.255834211307,7321319.25370598,0.0,1.0
2018-04-18,22.03,22.14,21.97,22.11,7955017,17.2089645846579,17.2948922335145,17.1620949580088,17.27145742019,10183589.1199542,0.0,1.0
2018-04-19,21.66,21.93,21.49,21.91,7028945,16.9199352203218,17.1308485402427,16.787137944816,17.1152253313597,8998081.063404,0.0,1.0
2018-04-20,21.53,21.77,21.43,21.66,7425073,16.8183843625821,17.0058628691785,16.740268318167,16.9199352203218,9505183.03325639,0.0,1.0
2018-04-23,21.38,21.65,21.24,21.56,6374502,16.7012102959594,16.9121236158803,16.5918478337782,16.8418191759067,8160297.98708495,0.0,1.0
2018-04-24,21.2,21.64,21.03,21.39,7331641,16.5606014160121,16.9043120114388,16.4278041405064,16.7090219004009,9385576.36256599,0.0,1.0
2018-04-25,21.31,21.36,21.08,21.17,7258385,16.6465290648688,16.6855870870764,16.4668621627139,16.5371666026876,9291797.93260518,0.0,1.0
2018-04-26,21.48,21.53,21.33,21.5,5632122,16.7793263403745,16.8183843625821,16.6621522737518,16.7949495492576,7209942.64643999,0.0,1.0
2018-04-27,21.61,21.66,21.46,21.52,7237489,16.8808771981142,16.9199352203218,16.7637031314915,16.8105727581406,9265047.98621911,0.0,1.0
2018-04-30,21.49,21.86,21.38,21.66,7536560,16.787137944816,17.0761673091521,16.7012102959594,16.9199352203218,9647902.75343003,0.0,1.0
2018-05-01,21.82,21.89,21.4,21.45,8273719,17.044920891386,17.0996021224767,16.7168335048424,16.75589152705,10591574.4479187,0.0,1.0
2018-05-02,21.55,21.91,21.5,21.91,8476372,16.8340075714651,17.1152253313597,16.7949495492576,17.1152253313597,10851000.0262583,0.0,1.0
2018-05-03,21.32,21.5,20.96,21.46,5958310,16.6543406693103,16.7949495492576,16.3731229094157,16.7637031314915,7627511.15293841,0.0,1.0
2018-05-04,21.68,21.78,21.21,21.21,6547696,16.9355584292048,17.01367447362,16.5684130204536,16.5684130204536,8382011.72245995,0.0,1.0
2018-05-07,21.79,21.86,21.66,21.71,6851066,17.0214860780615,17.0761673091521,16.9199352203218,16.9589932425294,8770369.84052813,0.0,1.0
2018-05-08,21.96,21.99,21.65,21.75,6372847,17.1542833535673,17.1777181668918,16.9121236158803,16.9902396602954,8158179.34422176,0.0,1.0
2018-05-09,22.58,22.62,21.99,22.01,6288543,17.6386028289412,17.6698492467073,17.1777181668918,17.1933413757748,8050257.85302087,0.0,1.0
2018-05-10,22.75,22.78,22.51,22.67,4950390,17.771400104447,17.7948349177715,17.5839215978506,17.7089072689148,6337225.64559324,0.0,1.0
2018-05-11,22.71,22.84,22.63,22.72,5544361,17.7401536866809,17.8417045444206,17.6776608511488,17.7479652911224,7097595.68794117,0.0,1.0
2018-05-14,22.57,23.07,22.52,22.82,7655228,17.6307912244997,18.0213714465754,17.5917332022921,17.8260813355376,9799815.20738034,0.0,1.0
2018-05-15,22.04,22.41,21.79,22.4,8544769,17.2167761890994,17.5058055534354,17.0214860780615,17.4979939489939,10938558.2231845,0.0,1.0
2018-05-16,22.23,22.28,21.99,22.06,6158259,17.3651966734882,17.4042546956957,17.1777181668918,17.2323993979824,7883475.21447915,0.0,1.0
2018-05-17,22.3,22.47,22.12,22.16,7286702,17.4198779045788,17.5526751800845,17.2792690246315,17.3105154423976,9328047.84798685,0.0,1.0
2018-05-18,22.14,22.33,22.11,22.3,6295602,17.2948922335145,17.4433127179033,17.27145742019,17.4198779045788,8059294.40889471,0.0,1.0
2018-05-21,22.09,22.34,22.0,22.34,6349838,17.255834211307,17.4511243223448,17.1855297713333,17.4511243223448,8128724.44776321,0.0,1.0
2018-05-22,22.07,22.26,22.01,22.12,8676696,17.2402110024239,17.3886314868127,17.1933413757748,17.2792690246315,11107444.1428285,0.0,1.0
2018-05-23,21.9,21.9,21.55,21.87,9861590,17.1074137269182,17.1074137269182,16.8340075714651,17.0839789135936,12624282.3402451,0.0,1.0
2018-05-24,21.92,21.98,21.44,21.8,8288880,17.1230369358012,17.1699065624503,16.7480799226085,17.029297682503,10610982.7527215,0.0,1.0
2018-05-25,21.91,21.98,21.8,21.86,7733087,17.1152253313597,17.1699065624503,17.029297682503,17.0761673091521,9899486.15280893,0.0,1.0
2018-05-29,21.3,21.78,21.2,21.74,13558919,16.6387174604273,17.01367447362,16.5606014160121,16.9824280558539,17357406.0252468,0.0,1.0
2018-05-30,22.16,22.48,21.04,22.4,18181969,17.3105154423976,17.560486784526,16.4356157449479,17.4979939489939,23275588.4352912,0.0,1.0
2018-05-31,22.03,22.32,21.96,22.11,15182464,17.2089645846579,17.4355011134618,17.1542833535673,17.27145742019,19435781.8725588,0.0,1.0
2018-06-01,22.68,22.71,22.11,22.14,9230427,17.7167188733564,17.7401536866809,17.27145742019,17.2948922335145,11816301.0801525,0.0,1.0
2018-06-04,22.74,22.83,22.6,22.7,8173542,17.7635885000054,17.8338929399791,17.6542260378242,17.7323420822394,10463333.1874325,0.0,1.0
2018-06-05,23.42,23.5,22.78,22.84,14277958,18.2947776020285,18.3572704375606,17.7948349177715,17.8417045444206,18277881.4607139,0.0,1.0
2018-06-06,23.51,23.6,23.18,23.52,10129209,18.3650820420021,18.4353864819757,18.1072990954321,18.3728936464436,12966873.9320284,0.0,1.0
2018-06-07,23.55,23.7,23.37,23.53,9292377,18.3963284597682,18.5135025263909,18.2557195798209,18.3807052508851,11895606.171013,0.0,1.0
2018-06-08,23.71,23.75,23.4,23.4,6778831,18.5213141308324,18.5525605485985,18.2791543931454,18.2791543931454,8677898.44039412,0.0,1.0
2018-06-11,24.01,24.2,23.65,23.68,9149072,18.7556622640779,18.9040827484667,18.4744445041833,18.4978793175079,11712154.741703,0.0,1.0
2018-06-12,23.62,23.99,23.55,23.99,6088403,18.5598253407291,18.8505592685898,18.5048216246473,18.8505592685898,7748353.02703073,0.1393,1.0
2018-06-13,23.54,23.75,23.54,23.62,8073220,18.4969639509214,18.6619750991666,18.4969639509214,18.5598253407291,10274313.0875018,0.0,1.0
2018-06-14,23.8,23.99,23.63,23.63,8242964,18.7012634677965,18.8505592685898,18.567683014455,18.567683014455,10490336.310048,0.0,1.0
2018-06-15,23.59,23.7,23.44,23.7,13022832,18.5362523195512,18.6226867305368,18.4183872136617,18.6226867305368,16573393.6711668,0.0,1.0
2018-06-18,23.65,23.75,23.3,23.37,5554302,18.583398361907,18.6619750991666,18.3083797814982,18.36338349758,7068634.04323643,0.0,1.0
2018-06-19,23.52,23.57,23.16,23.31,8855493,18.4812486034694,18.5205369720993,18.1983723493347,18.3162374552242,11269866.0046649,0.0,1.0
2018-06-20,23.3,23.69,23.3,23.6,6834371,18.3083797814982,18.6148290568108,18.3083797814982,18.5441099932772,8697702.70228517,0.0,1.0
2018-06-21,23.5,23.62,23.31,23.54,8911812,18.4655332560175,18.5598253407291,18.3162374552242,18.4969639509214,11341539.8892828,0.0,1.0
2018-06-22,23.8,23.9,23.59,23.65,15110929,18.7012634677965,18.7798402050561,18.5362523195512,18.583398361907,19230792.1237139,0.0,1.0
2018-06-25,23.09,23.76,22.94,23.63,8785300,18.1433686332529,18.6698327728926,18.0255035273635,18.567683014455,11180535.4948372,0.0,1.0
2018-06-26,23.05,23.23,22.99,23.13,6863170,18.1119379383491,18.2533760654165,18.0647918959933,18.1747993281568,8734353.49869687,0.0,1.0
2018-06-27,22.81,23.17,22.81,22.98,7520608,17.9233537689259,18.2062300230607,17.9233537689259,18.0569342222673,9571036.24085194,0.0,1.0
2018-06-28,22.67,22.85,22.35,22.83,9800846,17.8133463367624,17.9547844638298,17.5619007775315,17.9390691163779,12472961.2628406,0.0,1.0
2018-06-29,22.69,23.05,22.67,22.8,7585857,17.8290616842143,18.1119379383491,17.8133463367624,17.9154960952,9654074.81215887,0.0,1.0
2018-07-02,22.86,22.86,22.38,22.54,5855897,17.9626421375558,17.9626421375558,17.5854737987094,17.7111965783249,7452456.29205723,0.0,1.0
2018-07-03,22.59,22.93,22.55,22.92,3619220,17.7504849469547,18.0176458536375,17.7190542520508,18.0097881799115,4605968.79715258,0.0,1.0
2018-07-05,22.75,22.99,22.45,22.82,7158591,17.8762077265701,18.0647918959933,17.6404775147912,17.9312114426519,9110318.46021446,0.0,1.0
2018-07-06,23.01,23.22,22.6,22.78,5375077,18.0805072434452,18.2455183916905,17.7583426206807,17.899780747748,6840544.90865229,0.0,1.0
2018-07-09,23.37,23.44,23.01,23.14,7057142,18.36338349758,18.4183872136617,18.0805072434452,18.1826570018828,8981210.27433395,0.0,1.0
2018-07-10,23.87,23.97,23.36,23.36,10481618,18.7562671838782,18.8348439211379,18.355525823854,18.355525823854,13339339.8167762,0.0,1.0
2018-07-11,23.06,23.71,23.05,23.65,6833518,18.119795612075,18.6305444042628,18.1119379383491,18.583398361907,8696617.13926775,0.0,1.0
2018-07-12,23.53,23.62,23.22,23.28,6345392,18.4891062771954,18.5598253407291,18.2455183916905,18.2926644340463,8075407.83862314,0.0,1.0
2018-07-13,23.71,23.77,23.3,23.31,5178369,18.6305444042628,18.6776904466186,18.3083797814982,18.3162374552242,6590206.18645515,0.0,1.0
2018-07-16,23.57,23.74,23.51,23.69,3791481,18.5205369720993,18.6541174254407,18.4733909297435,18.6148290568108,4825195.25781711,0.0,1.0
2018-07-17,23.59,23.72,23.38,23.38,4094667,18.5362523195512,18.6384020779887,18.3712411713059,18.3712411713059,5211042.27892484,0.0,1.0
2018-07-18,23.53,23.68,23.32,23.6,6467602,18.4891062771954,18.6069713830849,18.3240951289501,18.5441099932772,8230937.33025394,0.0,1.0
2018-07-19,23.19,23.53,23.17,23.4,6056367,18.2219453705126,18.4891062771954,18.2062300230607,18.3869565187579,7707582.69077442,0.0,1.0
2018-07-20,22.94,23.2,22.89,23.19,6920765,18.0255035273635,18.2298030442386,17.9862151587336,18.2219453705126,8807651.27359643,0.0,1.0
2018-07-23,23.04,23.15,22.66,22.87,5596298,18.1040802646231,18.1905146756087,17.8054886630365,17.9704998112817,7122079.88670693,0.0,1.0
2018-07-24,22.99,23.45,22.9,23.25,7192225,18.0647918959933,18.4262448873877,17.9940728324596,18.2690914128684,9153122.47724668,0.0,1.0
2018-07-25,23.29,23.31,22.91,22.91,5888728,18.3005221077722,18.3162374552242,18.0019305061856,18.0019305061856,7494238.3781364,0.0,1.0
2018-07-26,23.45,23.65,23.22,23.22,6452266,18.4262448873877,18.583398361907,18.2455183916905,18.2455183916905,8211420.10348321,0.0,1.0
2018-07-27,23.23,23.55,23.11,23.45,4742387,18.2533760654165,18.5048216246473,18.1590839807049,18.4262448873877,6035357.49305707,0.0,1.0
2018-07-30,23.1,23.39,22.97,23.25,4268322,18.1512263069789,18.3790988450319,18.0490765485414,18.2690914128684,5432042.80154285,0.0,1.0
2018-07-31,23.08,23.22,23.05,23.12,6092636,18.135510959527,18.2455183916905,18.1119379383491,18.1669416544308,7753740.11759675,0.0,1.0
2018-08-01,23.01,23.3,22.96,23.14,4344498,18.0805072434452,18.3083797814982,18.0412188748154,18.1826570018828,5528987.52418804,0.0,1.0
2018-08-02,23.21,23.26,22.89,22.89,5254327,18.2376607179645,18.2769490865943,17.9862151587336,17.9862151587336,6686873.47329988,0.0,1.0
2018-08-03,23.34,23.49,23.22,23.26,5092822,18.3398104764021,18.4576755822915,18.2455183916905,18.2769490865943,6481335.54231359,0.0,1.0
2018-08-06,23.74,23.83,23.28,23.28,5649703,18.6541174254407,18.7248364889743,18.2926644340463,18.2926644340463,7190045.29461577,0.0,1.0
2018-08-07,23.99,24.08,23.8,23.83,6311714,18.8505592685898,18.9212783321235,18.7012634677965,18.7248364889743,8032547.82537428,0.0,1.0
2018-08-08,24.14,24.25,23.93,23.98,5567847,18.9684243744793,19.0548587854649,18.803413226234,18.8427015948638,7085871.96946291,0.0,1.0
2018-08-09,24.08,24.32,24.05,24.13,4836992,18.9212783321235,19.1098625015466,18.8977053109456,18.9605667007533,6155755.72197231,0.0,1.0
2018-08-10,23.99,24.09,23.91,23.91,5335897,18.8505592685898,18.9291360058494,18.7876978787821,18.7876978787821,6790682.82304476,0.0,1.0
2018-08-13,23.8,24.16,23.79,24.05,4631452,18.7012634677965,18.9841397219312,18.6934057940705,18.8977053109456,5894177.03193226,0.0,1.0
2018-08-14,24.15,24.245,23.93,23.93,5071423,18.9762820482052,19.0509299486019,18.803413226234,18.803413226234,6454102.29142246,0.0,1.0
2018-08-15,24.03,24.09,23.88,23.91,6318655,18.8819899634936,18.9291360058494,18.7641248576042,18.7876978787821,8041381.22854434,0.0,1.0
2018-08-16,24.14,24.29,24.06,24.18,6125681,18.9684243744793,19.0862894803687,18.9055629846715,18.9998550693831,7795794.5489112,0.0,1.0
2018-08-17,24.54,24.62,24.07,24.08,7524365,19.2827313235179,19.3455927133256,18.9134206583975,18.9212783321235,9575817.55416552,0.0,1.0
2018-08-20,24.54,24.8,24.45,24.54,6085602,19.2827313235179,19.4870308403929,19.2120122599842,19.2827313235179,7744788.35878706,0.0,1.0
2018-08-21,24.49,24.73,24.35,24.6,8179249,19.243442954888,19.4320271243112,19.1334355227245,19.3298773658736,10409249.9704747,0.0,1.0
2018-08-22,24.49,24.63,24.25,24.46,5273781,19.243442954888,19.3534503870515,19.0548587854649,19.2198699337101,6711631.43688866,0.0,1.0
2018-08-23,24.63,24.71,24.48,24.5,8162060,19.3534503870515,19.4163117768593,19.2355852811621,19.251300628614,10387374.5394,0.0,1.0
2018-08-24,24.15,24.38,23.68,24.0,12857872,18.9762820482052,19.1570085439024,18.6069713830849,18.8584169423157,16363458.7645354,0.0,1.0
2018-08-27,24.33,24.56,24.27,24.39,6599979,19.1177201752726,19.2984466709698,19.0705741329168,19.1648662176284,8399405.76584521,0.0,1.0
2018-08-28,24.49,24.59,24.31,24.44,5619690,19.243442954888,19.3220196921477,19.1020048278207,19.2041545862582,7151849.5116822,0.0,1.0
2018-08-29,25.08,25.28,24.51,24.55,11216208,19.70704570472,19.8641991792393,19.25915830234,19.2905889972438,14274209.3794721,0.0,1.0
2018-08-30,24.73,25.26,24.69,25.04,9607897,19.4320271243112,19.8484838317873,19.4005964294073,19.6756150098161,12227406.3992396,0.0,1.0
2018-08-31,24.65,24.73,24.42,24.56,8939185,19.3691657345035,19.4320271243112,19.1884392388063,19.2984466709698,11376375.8992198,0.0,1.0
2018-09-04,24.81,24.88,24.39,24.53,8906647,19.4948885141189,19.5498922302007,19.1648662176284,19.2748736497919,11334966.6970377,0.0,1.0
2018-09-05,24.68,24.93,24.48,24.83,12745992,19.3927387556814,19.5891805988305,19.2355852811621,19.5106038615708,16221075.6573948,0.0,1.0
2018-09-06,24.68,24.92,24.64,24.71,7686512,19.3927387556814,19.5813229251045,19.3613080607775,19.4163117768593,9782172.52085776,0.0,1.0
2018-09-07,24.71,24.96,24.66,24.76,14398321,19.4163117768593,19.6127536200084,19.3770234082294,19.4556001454891,18323897.7617792,0.0,1.0
2018-09-10,24.65,24.89,24.57,24.78,11585744,19.3691657345035,19.5577499039266,19.3063043446957,19.471315492941,14744496.1499433,0.0,1.0
2018-09-11,24.68,24.81,24.345,24.45,13718470,19.502196150684,19.6049224675231,19.2374783342141,19.3204495901226,17360703.224602,0.1393,1.0
2018-09-12,24.6,24.69,24.42,24.6,6950554,19.4389799557061,19.5100981750563,19.2967435170059,19.4389799557061,8795915.66993769,0.0,1.0
2018-09-13,25.01,25.09,24.67,24.71,6814943,19.7629629549679,19.8261791499458,19.4942941263118,19.5259022238008,8624300.15268309,0.0,1.0
2018-09-14,25.04,25.15,24.96,25.01,5509826,19.7866690280846,19.8735912961792,19.7234528331067,19.7629629549679,6972676.54521209,0.0,1.0
2018-09-17,25.01,25.25,24.98,25.04,5937377,19.7629629549679,19.9526115399016,19.7392568818512,19.7866690280846,7513741.69492497,0.0,1.0
2018-09-18,25.16,25.27,24.96,24.98,7597414,19.8814933205515,19.9684155886461,19.7234528331067,19.7392568818512,9614516.03046373,0.0,1.0
2018-09-19,25.26,25.33,25.05,25.15,7134245,19.9605135642739,20.0158277348795,19.7945710524569,19.8735912961792,9028376.3551329,0.0,1.0
2018-09-20,25.69,25.78,25.4,25.44,10136203,20.3003006122801,20.3714188316303,20.0711419054852,20.1027500029742,12827349.7049831,0.0,1.0
2018-09-21,25.83,26.14,25.73,25.79,21915838,20.4109289534914,20.6558917090308,20.3319087097691,20.3793208560025,27734460.1428916,0.0,1.0
2018-09-24,25.87,25.95,25.72,25.73,9643743,20.4425370509804,20.5057532459583,20.3240066853968,20.3319087097691,12204142.3130518,0.0,1.0
2018-09-25,25.56,25.94,25.52,25.86,6308755,20.197574295441,20.4978512215861,20.1659661979521,20.4346350266082,7983719.9973265,0.0,1.0
2018-09-26,25.97,26.22,25.71,25.71,10367809,20.5215572947028,20.7191079040087,20.3161046610246,20.3161046610246,13120446.7508663,0.0,1.0
2018-09-27,25.63,26.02,25.58,26.01,7933500,20.2528884660467,20.561067416564,20.2133783441855,20.5531653921917,10039832.3597587,0.0,1.0
2018-09-28,25.77,25.89,25.48,25.54,9174484,20.363516807258,20.4583410997249,20.1343581004631,20.1817702466965,11610295.7518483,0.0,1.0
2018-10-01,25.6,25.98,25.53,25.8,8572926,20.22918239293,20.529459319075,20.1738682223243,20.3872228803747,10849025.0044264,0.0,1.0
2018-10-02,26.08,26.15,25.6,25.6,14379897,20.6084795627974,20.6637937334031,20.22918239293,20.22918239293,18197738.1017959,0.0,1.0
2018-10-03,26.06,26.34,25.97,26.2,8714433,20.5926755140529,20.8139321964756,20.5215572947028,20.7033038552643,11028101.9008445,0.0,1.0
2018-10-04,26.42,27.08,26.22,26.89,12955501,20.8771483914535,21.3986820000212,20.7191079040087,21.2485435369487,16395167.0985929,0.0,1.0
2018-10-05,25.34,26.43,25.22,26.27,15682412,20.0237297592518,20.8850504158257,19.9289054667849,20.7586180258699,19846068.8821666,0.0,1.0
2018-10-08,25.01,25.35,24.94,25.19,11520204,19.7629629549679,20.031631783624,19.7076487843622,19.9051993936682,14578800.8962277,0.0,1.0
2018-10-09,24.97,25.12,24.75,24.87,9625480,19.731354857479,19.8498852230625,19.5575103212897,19.6523346137566,12181030.5139233,0.0,1.0
2018-10-10,24.26,25.0,24.22,24.81,14229994,19.17031112705,19.7550609305957,19.1387030295611,19.6049224675231,18008036.0799613,0.0,1.0
2018-10-11,23.01,24.14,22.84,24.07,18005482,18.1825580805203,19.0754868345832,18.0482236661922,19.0201726639775,22785910.4854923,0.0,1.0
2018-10-12,23.67,23.76,23.27,23.46,12284506,18.704091689088,18.7752099084381,18.3880107141985,18.538149177271,15546023.9317389,0.0,1.0
2018-10-15,23.56,23.85,23.54,23.62,9107851,18.6171694209934,18.8463281277883,18.6013653722489,18.6645815672268,11525971.7902138,0.0,1.0
2018-10-16,23.96,23.98,23.56,23.77,8101354,18.9332503958829,18.9490544446274,18.6171694209934,18.7831119328104,10252251.3451895,0.0,1.0
2018-10-17,23.87,24.13,23.6,24.03,7839173,18.8621321765328,19.0675848102109,18.6487775184823,18.9885645664886,9920461.68263021,0.0,1.0
2018-10-18,23.77,24.09,23.54,23.81,7205519,18.7831119328104,19.035976712722,18.6013653722489,18.8147200302993,9118573.49531182,0.0,1.0
2018-10-19,23.84,24.25,23.65,23.87,11827007,18.838426103416,19.1624091026778,18.6882876403435,18.8621321765328,14967059.6329102,0.0,1.0
2018-10-22,24.11,24.43,23.95,24.0,10434885,19.0517807614665,19.3046455413781,18.9253483715107,18.9648584933718,13205331.3283369,0.0,1.0
2018-10-23,23.94,24.13,23.26,23.61,9621910,18.9174463471384,19.0675848102109,18.3801086898262,18.6566795428546,12176512.6842738,0.0,1.0
2018-10-24,23.06,24.04,23.02,23.97,11420588,18.2220682023814,18.9964665908608,18.1904601048925,18.9411524202551,14452736.997526,0.0,1.0
2018-10-25,23.79,24.06,23.27,23.28,11226187,18.7989159815548,19.0122706396053,18.3880107141985,18.3959127385707,14206722.8233823,0.0,1.0
2018-10-26,23.13,23.63,22.85,23.31,12369440,18.2773823729871,18.672483591599,18.0561256905644,18.4196188116874,15653507.781445,0.0,1.0
2018-10-29,23.02,23.715,22.7,23.48,9897324,18.1904601048925,18.7396507987631,17.9375953249809,18.5539532260155,12525048.6885003,0.0,1.0
2018-10-30,23.67,23.7,22.98,23.07,9441089,18.704091689088,18.7277977622047,18.1588520074035,18.2299702267537,11947683.9797772,0.0,1.0
2018-10-31,24.14,24.37,23.78,23.84,9992164,19.0754868345832,19.2572333951447,18.7910139571826,18.838426103416,12645068.5663599,0.0,1.0
2018-11-01,24.49,24.5,23.98,24.24,7361450,19.3520576876115,19.3599597119838,18.9490544446274,19.1545070783056,9315903.94211206,0.0,1.0
2018-11-02,24.63,24.83,24.3,24.36,11792214,19.4626860288229,19.6207265162676,19.201919224539,19.2493313707724,14923029.1435558,0.0,1.0
2018-11-05,24.64,24.77,24.42,24.63,7038951,19.4705880531951,19.5733143700342,19.2967435170059,19.4626860288229,8907781.94095369,0.0,1.0
2018-11-06,24.88,24.88,24.53,24.59,6444505,19.6602366381288,19.6602366381288,19.3836657851005,19.4310779313339,8155511.41887276,0.0,1.0
2018-11-07,25.47,25.51,24.66,25.08,8228401,20.1264560760909,20.1580641735798,19.4863921019396,19.8182771255736,10413029.1332793,0.0,1.0
2018-11-08,25.5,25.72,25.37,25.42,7545735,20.1501621492076,20.3240066853968,20.0474358323685,20.0869459542297,9549116.33341704,0.0,1.0
2018-11-09,25.0,25.49,24.76,25.36,7125829,19.7550609305957,20.1422601248353,19.565412345662,20.0395338079962,9017725.91974629,0.0,1.0
2018-11-12,23.99,24.86,23.94,24.77,7794682,18.9569564689996,19.6444325893843,18.9174463471384,19.5733143700342,9864158.38881061,0.0,1.0
2018-11-13,23.95,24.33,23.78,23.99,7820566,18.9253483715107,19.2256252976557,18.7910139571826,18.9569564689996,9896914.55201724,0.0,1.0
2018-11-14,23.73,24.42,23.69,24.26,9949729,18.7515038353214,19.2967435170059,18.7198957378325,19.17031112705,12591367.1374589,0.0,1.0
2018-11-15,24.17,24.43,23.42,23.55,10585780,19.0991929076999,19.3046455413781,18.506541079782,18.6092673966211,13396288.7246848,0.0,1.0
2018-11-16,24.16,24.37,23.96,23.99,8672140,19.0912908833277,19.2572333951447,18.9332503958829,18.9569564689996,10974580.1727306,0.0,1.0
2018-11-19,23.55,24.17,23.31,24.09,10002870,18.6092673966211,19.0991929076999,18.4196188116874,19.035976712722,12658616.9933144,0.0,1.0
2018-11-20,22.61,23.12,22.47,23.07,10786859,17.8664771056307,18.2694803486149,17.7558487644194,18.2299702267537,13650753.89782,0.0,1.0
2018-11-21,22.66,23.08,22.66,22.77,8218147,17.9059872274919,18.2378722511259,17.9059872274919,17.9929094955865,10400052.7116474,0.0,1.0
2018-11-23,22.51,22.76,22.27,22.39,3909040,17.7874568619083,17.9850074712143,17.5978082769746,17.6926325694415,4946884.26137158,0.0,1.0
2018-11-26,22.81,22.92,22.48,22.85,10845705,18.0245175930755,18.1114398611701,17.7637507887916,18.0561256905644,13725223.4226252,0.0,1.0
2018-11-27,22.73,22.77,22.47,22.63,10173910,17.9613013980976,17.9929094955865,17.7558487644194,17.8822811543752,12875067.8569702,0.0,1.0
2018-11-28,23.43,23.44,22.61,22.8,9003453,18.5144431041543,18.5223451285265,17.8664771056307,18.0166155687033,11393856.277679,0.0,1.0
2018-11-29,22.86,23.29,22.66,23.29,17342479,18.0640277149367,18.4038147629429,17.9059872274919,18.4038147629429,21946881.1826604,0.0,1.0
2018-11-30,23.0,23.24,22.42,23.22,19162325,18.174656056148,18.3643046410817,17.7163386425582,18.3485005923373,24249893.5681873,0.0,1.0
2018-12-03,23.95,24.02,23.4,23.4,13175506,18.9253483715107,18.9806625421163,18.4907370310375,18.4907370310375,16673583.0963629,0.0,1.0
2018-12-04,23.24,24.17,23.04,23.89,15220561,18.3643046410817,19.0991929076999,18.206264153637,18.8779362252772,19261597.1338605,0.0,1.0
2018-12-06,24.02,24.09,22.7,22.76,19873605,18.9806625421163,19.035976712722,17.9375953249809,17.9850074712143,25150017.3421647,0.0,1.0
2018-12-07,22.93,23.91,22.63,23.9,17395261,18.1193418855424,18.8937402740217,17.8822811543752,18.8858382496495,22013676.7245539,0.0,1.0
2018-12-10,22.93,23.06,22.31,22.8,13111617,18.1193418855424,18.2220682023814,17.6294163744636,18.0166155687033,16592731.6626158,0.0,1.0
2018-12-11,22.55,23.4,22.39,23.1,13065207,17.8190649593973,18.4907370310375,17.6926325694415,18.2536762998704,16533999.8771723,0.0,1.0
2018-12-12,22.55,22.99,22.52,22.7,10202035,17.9456553898406,18.2958145193984,17.9217809037343,18.0650278203716,12819586.9280004,0.1602,1.0
2018-12-13,22.29,22.91,22.26,22.63,11356820,17.73874317692,18.2321492231152,17.7148686908138,18.0093206861238,14270656.9047894,0.0,1.0
2018-12-14,22.01,22.44,21.94,22.08,11959572,17.5159146399286,17.8581156074511,17.4602075056808,17.5716217741765,15028057.9193935,0.0,1.0
2018-12-17,21.42,22.275,21.285,21.9,11680801,17.0463830798397,17.7268059338669,16.9389478923617,17.4283748575392,14677762.2119679,0.0,1.0
2018-12-18,21.41,21.92,21.37,21.6,11889427,17.0384249178043,17.44429118161,17.0065922696626,17.189629996477,14939915.7080538,0.0,1.0
2018-12-19,20.55,21.63,20.34,21.46,18164045,16.3540229827594,17.2135044825832,16.1869015800158,17.0782157279813,22824422.1708326,0.0,1.0
2018-12-20,20.07,20.64,19.82,20.51,16294928,15.9720312050599,16.425646441078,15.7730771541747,16.3221903346177,20475742.9259464,0.0,1.0
2018-12-21,19.65,20.38,19.63,19.98,21153858,15.6377883995728,16.2187342281574,15.621872075502,15.9004077467412,26581336.1249571,0.0,1.0
2018-12-24,19.38,19.89,19.32,19.4,6326318,15.4229180246168,15.8287842884226,15.3751690524044,15.4388343486877,7949471.21188801,0.0,1.0
2018-12-26,20.33,20.35,19.22,19.53,14093809,16.1789434179804,16.1948597420512,15.2955874320504,15.5422904551479,17709879.4134832,0.0,1.0
2018-12-27,20.38,20.39,19.65,20.02,11942928,16.2187342281574,16.2266923901929,15.6377883995728,15.9322403948828,15007143.5425237,0.0,1.0
2018-12-28,20.34,20.795,20.28,20.56,9753908,16.1869015800158,16.5489979526268,16.1391526078034,16.3619811447948,12256483.2892378,0.0,1.0
2018-12-31,20.46,20.65,20.24,20.49,8510336,16.2823995244407,16.4336046031134,16.1073199596618,16.3062740105469,10693846.0942833,0.0,1.0
2019-01-02,20.63,20.78,20.0,20.03,9467367,16.4176882790426,16.5370607095737,15.916324070812,15.9401985569182,11896424.0208725,0.0,1.0
2019-01-03,19.93,20.4,19.7,20.35,13458986,15.8606169365642,16.2346505522283,15.6775792097498,16.1948597420512,16912178.8927151,0.0,1.0
2019-01-04,20.72,20.89,20.27,20.38,9220664,16.4893117373613,16.6246004919632,16.131194445768,16.2187342281574,11586424.0498963,0.0,1.0
2019-01-07,20.95,21.16,20.74,20.75,8167572,16.6723494641756,16.8394708669191,16.5052280614321,16.5131862234675,10263138.6036905,0.0,1.0
2019-01-08,21.21,21.42,20.84,21.22,6355878,16.8792616770961,17.0463830798397,16.5848096817861,16.8872198391316,7986615.46689122,0.0,1.0
2019-01-09,21.21,21.46,21.01,21.34,8326696,16.8792616770961,17.0782157279813,16.720098436388,16.9827177835564,10463089.2949332,0.0,1.0
2019-01-10,21.47,21.53,21.06,21.12,8015019,17.0861738900167,17.1339228622291,16.7598892465651,16.8076382187775,10071444.8440997,0.0,1.0
2019-01-11,21.17,21.29,20.8,21.24,12524905,16.8474290289545,16.9429269733794,16.5529770336445,16.9031361632024,15738439.2831868,0.0,1.0
2019-01-14,20.79,21.09,20.68,20.94,9626050,16.5450188716091,16.7837637326713,16.4574790892196,16.6643913021402,12095820.5640618,0.0,1.0
2019-01-15,21.01,21.07,20.65,20.8,8839353,16.720098436388,16.7678474086005,16.4336046031134,16.5529770336445,11107279.495785,0.0,1.0
2019-01-16,21.05,21.18,20.71,20.95,8633235,16.7519310845297,16.8553871909899,16.4813535753258,16.6723494641756,10848277.4811452,0.0,1.0
2019-01-17,21.23,21.45,20.92,20.95,11295440,16.895178001167,17.0702575659459,16.6484749780694,16.6723494641756,14193528.5430811,0.0,1.0
2019-01-18,21.75,21.79,21.29,21.36,10827274,17.3090024270081,17.3408350751497,16.9429269733794,16.9986341076272,13605244.467038,0.0,1.0
2019-01-22,21.32,21.65,21.18,21.62,15246577,16.9668014594856,17.229420806654,16.8553871909899,17.2055463205478,19158414.8854569,0.0,1.0
2019-01-23,21.44,21.58,21.19,21.41,10037054,17.0622994039105,17.1737136724062,16.8633453530253,17.0384249178043,12612276.4971924,0.0,1.0
2019-01-24,21.77,21.95,21.51,21.55,5623250,17.3249187510789,17.4681656677162,17.1180065381583,17.1498391863,7066015.96572431,0.0,1.0
2019-01-25,22.1,22.12,21.84,21.94,7290599,17.5875380982473,17.6034544223181,17.3806258853267,17.4602075056808,9161159.28221112,0.0,1.0
2019-01-28,21.98,22.0,21.68,21.83,6033160,17.4920401538224,17.5079564778932,17.2532952927602,17.3726677232913,7581097.20957975,0.0,1.0
2019-01-29,21.88,22.23,21.85,22.12,6811603,17.4124585334683,17.6909942047076,17.3885840473621,17.6034544223181,8559266.53628699,0.0,1.0
2019-01-30,22.2,22.24,21.91,22.09,7559235,17.6671197186013,17.698952366743,17.4363330195746,17.5795799362119,9498719.63698256,0.0,1.0
2019-01-31,22.03,22.26,22.01,22.2,11203167,17.5318309639994,17.7148686908138,17.5159146399286,17.6671197186013,14077580.9164942,0.0,1.0
2019-02-01,22.26,22.29,21.93,22.16,7946741,17.7148686908138,17.73874317692,17.4522493436454,17.6352870704597,9985648.65184297,0.0,1.0
2019-02-04,22.55,22.6,22.16,22.27,6486362,17.9456553898406,17.9854462000176,17.6352870704597,17.7228268528492,8150577.9489561,0.0,1.0
2019-02-05,22.8,22.82,22.57,22.57,6946505,18.1446094407257,18.1605257647965,17.9615717139114,17.9615717139114,8728780.55145758,0.0,1.0
2019-02-06,23.07,23.09,22.8,22.8,5836882,18.3594798156817,18.3753961397525,18.1446094407257,18.1446094407257,7334459.85898703,0.0,1.0
2019-02-07,22.86,23.02,22.69,22.92,7607688,18.1923584129381,18.3196890055046,18.0570696583362,18.2401073851506,9559604.29827047,0.0,1.0
2019-02-08,22.92,22.93,22.6,22.65,6870399,18.2401073851506,18.248065547186,17.9854462000176,18.0252370101946,8633147.91711134,0.0,1.0
2019-02-11,22.86,23.2,22.79,23.0,7093228,18.1923584129381,18.4629359221419,18.1366512786903,18.3037726814338,8913148.49891484,0.0,1.0
2019-02-12,23.35,23.4,23.0,23.01,6945310,18.582308352673,18.6220991628501,18.3037726814338,18.3117308434692,8727278.94845594,0.0,1.0
2019-02-13,23.32,23.54,23.22,23.44,9811205,18.5584338665668,18.7335134313457,18.4788522462128,18.6539318109917,12328481.0693094,0.0,1.0
2019-02-14,23.23,23.46,23.19,23.23,7696587,18.4868104082482,18.6698481350625,18.4549777601065,18.4868104082482,9671312.2524494,0.0,1.0
2019-02-15,23.28,23.4,23.14,23.33,10865516,18.5266012184252,18.6220991628501,18.4151869499295,18.5663920286022,13653298.276234,0.0,1.0
2019-02-19,23.25,23.39,23.175,23.24,7177139,18.502726732319,18.6141410008147,18.4430405170534,18.4947685702836,9018588.67420488,0.0,1.0
2019-02-20,23.38,23.53,23.25,23.28,7660138,18.6061828387793,18.7255552693103,18.502726732319,18.5266012184252,9625511.47604168,0.0,1.0
2019-02-21,23.39,23.62,23.21,23.21,9610857,18.6141410008147,18.797178727629,18.4708940841774,18.4708940841774,12076729.4725102,0.0,1.0
2019-02-22,23.74,23.82,23.52,23.55,6729697,18.8926766720539,18.9563419683371,18.7175971072749,18.7414715933812,8456345.78695362,0.0,1.0
2019-02-25,23.91,24.09,23.81,23.83,13031055,19.0279654266558,19.1712123432931,18.9483838063017,18.9643001303725,16374452.9729661,0.0,1.0
2019-02-26,23.9,23.99,23.76,23.78,9502191,19.0200072646204,19.091630722939,18.9085929961247,18.9245093201955,11940182.8685123,0.0,1.0
2019-02-27,23.85,23.89,23.61,23.75,10887182,18.9802164544433,19.012049102585,18.7892205655936,18.9006348340893,13680523.1554255,0.0,1.0
2019-02-28,19.73,20.34,19.34,20.05,53508291,15.7014536958561,16.1869015800158,15.3910853764752,15.9561148809891,67236996.1329519,0.0,1.0
2019-03-01,19.6,19.95,19.49,19.92,29705789,15.5979975893958,15.876533260635,15.5104578070063,15.8526587745288,37327449.3128418,0.0,1.0
2019-03-04,19.53,19.91,19.35,19.61,21409944,15.5422904551479,15.8447006124934,15.3990435385106,15.6059557514312,26903126.5067824,0.0,1.0
2019-03-05,19.36,19.74,19.35,19.54,15526947,15.407001700546,15.7094118578915,15.3990435385106,15.5502486171833,19510719.8507901,0.0,1.0
2019-03-06,19.08,19.35,19.06,19.33,14410814,15.1841731635547,15.3990435385106,15.1682568394839,15.3831272144398,18108218.8775323,0.0,1.0
2019-03-07,18.82,19.02,18.73,19.0,14276342,14.9772609506341,15.1364241913422,14.9056374923155,15.1205078672714,17939245.188128,0.0,1.0
2019-03-08,18.74,18.75,18.46,18.53,10238925,14.9135956543509,14.9215538163863,14.6907671173595,14.7464742516073,12865941.8524614,0.0,1.0
2019-03-11,19.04,19.21,18.78,18.78,11834973,15.152340515413,15.2876292700149,14.9454283024925,14.9454283024925,14871490.3608974,0.0,1.0
2019-03-12,19.06,19.11,18.86,18.92,19010921,15.2957465952911,15.335871848689,15.1352455816993,15.1833958857769,23689471.5797365,0.1602,1.0
2019-03-13,19.61,19.63,19.05,19.1,25276368,15.7371243826683,15.7531744840275,15.2877215446115,15.3278467980094,31496832.8664857,0.0,1.0
2019-03-14,19.64,19.71,19.49,19.62,18526834,15.7611995347071,15.8173748894642,15.6408237745133,15.7451494333479,23086251.7131861,0.0,1.0
2019-03-15,19.94,19.97,19.64,19.65,22557792,16.0019510550946,16.0260262071334,15.7611995347071,15.7692245853866,28109220.6151196,0.0,1.0
2019-03-18,19.95,20.07,19.84,19.91,13232443,16.0099761057742,16.1062767139293,15.9217005482988,15.9778759030559,16488921.4141169,0.0,1.0
2019-03-19,20.0,20.28,19.91,20.03,12999986,16.0501013591721,16.2748027782006,15.9778759030559,16.0741765112109,16199257.1997945,0.0,1.0
2019-03-20,19.99,20.16,19.8,20.01,11575326,16.0420763084926,16.1785021700455,15.8896003455804,16.0581264098517,14423991.152411,0.0,1.0
2019-03-21,20.22,20.35,19.95,19.95,11842771,16.226652474123,16.3309781329577,16.0099761057742,16.0099761057742,14757253.8452939,0.0,1.0
2019-03-22,19.34,20.17,19.33,20.11,15765553,15.5204480143195,16.1865272207251,15.5124229636399,16.1383769166476,19645424.8446106,0.0,1.0
2019-03-25,18.97,19.32,18.86,19.28,15882397,15.2235211391748,15.5043979129603,15.1352455816993,15.472297710242,19791023.9251214,0.0,1.0
2019-03-26,19.13,19.36,19.0,19.1,10991737,15.3519219500482,15.5364981156786,15.2475962912135,15.3278467980094,13696782.0377265,0.0,1.0
2019-03-27,18.93,19.38,18.86,19.11,13537840,15.1914209364564,15.5525482170378,15.1352455816993,15.335871848689,16869476.0201792,0.0,1.0
2019-03-28,19.0,19.25,18.91,18.96,15678438,15.2475962912135,15.4482225582032,15.1753708350973,15.2154960884952,19536871.0130174,0.0,1.0
2019-03-29,19.43,19.48,19.19,19.22,12159852,15.5926734704357,15.6327987238337,15.4000722541257,15.4241474061644,15152367.8609681,0.0,1.0
2019-04-01,20.05,20.09,19.54,19.73,13958535,16.0902266125701,16.1223268152884,15.6809490279112,15.8334249908233,17393703.2391675,0.0,1.0
2019-04-02,19.72,20.2,19.67,20.14,16597243,15.8253999401437,16.2106023727639,15.7852746867458,16.1624520686864,20681792.131506,0.0,1.0
2019-04-03,19.75,20.03,19.66,19.78,14054204,15.8494750921825,16.0741765112109,15.7772496360662,15.8735502442213,17512916.1934774,0.0,1.0
2019-04-04,19.76,19.86,19.65,19.78,9353999,15.8575001428621,15.9377506496579,15.7692245853866,15.8735502442213,11655999.9101245,0.0,1.0
2019-04-05,19.79,19.94,19.75,19.79,6320685,15.8815752949008,16.0019510550946,15.8494750921825,15.8815752949008,7876193.2508145,0.0,1.0
2019-04-08,19.94,20.01,19.74,19.74,7296149,16.0019510550946,16.0581264098517,15.8414500415029,15.8414500415029,9091717.03869706,0.0,1.0
2019-04-09,19.59,19.88,19.5,19.81,12549677,15.7210742813091,15.9538007510171,15.6488488251928,15.89762539626,15638128.0331644,0.0,1.0
2019-04-10,19.97,20.0,19.57,19.58,12761865,16.0260262071334,16.0501013591721,15.7050241799499,15.7130492306295,15902535.0861189,0.0,1.0
2019-04-11,19.94,20.09,19.87,19.96,11975873,16.0019510550946,16.1223268152884,15.9457757003375,16.0180011564538,14923111.9878955,0.0,1.0
2019-04-12,20.21,20.25,20.02,20.04,8572530,16.2186274234435,16.2507276261618,16.0661514605313,16.0822015618905,10682212.9133796,0.0,1.0
2019-04-15,20.2,20.28,20.01,20.23,8880522,16.2106023727639,16.2748027782006,16.0581264098517,16.2346775248026,11066001.1438807,0.0,1.0
2019-04-16,20.57,20.61,20.2,20.25,10751274,16.5075292479086,16.5396294506269,16.2106023727639,16.2507276261618,13397141.5624188,0.0,1.0
2019-04-17,20.5,20.65,20.43,20.6,8671014,16.4513538931515,16.5717296533452,16.3951785383944,16.5316043999473,10804933.6336991,0.0,1.0
2019-04-18,20.52,20.62,20.45,20.49,7436041,16.4674039945106,16.5476545013065,16.4112286397535,16.4433288424719,9266036.18705565,0.0,1.0
2019-04-22,19.88,20.48,19.83,20.42,9455609,15.9538007510171,16.4353037917923,15.9136754976192,16.3871534877148,11782615.9329473,0.0,1.0
2019-04-23,20.09,20.18,19.78,19.96,8000726,16.1223268152884,16.1945522714047,15.8735502442213,16.0180011564538,9969689.06420998,0.0,1.0
2019-04-24,19.87,20.26,19.87,20.03,11881890,15.9457757003375,16.2587526768414,15.9457757003375,16.0741765112109,14805999.9548973,0.0,1.0
2019-04-25,19.6,19.89,19.6,19.84,13499425,15.7290993319887,15.9618258016967,15.7290993319887,15.9217005482988,16821607.1636027,0.0,1.0
2019-04-26,19.41,19.575,19.29,19.45,7894647,15.5766233690766,15.7090367052897,15.4803227609215,15.6087235717949,9837504.22920343,0.0,1.0
2019-04-29,19.66,19.78,19.33,19.33,9036687,15.7772496360662,15.8735502442213,15.5124229636399,15.5124229636399,11260598.0458009,0.0,1.0
2019-04-30,19.95,19.96,19.58,19.6,8299216,16.0099761057742,16.0180011564538,15.7130492306295,15.7290993319887,10341636.8710435,0.0,1.0
2019-05-01,19.93,20.18,19.78,19.95,9269888,15.993926004415,16.1945522714047,15.8735502442213,16.0099761057742,11551189.3570723,0.0,1.0
2019-05-02,20.04,20.13,19.87,19.99,8627463,16.0822015618905,16.1544270180068,15.9457757003375,16.0420763084926,10750664.8175398,0.0,1.0
2019-05-03,20.29,20.35,20.09,20.19,6821281,16.2828278288801,16.3309781329577,16.1223268152884,16.2025773220843,8499984.9500662,0.0,1.0
2019-05-06,20.09,20.11,19.68,19.83,11525349,16.1223268152884,16.1383769166476,15.7932997374254,15.9136754976192,14361714.9101848,0.0,1.0
2019-05-07,19.61,19.95,19.47,19.86,9272073,15.7371243826683,16.0099761057742,15.6247736731541,15.9377506496579,11553912.0813107,0.0,1.0
2019-05-08,19.53,19.79,19.5,19.52,6271286,15.6729239772316,15.8815752949008,15.6488488251928,15.664898926552,7814637.2532609,0.0,1.0
2019-05-09,19.29,19.34,18.9,19.34,8803292,15.4803227609215,15.5204480143195,15.1673457844177,15.5204480143195,10969764.9915079,0.0,1.0
2019-05-10,19.12,19.31,18.77,19.19,10180112,15.3438968993686,15.4963728622807,15.0630201255831,15.4000722541257,12685417.708197,0.0,1.0
2019-05-13,18.27,18.68,18.12,18.55,11637422,14.6617675916038,14.9907946694668,14.54139183141,14.8864690106322,14501368.8569007,0.0,1.0
2019-05-14,18.3,18.63,18.17,18.33,8363267,14.6858427436425,14.9506694160689,14.5815170848079,14.7099178956813,10421450.6972202,0.0,1.0
2019-05-15,18.73,18.84,18.06,18.13,12947076,15.0309199228647,15.1191954803402,14.4932415273325,14.5494168820896,16133326.1519886,0.0,1.0
2019-05-16,18.94,19.07,18.74,18.79,7430268,15.199445987136,15.3037716459706,15.0389449735443,15.0790702269422,9258842.46301515,0.0,1.0
2019-05-17,19.02,19.14,18.7,18.71,11414353,15.2636463925727,15.3599470007277,15.006844770826,15.0148698215055,14223403.0110683,0.0,1.0
2019-05-20,18.96,19.21,18.67,18.75,14502109,15.2154960884952,15.4161223554849,14.9827696187872,15.0469700242239,18071049.7403962,0.0,1.0
2019-05-21,19.44,19.58,19.08,19.08,11554643,15.6006985211153,15.7130492306295,15.3117966966502,15.3117966966502,14398218.1064506,0.0,1.0
2019-05-22,19.2,19.42,18.99,19.26,16046095,15.4080973048053,15.5846484197562,15.239571240534,15.4562476088828,19995007.6836494,0.0,1.0
2019-05-23,19.19,19.29,18.74,18.92,14652022,15.4000722541257,15.4803227609215,15.0389449735443,15.1833958857769,18257856.0373101,0.0,1.0
2019-05-24,20.03,20.23,19.4,19.52,13550991,16.0741765112109,16.2346775248026,15.568598318397,15.664898926552,16885863.4556299,0.0,1.0
2019-05-28,19.66,20.13,19.66,19.98,17343406,15.7772496360662,16.1544270180068,15.7772496360662,16.034051257813,21611584.3905108,0.0,1.0
2019-05-29,19.0,19.59,18.82,19.53,19384804,15.2475962912135,15.7210742813091,15.103145378981,15.6729239772316,24155366.4568258,0.0,1.0
2019-05-30,19.14,19.31,18.98,19.16,9387691,15.3599470007277,15.4963728622807,15.2315461898544,15.3759971020869,11697983.4456126,0.0,1.0
2019-05-31,18.68,18.86,18.35,18.85,13082673,14.9907946694668,15.1352455816993,14.7259679970404,15.1272205310198,16302293.309224,0.0,1.0
2019-06-03,18.66,19.04,18.61,18.75,9809118,14.9747445681076,15.2796964939319,14.9346193147097,15.0469700242239,12223122.8083733,0.0,1.0
2019-06-04,19.39,19.42,18.83,19.0,10299617,15.5605732677174,15.5846484197562,15.1111704296606,15.2475962912135,12834332.6556179,0.0,1.0
2019-06-05,19.56,19.65,19.19,19.5,8291306,15.6969991292704,15.7692245853866,15.4000722541257,15.6488488251928,10331780.2354709,0.0,1.0
2019-06-06,19.66,19.77,19.47,19.65,7820048,15.7772496360662,15.8655251935417,15.6247736731541,15.7692245853866,9744546.56079924,0.0,1.0
2019-06-07,19.71,19.98,19.66,19.68,8454469,15.8173748894642,16.034051257813,15.7772496360662,15.7932997374254,10535097.3315424,0.0,1.0
2019-06-10,19.88,20.04,19.82,19.83,7656512,15.9538007510171,16.0822015618905,15.9056504469396,15.9136754976192,9540764.67015523,0.0,1.0
2019-06-11,19.86,19.99,19.72,19.9,7689475,16.0663119615449,16.1714791596819,15.9530549789358,16.0986710994332,9505166.70319374,0.1602,1.0
2019-06-12,19.92,20.01,19.7,19.86,10798518,16.1148506683774,16.1876587286261,15.9368754099917,16.0663119615449,13348338.3114501,0.0,1.0
2019-06-13,19.99,20.09,19.92,19.96,6705651,16.1714791596819,16.2523770044027,16.1148506683774,16.1472098062657,8289035.416389,0.0,1.0
2019-06-14,19.91,19.99,19.74,19.97,6987493,16.1067608839053,16.1714791596819,15.96923454788,16.1552995907378,8637427.88713135,0.0,1.0
2019-06-17,19.9,20.02,19.79,19.87,7188834,16.0986710994332,16.1957485130981,16.0096834702404,16.074401746017,8886310.90829831,0.0,1.0
2019-06-18,20.52,20.56,20.0,20.01,9407005,16.600237736702,16.6325968745903,16.179568944154,16.1876587286261,11628251.6950477,0.0,1.0
2019-06-19,20.63,20.77,20.46,20.57,8971491,16.6892253658948,16.8024823485039,16.5516990298695,16.6406866590624,11089901.1351493,0.0,1.0
2019-06-20,20.86,20.9,20.68,20.88,9745649,16.8752904087526,16.9076495466409,16.7296742882552,16.8914699776968,12046858.6445516,0.0,1.0
2019-06-21,20.7,20.82,20.52,20.82,15220645,16.7458538571994,16.8429312708643,16.600237736702,16.8429312708643,18814648.3414189,0.0,1.0
2019-06-24,20.66,20.87,20.57,20.7,9726321,16.7134947193111,16.8833801932247,16.6406866590624,16.7458538571994,12022966.7843089,0.0,1.0
2019-06-25,20.6,20.91,20.58,20.73,9236864,16.6649560124786,16.915739331113,16.6487764435345,16.7701232106156,11417935.832385,0.0,1.0
2019-06-26,20.79,20.84,20.69,20.74,8431044,16.8186619174481,16.8591108398085,16.7377640727273,16.7782129950877,10421840.0738622,0.0,1.0
2019-06-27,20.74,21.09,20.72,20.84,7896567,16.7782129950877,17.0613554516104,16.7620334261435,16.8591108398085,9761158.6900196,0.0,1.0
2019-06-28,20.79,20.96,20.73,20.83,10777275,16.8186619174481,16.9561882534734,16.7701232106156,16.8510210553364,13322079.2682416,0.0,1.0
2019-07-01,20.99,21.38,20.88,21.12,7060226,16.9804576068896,17.2959592013006,16.8914699776968,17.0856248050266,8727335.10314069,0.0,1.0
2019-07-02,21.06,21.14,20.91,21.1,7057973,17.0370860981942,17.1018043739708,16.915739331113,17.0694452360825,8724550.10929098,0.0,1.0
2019-07-03,21.16,21.26,20.96,21.05,5034362,17.1179839429149,17.1988817876357,16.9561882534734,17.0289963137221,6223110.16736824,0.0,1.0
2019-07-05,21.16,21.2,20.92,21.01,6394757,17.1179839429149,17.1503430808032,16.9238291155851,16.9966371758338,7904730.98767018,0.0,1.0
2019-07-08,20.74,21.13,20.7,21.0,9759124,16.7782129950877,17.0937145894987,16.7458538571994,16.9885473913617,12063515.4541941,0.0,1.0
2019-07-09,20.63,20.76,20.51,20.59,8638055,16.6892253658948,16.7943925640318,16.5921479522299,16.6568662280065,10677731.9344112,0.0,1.0
2019-07-10,20.59,20.88,20.58,20.83,5646605,16.6568662280065,16.8914699776968,16.6487764435345,16.8510210553364,6979920.19378272,0.0,1.0
2019-07-11,20.85,20.86,20.47,20.63,10293663,16.8672006242805,16.8752904087526,16.5597888143416,16.6892253658948,12724273.4779029,0.0,1.0
2019-07-12,21.23,21.27,20.97,21.0,6846015,17.1746124342195,17.2069715721078,16.9642780379455,16.9885473913617,8462543.1290907,0.0,1.0
2019-07-15,21.35,21.43,21.25,21.25,8418966,17.2716898478844,17.336408123661,17.1907920031636,17.1907920031636,10406910.1334643,0.0,1.0
2019-07-16,21.31,21.62,21.28,21.41,6269016,17.2393307099961,17.4901140286305,17.2150613565798,17.3202285547168,7749299.15826356,0.0,1.0
2019-07-17,21.18,21.4,21.18,21.27,5692829,17.1341635118591,17.3121387702448,17.1341635118591,17.2069715721078,7037058.92245903,0.0,1.0
2019-07-18,21.38,21.44,21.08,21.1,5734119,17.2959592013006,17.3444979081331,17.0532656671383,17.0694452360825,7088098.60113345,0.0,1.0
2019-07-19,21.39,21.58,21.38,21.45,7724655,17.3040489857727,17.4577548907422,17.2959592013006,17.3525876926052,9548653.64666105,0.0,1.0
2019-07-22,21.44,21.54,21.4,21.5,9753608,17.3444979081331,17.4253957528538,17.3121387702448,17.3930366149655,12056696.9783508,0.0,1.0
2019-07-23,21.63,21.71,21.43,21.56,8395700,17.4982038131025,17.5629220888792,17.336408123661,17.441575321798,10378150.4055874,0.0,1.0
2019-07-24,21.57,21.74,21.45,21.59,6886188,17.4496651062701,17.5871914422954,17.3525876926052,17.4658446752142,8512202.05404559,0.0,1.0
2019-07-25,21.33,21.49,21.16,21.49,5332073,17.2555102789402,17.3849468304935,17.1179839429149,17.3849468304935,6591118.73549214,0.0,1.0
2019-07-26,21.52,21.58,21.23,21.38,5061927,17.4092161839097,17.4577548907422,17.1746124342195,17.2959592013006,6257184.00468138,0.0,1.0
2019-07-29,21.5,21.6,21.38,21.47,5866998,17.3930366149655,17.4739344596863,17.2959592013006,17.3687672615493,7252353.90417478,0.0,1.0
2019-07-30,21.54,21.58,21.33,21.46,4525797,17.4253957528538,17.4577548907422,17.2555102789402,17.3606774770772,5594459.30311422,0.0,1.0
2019-07-31,21.04,21.58,20.89,21.48,12752180,17.02090652925,17.4577548907422,16.8995597621688,17.3768570460214,15763312.414584,0.0,1.0
2019-08-01,20.99,21.55,20.79,21.03,12234098,16.9804576068896,17.4334855373259,16.8186619174481,17.0128167447779,15122897.3308593,0.0,1.0
2019-08-02,20.14,20.69,19.93,20.56,10942626,16.2928259267631,16.7377640727273,16.1229404528495,16.6325968745903,13526474.0831724,0.0,1.0
2019-08-05,19.16,20.0,18.99,19.96,9648361,15.5000270484995,16.179568944154,15.3625007124742,16.1472098062657,11926598.3331233,0.0,1.0
2019-08-06,19.25,19.48,19.08,19.32,8275913,15.5728351087482,15.758900151606,15.4353087727229,15.6294636000528,10230078.4755953,0.0,1.0
2019-08-07,19.09,19.18,18.81,18.97,8637045,15.443398557195,15.5162066174437,15.2168845919768,15.3463211435301,10676483.4462673,0.0,1.0
2019-08-08,19.53,19.59,19.21,19.25,6053956,15.7993490739664,15.8478877807988,15.5404759708599,15.5728351087482,7483457.71249661,0.0,1.0
2019-08-09,19.28,19.48,19.13,19.45,5251151,15.5971044621644,15.758900151606,15.4757576950833,15.7346307981898,6491088.87650232,0.0,1.0
2019-08-12,18.94,19.18,18.8,19.15,4568900,15.3220517901138,15.5162066174437,15.2087948075048,15.4919372640274,5647740.07981325,0.0,1.0
2019-08-13,19.54,19.79,18.82,18.88,11998981,15.8074388584385,16.0096834702404,15.2249743764489,15.2735130832814,14832262.8883577,0.0,1.0
2019-08-14,19.28,19.4,19.07,19.21,18915496,15.5971044621644,15.6941818758294,15.4272189882508,15.5404759708599,23381952.9621456,0.0,1.0
2019-08-15,18.63,19.29,18.44,19.17,10145950,15.0712684714794,15.6051942466365,14.91756256651,15.5081168329716,12541681.4687958,0.0,1.0
2019-08-16,19.08,19.19,18.83,18.85,10972693,15.4353087727229,15.5242964019158,15.233064160921,15.2492437298651,13563640.7099271,0.0,1.0
2019-08-19,19.21,19.63,19.21,19.46,7609073,15.5404759708599,15.8802469186871,15.5404759708599,15.7427205826618,9405779.63017898,0.0,1.0
2019-08-20,18.91,19.1,18.79,18.88,8141316,15.2977824366976,15.4514883416671,15.2007050230327,15.2735130832814,10063699.5065825,0.0,1.0
2019-08-21,18.96,19.2,18.93,19.15,7505581,15.338231359058,15.5323861863878,15.3139620056418,15.4919372640274,9277850.3876173,0.0,1.0
2019-08-22,18.93,19.11,18.83,19.01,11742371,15.3139620056418,15.4595781261391,15.233064160921,15.3786802814184,14515060.3709288,0.0,1.0
2019-08-23,17.81,18.16,17.1,17.32,26399960,14.4079061447691,14.6910486012918,13.8335314472517,14.0115067056374,32633700.0585407,0.0,1.0
2019-08-26,17.84,18.07,17.73,17.98,15138647,14.4321754981854,14.6182405410431,14.3431878689925,14.5454324807944,18713288.4099114,0.0,1.0
2019-08-27,17.73,18.1,17.6,17.94,13791994,14.3431878689925,14.6425098944594,14.2380206708555,14.5130733429061,17048654.4451277,0.0,1.0
2019-08-28,17.79,17.92,17.62,17.77,10672763,14.391726575825,14.496893773962,14.2542002397997,14.3755470068808,13192889.1762673,0.0,1.0
2019-08-29,18.09,18.27,18.05,18.07,7605348,14.6344201099873,14.7800362304847,14.602060972099,14.6182405410431,9401175.05756908,0.0,1.0
2019-08-30,18.29,18.51,18.21,18.31,8070120,14.7962157994288,14.9741910578145,14.7314975236522,14.812395368373,9975692.21758026,0.0,1.0
2019-09-03,18.15,18.3,17.97,18.07,7878612,14.6829588168197,14.8043055839009,14.5373426963224,14.6182405410431,9738964.03197655,0.0,1.0
2019-09-04,18.36,18.51,18.21,18.3,6870760,14.8528442907334,14.9741910578145,14.7314975236522,14.8043055839009,8493131.08861597,0.0,1.0
2019-09-05,18.91,19.09,18.54,18.59,9151743,15.2977824366976,15.443398557195,14.9984604112308,15.0389093335911,11312715.4766465,0.0,1.0
2019-09-06,19.1,19.16,18.98,19.0,6576238,15.4514883416671,15.5000270484995,15.3544109280021,15.3705904969463,8129064.52909688,0.0,1.0
2019-09-09,19.01,19.15,18.75,18.79,12114772,15.3786802814184,15.4919372640274,15.1683458851444,15.2007050230327,14975395.2553567,0.0,1.0
2019-09-10,18.99,19.02,18.77,18.79,9472398,15.4920990597169,15.5165731498586,15.3126223986775,15.328938458772,11611133.9933097,0.1602,1.0
2019-09-11,19.06,19.12,18.84,18.98,8731839,15.5492052700476,15.5981534503311,15.3697286090082,15.4839410296696,10703367.0499284,0.0,1.0
2019-09-12,18.75,19.05,18.47,18.99,25103367,15.296306338583,15.5410472400004,15.0678814972602,15.4920990597169,30771358.8386203,0.0,1.0
2019-09-13,19.08,19.2,18.85,18.85,14057442,15.5655213301421,15.663417690709,15.3778866390555,15.3778866390555,17231417.2889673,0.0,1.0
2019-09-16,18.87,18.91,18.46,18.56,7849496,15.39420269915,15.4268348193389,15.0597234672129,15.1413037676854,9621803.24728208,0.0,1.0
2019-09-17,18.87,18.96,18.58,18.86,8668797,15.39420269915,15.4676249695752,15.1576198277799,15.3860446691027,10626091.0413394,0.0,1.0
2019-09-18,18.71,18.99,18.49,18.89,6295027,15.2636742183941,15.4920990597169,15.0841975573547,15.4105187592444,7716356.72281741,0.0,1.0
2019-09-19,18.75,19.04,18.73,18.75,10150719,15.296306338583,15.5328892099531,15.2799902784885,15.296306338583,12442610.4601427,0.0,1.0
2019-09-20,18.47,18.86,18.46,18.81,14515428,15.0678814972602,15.3860446691027,15.0597234672129,15.3452545188665,17792810.1710084,0.0,1.0
2019-09-23,18.52,18.63,18.37,18.39,7548028,15.1086716474964,15.1984099780161,14.9863011967877,15.0026172568822,9252267.95720086,0.0,1.0
2019-09-24,18.15,18.65,18.12,18.58,10516952,14.8068245357484,15.2147260381106,14.7823504456066,15.1576198277799,12891533.788298,0.0,1.0
2019-09-25,18.41,18.52,18.18,18.22,17342215,15.0189333169767,15.1086716474964,14.8312986258901,14.8639307460791,21257846.4403402,0.0,1.0
2019-09-26,18.42,18.49,18.25,18.4,11348979,15.027091347024,15.0841975573547,14.8884048362208,15.0107752869295,13911420.9365208,0.0,1.0
2019-09-27,18.53,18.75,18.43,18.54,19906804,15.1168296775437,15.296306338583,15.0352493770712,15.1249877075909,24401484.0405305,0.0,1.0
2019-09-30,18.92,19.02,18.6,18.6,24572603,15.4349928493862,15.5165731498586,15.1739358878744,15.1739358878744,30120755.694324,0.0,1.0
2019-10-01,18.59,19.18,18.58,19.05,10473571,15.1657778578271,15.6471016306145,15.1576198277799,15.5410472400004,12838357.9606181,0.0,1.0
2019-10-02,18.59,18.7,18.23,18.44,20427057,15.1657778578271,15.2555161883468,14.8720887761263,15.0434074071185,25039202.9469175,0.0,1.0
2019-10-03,18.4,18.55,18.14,18.51,16153500,15.0107752869295,15.1331457376381,14.7986665057011,15.1005136174492,19800736.0924792,0.0,1.0
2019-10-04,16.64,17.04,16.46,17.0,41259193,13.5749619986145,13.9012832005043,13.4281174577641,13.8686510803153,50574946.109615,0.0,1.0
2019-10-07,16.8,17.02,16.51,16.53,15407997,13.7054904793704,13.8849671404098,13.4689076080003,13.4852236680948,18886908.8625197,0.0,1.0
2019-10-08,16.3,16.66,16.28,16.61,16909248,13.2975889770082,13.591278058709,13.2812729169137,13.5504879084728,20727121.5012401,0.0,1.0
2019-10-09,16.4,16.51,16.32,16.47,13546626,13.3791692774806,13.4689076080003,13.3139050371027,13.4362754878113,16605266.1261967,0.0,1.0
2019-10-10,16.03,16.18,15.93,16.05,19885110,13.0773221657326,13.1996926164412,12.9957418652601,13.0936382258271,24374891.8364391,0.0,1.0
2019-10-11,16.24,16.6,16.21,16.29,21220372,13.2486407967247,13.5423298784255,13.224166706583,13.2894309469609,26011637.4628555,0.0,1.0
2019-10-14,16.54,16.58,16.29,16.33,15226196,13.493381698142,13.526013818331,13.2894309469609,13.3220630671499,18664059.7200832,0.0,1.0
2019-10-15,16.81,16.9,16.41,16.54,13282140,13.7136485094176,13.7870707798428,13.3873273075279,13.493381698142,16281062.8584123,0.0,1.0
2019-10-16,17.04,17.16,16.73,16.76,18525108,13.9012832005043,13.9991795610712,13.6483842690397,13.6728583591814,22707820.2614093,0.0,1.0
2019-10-17,16.96,17.05,16.85,17.05,9603454,13.8360189601263,13.9094412305515,13.7462806296066,13.9094412305515,11771780.6190772,0.0,1.0
2019-10-18,16.85,16.98,16.76,16.86,12184409,13.7462806296066,13.8523350202208,13.6728583591814,13.7544386596539,14935479.4349107,0.0,1.0
2019-10-21,17.0,17.27,16.99,16.99,8822768,13.8686510803153,14.0889178915909,13.860493050268,13.860493050268,10814826.5560511,0.0,1.0
2019-10-22,17.12,17.18,16.91,17.01,10217765,13.9665474408822,14.0154956211657,13.7952288098901,13.8768091103625,12524794.5163569,0.0,1.0
2019-10-23,17.12,17.16,16.98,17.15,7243039,13.9665474408822,13.9991795610712,13.8523350202208,13.9910215310239,8878416.67419042,0.0,1.0
2019-10-24,17.12,17.32,16.99,17.18,6508287,13.9665474408822,14.1297080418271,13.860493050268,14.0154956211657,7977767.87080902,0.0,1.0
2019-10-25,17.33,17.45,17.2,17.22,17277316,14.1378660718743,14.2357624324413,14.0318116812602,14.0481277413547,21178294.1469261,0.0,1.0
2019-10-28,17.63,17.67,17.46,17.46,13853793,14.3826069732917,14.4152390934806,14.2439204624885,14.2439204624885,16981787.1713768,0.0,1.0
2019-10-29,17.6,17.76,17.53,17.63,9462651,14.3581328831499,14.4886613639058,14.3010266728192,14.3826069732917,11599186.2559962,0.0,1.0
2019-10-30,17.62,17.63,17.31,17.57,8662611,14.3744489432444,14.3826069732917,14.1215500117799,14.3336587930082,10618508.3283999,0.0,1.0
2019-10-31,17.37,17.62,17.16,17.53,11414845,14.1704981920633,14.3744489432444,13.9991795610712,14.3010266728192,13992158.5651132,0.0,1.0
2019-11-01,17.78,17.78,17.29,17.44,8824911,14.5049774240003,14.5049774240003,14.1052339516854,14.227604402394,10817453.4157067,0.0,1.0
2019-11-04,18.0,18.15,17.82,17.85,12248760,14.6844540850397,14.8068245357484,14.5376095441893,14.562083634331,15014359.997531,0.0,1.0
2019-11-05,18.4,18.48,18.2,18.24,12551125,15.0107752869295,15.0760395273074,14.8476146859846,14.8802468061736,15384994.817762,0.0,1.0
2019-11-06,19.57,21.67,19.49,21.64,63175827,15.9652648024571,17.6784511123784,15.9000005620791,17.6539770222366,77440051.8680857,0.0,1.0
2019-11-07,19.39,20.19,19.36,19.82,28242778,15.8184202616067,16.4710626653862,15.7939461714649,16.1692155536382,34619605.2679901,0.0,1.0
2019-11-08,19.52,19.55,18.96,19.3,21512543,15.9244746522208,15.9489487423626,15.4676249695752,15.7449979911815,26369776.6193774,0.0,1.0
2019-11-11,19.64,19.91,19.48,19.53,12704535,16.0223710127878,16.2426378240634,15.8918425320319,15.9326326822681,15573042.6664602,0.0,1.0
2019-11-12,19.53,19.65,19.31,19.61,15757555,15.9326326822681,16.030529042835,15.7531560212287,15.997896922646,19315392.2071208,0.0,1.0
2019-11-13,19.53,19.63,19.25,19.38,10302190,15.9326326822681,16.0142129827405,15.7042078409452,15.8102622315594,12628281.5095539,0.0,1.0
2019-11-14,20.13,20.14,19.73,19.88,15231630,16.4221144851027,16.43027251515,16.095793283213,16.2181637339216,18670720.6418603,0.0,1.0
2019-11-15,20.18,20.25,20.07,20.23,10628060,16.462904635339,16.5200108456697,16.3731663048193,16.5036947855752,13027728.43254,0.0,1.0
2019-11-18,20.01,20.23,19.81,19.9,12326005,16.3242181245358,16.5036947855752,16.1610575235909,16.2344797940161,15109045.846385,0.0,1.0
2019-11-19,20.11,20.18,19.93,20.1,14578617,16.4057984250082,16.462904635339,16.2589538841579,16.397640394961,17870266.3701571,0.0,1.0
2019-11-20,19.7,19.9,19.54,19.82,13926455,16.0713191930712,16.2344797940161,15.9407907123153,16.1692155536382,17070855.2424421,0.0,1.0
2019-11-21,19.65,19.9,19.53,19.81,12025279,16.030529042835,16.2344797940161,15.9326326822681,16.1610575235909,14740420.0896049,0.0,1.0
2019-11-22,19.94,20.07,19.71,19.79,10331067,16.2671119142051,16.3731663048193,16.0794772231185,16.1447414634964,12663678.5353466,0.0,1.0
2019-11-25,20.15,20.23,19.92,19.95,12898693,16.4384305451972,16.5036947855752,16.2507958541106,16.2752699442523,15811038.847984,0.0,1.0
2019-11-26,20.06,20.1,19.71,20.1,17452194,16.365008274772,16.397640394961,16.0794772231185,16.397640394961,21392657.1720525,0.0,1.0
2019-11-27,19.79,20.44,19.72,20.4,17500177,16.1447414634964,16.6750134165673,16.0876352531657,16.6423812963783,21451474.0674576,0.0,1.0
2019-11-29,20.08,20.18,19.74,19.75,10551764,16.3813243348665,16.462904635339,16.1039513132602,16.1121093433075,12934205.854714,0.0,1.0
2019-12-02,19.83,20.05,19.79,19.98,13833528,16.1773735836854,16.3568502447248,16.1447414634964,16.2997440343941,16956946.6156512,0.0,1.0
2019-12-03,19.63,19.68,19.42,19.55,16651262,16.0142129827405,16.0550031329767,15.8428943517484,15.9489487423626,20410885.843237,0.0,1.0
2019-12-04,20.04,20.15,19.7,19.72,14993908,16.3486922146775,16.4384305451972,16.0713191930712,16.0876352531657,18379324.3137966,0.0,1.0
2019-12-05,20.32,20.33,19.96,20.14,12964456,16.5771170560004,16.5852750860476,16.2834279742996,16.43027251515,15891650.220606,0.0,1.0
2019-12-06,20.5,20.65,20.41,20.43,10736888,16.7239615968508,16.8463320475594,16.6505393264256,16.6668553865201,13161128.284428,0.0,1.0
2019-12-09,20.47,20.75,20.44,20.49,7428014,16.699487506709,16.9279123480319,16.6750134165673,16.7158035668035,9105156.46177246,0.0,1.0
2019-12-10,20.2,20.27,19.97,19.97,11302750,16.6229651848659,16.6805695196649,16.4336937990976,16.4336937990976,13734947.2528443,0.1762,1.0
2019-12-11,20.07,20.23,19.94,20.2,15126146,16.5159857059534,16.6476527569226,16.4090062270409,16.6229651848659,18381085.7931761,0.0,1.0
2019-12-12,20.43,20.5,19.94,19.94,14798136,16.8122365706342,16.8698409054332,16.4090062270409,16.4090062270409,17982492.5261919,0.0,1.0
2019-12-13,20.35,20.53,20.26,20.37,8692126,16.7464030451496,16.8945284774899,16.6723403289794,16.7628614265207,10562552.6641814,0.0,1.0
2019-12-16,20.52,20.69,20.38,20.4,8720853,16.8862992868044,17.0261955284592,16.7710906172063,16.7875489985774,10597461.3217853,0.0,1.0
2019-12-17,20.37,20.54,20.33,20.54,7612825,16.7628614265207,16.9027576681755,16.7299446637784,16.9027576681755,9251000.84670849,0.0,1.0
2019-12-18,20.33,20.48,20.3,20.33,11285054,16.7299446637784,16.8533825240621,16.7052570917217,16.7299446637784,13713443.315609,0.0,1.0
2019-12-19,20.3,20.4,20.22,20.38,8267536,16.7052570917217,16.7875489985774,16.639423566237,16.7710906172063,10046596.7017753,0.0,1.0
2019-12-20,20.56,20.66,20.24,20.33,16082775,16.9192160495467,17.0015079564024,16.6558819476082,16.7299446637784,19543568.2735938,0.0,1.0
2019-12-23,20.56,20.67,20.4,20.55,7613752,16.9192160495467,17.009737147088,16.7875489985774,16.9109868588611,9252127.32443321,0.0,1.0
2019-12-24,20.59,20.74,20.56,20.56,3064850,16.9439036216034,17.0673414818871,16.9192160495467,16.9192160495467,3724363.81304371,0.0,1.0
2019-12-26,20.69,20.8,20.61,20.62,3729712,17.0261955284592,17.1167166260005,16.9603620029746,16.9685911936601,4532295.02451176,0.0,1.0
2019-12-27,20.53,20.73,20.51,20.69,4780538,16.8945284774899,17.0591122912015,16.8780700961188,17.0261955284592,5809244.41133511,0.0,1.0
2019-12-30,20.49,20.64,20.39,20.5,4458041,16.8616117147476,16.9850495750313,16.7793198078919,16.8698409054332,5417350.4665694,0.0,1.0
2019-12-31,20.55,20.57,20.33,20.41,6282100,16.9109868588611,16.9274452402322,16.7299446637784,16.795778189263,7633922.02225945,0.0,1.0
2020-01-02,20.79,20.83,20.65,20.68,7194662,17.1084874353149,17.1414041980573,16.9932787657169,17.0179663377736,8742854.88682342,0.0,1.0
2020-01-03,20.53,20.68,20.45,20.48,5421811,16.8945284774899,17.0179663377736,16.8286949520053,16.8533825240621,6588510.59254528,0.0,1.0
2020-01-06,20.61,20.79,20.51,20.66,9302665,16.9603620029746,17.1084874353149,16.8780700961188,17.0015079564024,11304471.3088302,0.0,1.0
2020-01-07,20.66,20.78,20.51,20.56,6537188,17.0015079564024,17.1002582446294,16.8780700961188,16.9192160495467,7943901.4719362,0.0,1.0
2020-01-08,20.93,20.99,20.53,20.53,7780118,17.223696104913,17.2730712490265,16.8945284774899,16.8945284774899,9454293.01284241,0.0,1.0
2020-01-09,21.24,21.26,20.97,21.0,9378670,17.4788010161659,17.4952593975371,17.2566128676553,17.2813004397121,11396831.5455826,0.0,1.0
2020-01-10,21.38,21.54,21.26,21.26,10012086,17.594009685764,17.7256767367332,17.4952593975371,17.4952593975371,12166550.0078247,0.0,1.0
2020-01-13,21.46,21.55,21.34,21.46,7157660,17.6598432112486,17.7339059274188,17.5610929230217,17.6598432112486,8697890.56236699,0.0,1.0
2020-01-14,21.4,21.54,21.26,21.51,11997658,17.6104680671352,17.7256767367332,17.4952593975371,17.7009891646765,14579389.952681,0.0,1.0
2020-01-15,21.42,21.61,21.31,21.35,13958135,17.6269264485063,17.7832810715323,17.536405350965,17.5693221137073,16961734.7966716,0.0,1.0
2020-01-16,21.67,21.67,21.29,21.41,7860847,17.8326562156457,17.8326562156457,17.5199469695938,17.6186972578207,9552393.78980155,0.0,1.0
2020-01-17,21.97,21.98,21.53,21.63,13467812,18.0795319362131,18.0877611268986,17.7174475460477,17.7997394529034,16365900.9914599,0.0,1.0
2020-01-21,21.96,21.97,21.77,21.92,10312167,18.0713027455275,18.0795319362131,17.9149481225015,18.0383859827852,12531204.3358936,0.0,1.0
2020-01-22,21.93,21.96,21.53,21.96,9774272,18.0466151734707,18.0713027455275,17.7174475460477,18.0713027455275,11877561.6867535,0.0,1.0
2020-01-23,22.1,22.17,21.87,21.94,10814503,18.1865114151256,18.2441157499246,17.9972400293573,18.0548443641563,13141636.1744466,0.0,1.0
2020-01-24,21.98,22.2,21.8,22.18,10299864,18.0877611268986,18.2688033219813,17.9396356945582,18.2523449406102,12516253.8985176,0.0,1.0
2020-01-27,21.58,21.79,21.49,21.63,10554429,17.7585934994755,17.9314065038727,17.6845307833053,17.7997394529034,12825597.8057455,0.0,1.0
2020-01-28,21.64,21.91,21.58,21.75,8610879,17.807968643589,18.0301567920996,17.7585934994755,17.8984897411304,10463822.4207051,0.0,1.0
2020-01-29,21.43,21.8,21.4,21.75,8548038,17.6351556391919,17.9396356945582,17.6104680671352,17.8984897411304,10387458.896756,0.0,1.0
2020-01-30,21.53,21.61,21.2,21.28,8308289,17.7174475460477,17.7832810715323,17.4458842534236,17.5117177789082,10096119.1901428,0.0,1.0
2020-01-31,21.32,21.53,21.16,21.45,11419323,17.5446345416505,17.7174475460477,17.4129674906813,17.651614020563,13876605.1684937,0.0,1.0
2020-02-03,21.3,21.7,21.24,21.4,8202928,17.5281761602794,17.8573437877025,17.4788010161659,17.6104680671352,9968085.94358712,0.0,1.0
2020-02-04,21.55,21.74,21.42,21.66,10183088,17.7339059274188,17.8902605504448,17.6269264485063,17.8244270249602,12374349.3000439,0.0,1.0
2020-02-05,21.78,21.79,21.55,21.76,8857171,17.9231773131871,17.9314065038727,17.7339059274188,17.9067189318159,10763113.0914531,0.0,1.0
2020-02-06,21.84,21.93,21.74,21.86,5703470,17.9725524573006,18.0466151734707,17.8902605504448,17.9890108386717,6930778.75810573,0.0,1.0
2020-02-07,21.73,21.77,21.55,21.68,7343143,17.8820313597592,17.9149481225015,17.7339059274188,17.8408854063313,8923286.96778154,0.0,1.0
2020-02-10,21.9,22.87,21.85,22.7,13105580,18.021927601414,18.820159097915,17.9807816479861,18.6802628562602,15925721.6180072,0.0,1.0
2020-02-11,22.23,22.3,21.96,22.02,9180965,18.2934908940381,18.3510952288371,18.0713027455275,18.1206778896409,11156583.1328844,0.0,1.0
2020-02-12,22.48,22.53,22.3,22.3,12988449,18.4992206611775,18.5403666146054,18.3510952288371,18.3510952288371,15783385.6283876,0.0,1.0
2020-02-13,22.22,22.39,22.14,22.35,9202703,18.2852617033525,18.4251579450073,18.2194281778679,18.392241182265,11182998.8532518,0.0,1.0
2020-02-14,22.37,22.41,22.24,22.25,8979250,18.4086995636361,18.4416163263785,18.3017200847236,18.3099492754092,10911461.8230167,0.0,1.0
2020-02-18,22.24,22.29,22.0,22.07,8465822,18.3017200847236,18.3428660381515,18.1042195082698,18.1618238430688,10287551.1377292,0.0,1.0
2020-02-19,22.43,22.63,22.24,22.35,13281130,18.4580747077496,18.6226585214611,18.3017200847236,18.392241182265,16139047.5776398,0.0,1.0
2020-02-20,22.64,22.82,22.38,22.39,20455990,18.6308877121467,18.7790131444871,18.4169287543217,18.4251579450073,24857839.3448241,0.0,1.0
2020-02-21,22.7,22.78,22.51,22.56,16987084,18.6802628562602,18.7460963817448,18.5239082332342,18.5650541866621,20642472.2054044,0.0,1.0
2020-02-24,22.1,22.44,21.96,22.28,21886091,18.1865114151256,18.4663038984352,18.0713027455275,18.3346368474659,26595678.525664,0.0,1.0
2020-02-25,23.35,23.93,22.7,22.98,44017851,19.2151602508227,19.6924533105862,18.6802628562602,18.9106801954564,53489890.6609948,0.0,1.0
2020-02-26,22.71,23.5,22.71,23.5,16654025,18.6884920469458,19.3385981111064,18.6884920469458,19.3385981111064,20237743.4626573,0.0,1.0
2020-02-27,21.88,22.36,21.73,22.26,23948670,18.0054692200429,18.4004703729506,17.8820313597592,18.3181784660948,29102096.3239719,0.0,1.0
2020-02-28,20.79,21.37,20.17,20.98,26357530,17.1084874353149,17.5857804950784,16.5982776128092,17.2648420583409,32029310.0586372,0.0,1.0
2020-03-02,21.86,21.88,20.77,20.9,15421097,17.9890108386717,18.0054692200429,17.0920290539438,17.1990085328563,18739506.2153896,0.0,1.0
2020-03-03,20.75,21.84,20.41,21.8,19956367,17.0755706725726,17.9725524573006,16.795778189263,17.9396356945582,24250704.3067752,0.0,1.0
2020-03-04,21.6,21.64,20.75,21.01,18364178,17.7750518808467,17.807968643589,17.0755706725726,17.2895296303976,22315898.004631,0.0,1.0
2020-03-05,21.54,21.7,20.97,21.08,16562215,17.7256767367332,17.8573437877025,17.2566128676553,17.3471339651967,20126177.2060133,0.0,1.0
2020-03-06,21.41,21.49,20.89,20.89,12858894,17.6186972578207,17.6845307833053,17.1907793421707,17.1907793421707,15625952.1638465,0.0,1.0
2020-03-09,18.96,20.29,18.92,19.96,14984952,15.6025455398543,16.6970279010361,15.569628777112,16.425464608412,18209508.7749799,0.0,1.0
2020-03-10,19.79,20.33,18.81,19.5,9319490,16.4305667066371,16.8788995020683,15.6169257075212,16.1897953905722,11224975.4006049,0.1762,1.0
2020-03-11,19.36,19.47,18.57,19.19,13894897,16.073560962127,16.1648880130482,15.4176666873295,15.932419156158,16735881.150035,0.0,1.0
2020-03-12,17.51,18.57,16.35,17.4,12914946,14.5376060148164,15.4176666873295,13.5745207505567,14.4462789638952,15555567.0052911,0.0,1.0
2020-03-13,17.18,18.62,16.43,18.57,16195966,14.2636248620528,15.4591789832028,13.6409404239539,15.4176666873295,19507432.2671127,0.0,1.0
2020-03-16,14.46,15.72,14.32,15.72,16100986,12.0053559665474,13.0514658225536,11.8891215381022,13.0514658225536,19393032.4272556,0.0,1.0
2020-03-17,14.4,15.14,13.61,14.64,20723474,11.9555412114995,12.5699231904237,11.2996469367019,12.1548002316911,24960645.4714877,0.0,1.0
2020-03-18,13.11,14.0,12.73,13.55,11236256,10.8845239779693,11.6234428445134,10.5690305293325,11.249832181654,13533647.9995042,0.0,1.0
2020-03-19,14.4,14.71,12.54,13.01,13535776,11.9555412114995,12.2129174459137,10.4112838050141,10.8014993862228,16303333.4043063,0.0,1.0
2020-03-20,13.95,14.8,13.59,14.42,17317247,11.5819305486401,12.2876395784856,11.2830420183526,11.9721461298488,20857973.0844928,0.0,1.0
2020-03-23,13.7,13.96,12.97,13.78,15106495,11.3743690692738,11.5902330078148,10.7682895495242,11.440788742671,18195205.3990467,0.0,1.0
2020-03-24,15.47,15.64,14.01,14.29,14243312,12.8439043431873,12.9850461491564,11.631745303688,11.8642141605783,17155533.9211846,0.0,1.0
2020-03-25,15.38,16.8,14.87,15.48,14110441,12.7691822106154,13.948131413416,12.3457567927081,12.8522068023619,16995495.7960883,0.0,1.0
2020-03-26,17.94,18.21,15.31,15.53,20614764,14.8946117593264,15.118778157042,12.7110649963928,12.8937190982352,24829708.362719,0.0,1.0
2020-03-27,16.86,17.31,16.12,17.0,11273212,13.9979461684639,14.3715568313233,13.3835641895397,14.1141805969091,13578160.1123886,0.0,1.0
2020-03-30,17.84,18.09,16.55,16.93,11891981,14.8115871675799,15.0191486469462,13.7405699340497,14.0560633826865,14323444.1143733,0.0,1.0
2020-03-31,17.36,17.97,16.93,17.84,16759847,14.4130691271966,14.9195191368504,14.0560633826865,14.8115871675799,20186605.7362476,0.0,1.0
2020-04-01,14.84,16.67,14.61,16.25,18684299,12.3208494151842,13.8401994441456,12.1298928541672,13.4914961588101,22504535.8332427,0.0,1.0
2020-04-02,15.49,15.82,14.75,14.81,15832213,12.8605092615366,13.1344904143001,12.2461272826123,12.2959420376602,19069305.4514933,0.0,1.0
2020-04-03,14.48,15.7,14.21,15.39,12045525,12.0219608848967,13.0348609042043,11.7977944871811,12.77748466979,14508382.0909054,0.0,1.0
2020-04-06,15.0,15.46,14.93,15.22,21187536,12.4536887619786,12.8356018840126,12.395571547756,12.636342863821,25519590.7071558,0.0,1.0
2020-04-07,15.12,16.09,15.08,15.7,23110053,12.5533182720744,13.3586568120157,12.5201084353758,13.0348609042043,27835190.1693845,0.0,1.0
2020-04-08,15.72,16.14,15.32,15.44,21464970,13.0514658225536,13.400169107889,12.7193674555675,12.8189969656633,25853749.5318652,0.0,1.0
2020-04-09,15.97,16.49,15.83,16.03,14773082,13.2590273019199,13.6907551790018,13.1427928734747,13.3088420569678,17793621.9729963,0.0,1.0
2020-04-13,15.54,15.95,15.41,15.95,9792347,12.9020215574098,13.2424223835706,12.7940895881393,13.2424223835706,11794513.8831833,0.0,1.0
2020-04-14,15.92,16.15,15.53,15.91,17585788,13.2175150060466,13.4084715670636,12.8937190982352,13.209212546872,21181420.6249756,0.0,1.0
2020-04-15,15.0,15.55,14.93,15.5,9481416,12.4536887619786,12.9103240165845,12.395571547756,12.8688117207112,11420009.1810713,0.0,1.0
2020-04-16,15.24,15.34,14.55,15.05,12110682,12.6529477821703,12.7359723739168,12.0800780991192,12.4952010578519,14586861.2482602,0.0,1.0
2020-04-17,15.52,15.73,15.36,15.45,17714015,12.8854166390605,13.0597682817282,12.7525772922661,12.827299424838,21335865.2266323,0.0,1.0
2020-04-20,15.36,15.49,14.9,15.22,16570701,12.7525772922661,12.8605092615366,12.3706641702321,12.636342863821,19958786.4889366,0.0,1.0
2020-04-21,14.42,15.21,14.4,15.06,12229577,11.9721461298488,12.6280404046463,11.9555412114995,12.5035035170265,14730065.8066915,0.0,1.0
2020-04-22,14.79,14.9,14.51,14.8,12847067,12.2793371193109,12.3706641702321,12.0468682624206,12.2876395784856,15473809.3012518,0.0,1.0
2020-04-23,14.62,15.1,14.59,14.89,11355636,12.1381953133418,12.5367133537251,12.1132879358179,12.3623617110574,13677436.7222052,0.0,1.0
2020-04-24,15.0,15.05,14.76,14.8,11254570,12.4536887619786,12.4952010578519,12.2544297417869,12.2876395784856,13555706.5241109,0.0,1.0
2020-04-27,15.03,15.26,14.98,15.12,11352952,12.4785961395026,12.6695527005196,12.4370838436293,12.5533182720744,13674203.9450923,0.0,1.0
2020-04-28,15.52,15.87,15.37,15.39,15963022,12.8854166390605,13.1760027101734,12.7608797514407,12.77748466979,19226859.9750969,0.0,1.0
2020-04-29,16.28,16.64,15.86,15.9,18231521,13.5164035363341,13.8152920666216,13.1677002509987,13.2009100876973,21959181.7514277,0.0,1.0
2020-04-30,15.51,16.18,15.49,16.17,11941944,12.8771141798859,13.4333789445876,12.8605092615366,13.4250764854129,14383622.6698458,0.0,1.0
2020-05-01,14.71,15.22,14.62,15.11,9405774,12.2129174459137,12.636342863821,12.1381953133418,12.5450158128998,11328901.2353304,0.0,1.0
2020-05-04,14.9,14.94,14.41,14.63,9863641,12.3706641702321,12.4038740069307,11.9638436706741,12.1464977725165,11880384.8263583,0.0,1.0
2020-05-05,14.81,15.26,14.78,15.1,10681316,12.2959420376602,12.6695527005196,12.2710346601362,12.5367133537251,12865243.6287917,0.0,1.0
2020-05-06,14.66,15.1,14.54,14.98,8421692,12.1714051500404,12.5367133537251,12.0717756399446,12.4370838436293,10143611.4563642,0.0,1.0
2020-05-07,14.95,15.24,14.88,14.9,9652325,12.4121764661053,12.6529477821703,12.3540592518828,12.3706641702321,11625862.6473814,0.0,1.0
2020-05-08,15.66,15.74,15.22,15.22,12000331,13.0016510675057,13.0680707409029,12.636342863821,12.636342863821,14453947.6166739,0.0,1.0
2020-05-11,15.42,15.59,14.89,15.42,9961093,12.802392047314,12.9435338532831,12.3623617110574,12.802392047314,11997762.097297,0.0,1.0
2020-05-12,14.87,15.59,14.86,15.5,9157001,12.3457567927081,12.9435338532831,12.3374543335335,12.8688117207112,11029263.5078009,0.0,1.0
2020-05-13,14.06,14.88,13.9,14.82,12794486,11.6732575995613,12.3540592518828,11.5404182527668,12.3042444968349,15410477.4631856,0.0,1.0
2020-05-14,14.51,14.52,13.39,13.81,14934010,12.0468682624206,12.0551707215953,11.1169928348596,11.465696120195,17987453.6999759,0.0,1.0
2020-05-15,14.86,14.9,14.19,14.3,13180587,12.3374543335335,12.3706641702321,11.7811895688318,11.8725166197529,15875521.6047802,0.0,1.0
2020-05-18,16.12,16.29,15.32,15.36,18013016,13.3835641895397,13.5247059955088,12.7193674555675,12.7525772922661,21696000.6921734,0.0,1.0
2020-05-19,16.73,17.18,16.12,16.13,19514894,13.8900141991935,14.2636248620528,13.3835641895397,13.3918666487143,23504956.2900344,0.0,1.0
2020-05-20,17.3,17.54,17.04,17.08,16549577,14.3632543721487,14.5625133923403,14.1473904336077,14.1806002703063,19933343.4249532,0.0,1.0
2020-05-21,17.18,17.35,16.89,17.19,8730285,14.2636248620528,14.4047666680219,14.0228535459879,14.2719273212275,10515300.1253578,0.0,1.0
2020-05-22,17.0,17.1,16.72,17.1,8475901,14.1141805969091,14.1972051886556,13.8817117400188,14.1972051886556,10208904.1592365,0.0,1.0
2020-05-26,17.06,17.47,17.03,17.4,9010818,14.163995351957,14.5043961781177,14.139087974433,14.4462789638952,10853191.5790808,0.0,1.0
2020-05-27,17.12,17.48,16.79,17.4,14801333,14.2138101070049,14.5126986372924,13.9398289542414,14.4462789638952,17827649.2405874,0.0,1.0
2020-05-28,15.01,15.7,14.94,15.7,50079353,12.4619912211533,13.0348609042043,12.4038740069307,13.0348609042043,60318698.2874824,0.0,1.0
2020-05-29,15.14,15.17,14.86,15.02,29035896,12.5699231904237,12.5948305679477,12.3374543335335,12.4702936803279,34972645.3201328,0.0,1.0
2020-06-01,15.13,15.58,14.95,15.05,19558495,12.5616207312491,12.9352313941084,12.4121764661053,12.4952010578519,23557472.0556441,0.0,1.0
2020-06-02,15.79,15.87,15.01,15.24,28262133,13.1095830367761,13.1760027101734,12.4619912211533,12.6529477821703,34040676.8711191,0.0,1.0
2020-06-03,16.86,16.98,16.05,16.15,19384586,13.9979461684639,14.0975756785598,13.3254469753171,13.4084715670636,23348005.2020992,0.0,1.0
2020-06-04,16.47,16.87,16.32,16.48,20871020,13.6741502606525,14.0062486276386,13.5496133730327,13.6824527198272,25138359.0824749,0.0,1.0
2020-06-05,17.41,17.64,17.13,17.2,19426608,14.4545814230698,14.6455379840868,14.2221125661796,14.2802297804021,23398619.1215609,0.0,1.0
2020-06-08,18.17,18.33,17.61,17.64,18923256,15.0855683203434,15.2184076671378,14.6206306065629,14.6455379840868,22792350.5577398,0.0,1.0
2020-06-09,17.5,17.66,17.23,17.54,15367631,14.6755928862991,14.8097697355452,14.4491694531962,14.7091370986106,18325225.0579308,0.1762,1.0
2020-06-10,16.89,17.42,16.8,17.36,24210459,14.1640436485481,14.608504461676,14.0885691708471,14.5581881432087,28869909.0920915,0.0,1.0
2020-06-11,15.66,16.38,15.55,16.08,22946428,13.1325591199682,13.7363549415759,13.0403125361115,13.4847733492394,27362607.6378075,0.0,1.0
2020-06-12,16.28,16.43,15.89,16.26,13611216,13.6524944107971,13.7782852069654,13.3254383407596,13.6357223046413,16230777.3079735,0.0,1.0
2020-06-15,16.87,17.0,15.67,15.83,15649362,14.1472715423923,14.2562902324048,13.1409451730461,13.2751220222922,18661176.9024797,0.0,1.0
2020-06-16,17.25,17.61,16.76,17.4,15253029,14.4659415593519,14.7678394701558,14.0550249585356,14.5917323555202,18188567.2059765,0.0,1.0
2020-06-17,16.82,17.38,16.77,17.34,12422916,14.1053412770029,14.5749602493645,14.0634110116135,14.5414160370529,14813781.7452651,0.0,1.0
2020-06-18,16.92,17.1,16.57,16.63,10132554,14.1892018077817,14.3401507631837,13.8956899500558,13.9460062685231,12082625.6474819,0.0,1.0
2020-06-19,16.78,17.35,16.7,17.24,29456079,14.0717970646913,14.5498020901308,14.0047086400683,14.4575555062741,35125080.5670173,0.0,1.0
2020-06-22,16.93,16.95,16.4,16.67,10895039,14.1975878608596,14.2143599670154,13.7531270477317,13.9795504808346,12991855.5234658,0.0,1.0
2020-06-23,17.01,17.35,16.97,17.13,12517341,14.2646762854827,14.5498020901308,14.2311320731712,14.3653089224173,14926379.4108451,0.0,1.0
2020-06-24,16.2,16.85,16.18,16.81,17668631,13.585405986174,14.1304994362365,13.5686338800182,14.096955223925,21069066.5035186,0.0,1.0
2020-06-25,16.37,16.4,15.99,16.1,13506096,13.7279688884981,13.7531270477317,13.4092988715384,13.5015454553952,16105426.3245922,0.0,1.0
2020-06-26,16.61,16.76,16.08,16.29,30226635,13.9292341623673,14.0550249585356,13.4847733492394,13.660880463875,36043934.7560421,0.0,1.0
2020-06-29,17.13,17.28,16.48,16.7,12255874,14.3653089224173,14.4910997185856,13.8202154723548,14.0047086400683,14614591.49635,0.0,1.0
2020-06-30,17.43,17.47,16.98,17.11,12305638,14.6168905147539,14.6504347270654,14.239518126249,14.3485368162616,14673932.8808341,0.0,1.0
2020-07-01,17.0,17.59,16.92,17.41,11762008,14.2562902324048,14.751067364,14.1892018077817,14.6001184085981,14025677.9807625,0.0,1.0
2020-07-02,17.07,17.6,16.99,17.24,10157288,14.31499260395,14.7594534170779,14.2479041793269,14.4575555062741,12112119.8562238,0.0,1.0
2020-07-06,17.46,17.63,17.33,17.35,11533233,14.6420486739875,14.7846115763116,14.533029983975,14.5498020901308,13752873.8405129,0.0,1.0
2020-07-07,16.63,17.39,16.56,17.29,14358033,13.9460062685231,14.5833463024423,13.8873038969779,14.4994857716635,17121323.7820584,0.0,1.0
2020-07-08,16.75,16.9,16.43,16.87,16397237,14.0466389054577,14.172429701626,13.7782852069654,14.1472715423923,19552984.9950998,0.0,1.0
2020-07-09,16.41,16.74,16.02,16.7,12493249,13.7615131008096,14.0382528523798,13.4344570307721,14.0047086400683,14897650.7589081,0.0,1.0
2020-07-10,16.99,17.07,16.41,16.45,11229563,14.2479041793269,14.31499260395,13.7615131008096,13.7950573131211,13390760.7019725,0.0,1.0
2020-07-13,17.08,17.61,16.96,17.17,10659033,14.3233786570279,14.7678394701558,14.2227460200933,14.3988531347289,12710428.7332844,0.0,1.0
2020-07-14,17.79,17.83,16.93,16.98,14933286,14.9187884255577,14.9523326378693,14.1975878608596,14.239518126249,17807287.7208237,0.0,1.0
2020-07-15,17.79,18.36,17.65,17.98,14876107,14.9187884255577,15.3967934509972,14.8013836824674,15.0781234340376,17739104.2744885,0.0,1.0
2020-07-16,17.83,17.97,17.66,17.74,8318571,14.9523326378693,15.0697373809597,14.8097697355452,14.8768581601683,9919530.58577324,0.0,1.0
2020-07-17,17.55,18.0,17.4,17.95,14076401,14.7175231516885,15.0948955401933,14.5917323555202,15.0529652748039,16785489.9906618,0.0,1.0
2020-07-20,17.65,17.71,17.27,17.41,8370933,14.8013836824674,14.8517000009347,14.4827136655077,14.6001184085981,9981969.97115951,0.0,1.0
2020-07-21,17.48,18.03,17.46,17.77,10046920,14.6588207801433,15.120053699427,14.6420486739875,14.902016319402,11980510.8633222,0.0,1.0
2020-07-22,17.73,17.8,17.31,17.4,8483383,14.8684721070904,14.9271744786356,14.5162578778193,14.5917323555202,10116061.6576247,0.0,1.0
2020-07-23,17.66,17.93,17.53,17.7,7281274,14.8097697355452,15.0361931686481,14.7007510455327,14.8433139478568,8682599.46887461,0.0,1.0
2020-07-24,17.5,17.65,17.33,17.56,8019458,14.6755928862991,14.8013836824674,14.533029983975,14.7259092047664,9562851.46960023,0.0,1.0
2020-07-27,17.81,17.865,17.46,17.59,9427338,14.9355605317135,14.9816838236419,14.6420486739875,14.751067364,11241686.5388806,0.0,1.0
2020-07-28,16.7,17.87,16.655,17.77,19905960,14.0047086400683,14.9858768501808,13.9669714012178,14.902016319402,23736983.0778842,0.0,1.0
2020-07-29,17.08,17.21,16.77,16.81,12325942,14.3233786570279,14.4323973470404,14.0634110116135,14.096955223925,14698144.5091311,0.0,1.0
2020-07-30,17.24,17.3,16.73,16.91,8938720,14.4575555062741,14.5078718247414,14.0298667993019,14.1808157547039,10659031.0328135,0.0,1.0
2020-07-31,17.58,17.63,17.15,17.28,14608551,14.7426813109222,14.7846115763116,14.3820810285731,14.4910997185856,17420055.4949075,0.0,1.0
2020-08-03,17.77,17.88,17.38,17.59,7614312,14.902016319402,14.9942629032587,14.5749602493645,14.751067364,9079732.65764278,0.0,1.0
2020-08-04,17.89,18.025,17.6882,17.79,8697136,15.0026489563366,15.115860672888,14.8334184052249,14.9187884255577,10370952.7226046,0.0,1.0
2020-08-05,17.97,18.22,17.875,18.05,9827616,15.0697373809597,15.2793887079068,14.9900698767198,15.1368258055828,11719000.4746289,0.0,1.0
2020-08-06,18.27,18.36,17.835,17.85,8267219,15.3213189732962,15.3967934509972,14.9565256644082,14.9691047440251,9858295.58103019,0.0,1.0
2020-08-07,18.47,18.47,18.16,18.24,6907718,15.4890400348539,15.4890400348539,15.2290723894395,15.2961608140626,8237150.34455997,0.0,1.0
2020-08-10,18.98,19.04,18.49,18.5,8436357,15.9167287418261,15.9670450602934,15.5058121410097,15.5141981940876,10059985.2178941,0.0,1.0
2020-08-11,18.57,19.43,18.48,19.0,10594017,15.5729005656328,16.2941011303309,15.4974260879318,15.9335008479819,12632900.0086315,0.0,1.0
2020-08-12,18.8,18.86,18.4,18.81,9132406,15.7657797864242,15.8160961048915,15.4303376633087,15.774165839502,10889993.081588,0.0,1.0
2020-08-13,18.38,18.72,18.35,18.55,9263166,15.413565557153,15.6986913618011,15.3884073979193,15.556128459477,11045918.6389218,0.0,1.0
2020-08-14,18.18,18.35,18.035,18.28,11523025,15.2458444955953,15.3884073979193,15.1242467259659,15.3297050263741,13740701.2488238,0.0,1.0
2020-08-17,17.95,18.325,17.9,18.24,12899784,15.0529652748039,15.3674422652246,15.0110350094145,15.2961608140626,15382425.892364,0.0,1.0
2020-08-18,18.24,18.27,17.81,17.94,8279034,15.2961608140626,15.3213189732962,14.9355605317135,15.044579221726,9872384.44964364,0.0,1.0
2020-08-19,18.14,18.49,18.09,18.3,6196990,15.2123002832837,15.5058121410097,15.1703700178943,15.3464771325299,7389638.41803251,0.0,1.0
2020-08-20,18.15,18.215,17.97,18.0,5865496,15.2206863363616,15.2751956813679,15.0697373809597,15.0948955401933,6994346.3814555,0.0,1.0
2020-08-21,18.23,18.3,17.95,18.11,7473881,15.2877747609847,15.3464771325299,15.0529652748039,15.1871421240501,8912274.85753617,0.0,1.0
2020-08-24,18.65,18.83,18.42,18.42,5669992,15.6399889902559,15.7909379456578,15.4471097694645,15.4471097694645,6761216.4475232,0.0,1.0
2020-08-25,18.44,18.795,18.3,18.72,7465111,15.4638818756203,15.7615867598852,15.3464771325299,15.6986913618011,8901817.01769357,0.0,1.0
2020-08-26,18.33,18.58,18.3,18.5,10460973,15.3716352917635,15.5812866187107,15.3464771325299,15.5141981940876,12474250.8816056,0.0,1.0
2020-08-27,18.7,18.8645,18.35,18.5,14543357,15.6819192556453,15.8198698287765,15.3884073979193,15.5141981940876,17342314.513072,0.0,1.0
2020-08-28,19.85,20.18,18.8501,19.28,22607772,16.6463153596021,16.9230551111723,15.8077939123444,16.1683103341626,26958775.2307684,0.0,1.0
2020-08-31,19.55,20.17,19.55,19.8,18537607,16.3947337672655,16.9146690580944,16.3947337672655,16.6043850942127,22105282.2201728,0.0,1.0
2020-09-01,19.26,19.55,19.055,19.53,12852190,16.1515382280069,16.3947337672655,15.9796241399102,16.3779616611098,15325672.1375785,0.0,1.0
2020-09-02,19.84,19.9,19.3326,19.38,10325855,16.6379293065242,16.6882456249915,16.2124209733523,16.2521708649415,12313128.6006647,0.0,1.0
2020-09-03,19.3,20.045,19.11,19.67,12562435,16.1850824403184,16.8098433946209,16.0257474318386,16.4953664042002,14980152.0254246,0.0,1.0
2020-09-04,19.23,19.5,18.92,19.25,10339365,16.1263800687732,16.3528035018761,15.8664124233588,16.143152174929,12329238.6823378,0.0,1.0
2020-09-08,19.45,19.98,18.73,18.87,17584277,16.458635491719,16.9071227313391,15.8493698077068,15.9678381351536,20780227.3658762,0.1762,1.0
2020-09-09,19.7,19.83,19.45,19.51,10103406,16.6701860764455,16.7801923805032,16.458635491719,16.5094076320534,11939704.6492021,0.0,1.0
2020-09-10,19.01,19.84,18.975,19.78,10408667,16.0863064626004,16.7886544038923,16.0566893807387,16.737882263558,12300446.9751979,0.0,1.0
2020-09-11,19.29,19.465,19.035,19.19,10224677,16.3232431174941,16.4713285268026,16.1074615210731,16.2386228836035,12083016.7087702,0.0,1.0
2020-09-14,19.33,19.63,19.28,19.5,12678129,16.3570912110503,16.6109519127221,16.314781094105,16.5009456086643,14982384.7289205,0.0,1.0
2020-09-15,19.26,19.755,19.245,19.43,8732675,16.2978570473269,16.7167272050853,16.2851640122433,16.4417114449409,10319842.6646886,0.0,1.0
2020-09-16,19.41,19.755,19.37,19.43,9704894,16.4247873981628,16.7167272050853,16.3909393046066,16.4417114449409,11468762.9114195,0.0,1.0
2020-09-17,19.14,19.26,18.885,19.14,8434111,16.1963127666582,16.2978570473269,15.9805311702372,16.1963127666582,9967014.52149765,0.0,1.0
2020-09-18,18.95,19.25,18.875,19.09,21729615,16.0355343222661,16.2893950239378,15.9720691468482,16.1540026497129,25678982.4382858,0.0,1.0
2020-09-21,18.34,18.58,18.09,18.52,11370722,15.5193508955335,15.7224394568709,15.307800310807,15.6716673165366,13437355.9102925,0.0,1.0
2020-09-22,18.44,18.59,18.27,18.42,8167536,15.6039711294241,15.73090148026,15.4601167318101,15.587047082646,9651989.39364858,0.0,1.0
2020-09-23,18.32,18.95,18.26,18.71,9745238,15.5024268487554,16.0355343222661,15.451654708421,15.8324457609287,11516439.4518226,0.0,1.0
2020-09-24,18.15,18.415,17.83,18.12,8950630,15.3585724511414,15.5828160709515,15.0877877026915,15.3331863809742,10577411.0853595,0.0,1.0
2020-09-25,18.3,18.46,17.97,18.0,7839174,15.4855028019773,15.6208951762022,15.2062560301383,15.2316421003055,9263947.45036515,0.0,1.0
2020-09-28,18.86,18.945,18.56,18.6,11572152,15.9593761117646,16.0313033105716,15.7055154100928,15.739363503649,13675395.9046754,0.0,1.0
2020-09-29,18.92,19.15,18.835,18.85,8248160,16.0101482520989,16.2047747900473,15.9382210532919,15.9509140883755,9747266.84242549,0.0,1.0
2020-09-30,18.99,19.32,18.84,18.88,11925414,16.0693824158223,16.3486291876613,15.9424520649864,15.9763001585427,14092863.4343171,0.0,1.0
2020-10-01,19.0,19.28,18.93,19.1,10634326,16.0778444392114,16.314781094105,16.018610275488,16.162464673102,12567119.601383,0.0,1.0
2020-10-02,19.09,19.305,18.5,18.53,8391238,16.1540026497129,16.3359361525777,15.6547432697585,15.6801293399256,9916349.33419099,0.0,1.0
2020-10-05,19.31,19.59,19.1,19.32,9371333,16.3401671642722,16.5771038191658,16.162464673102,16.3486291876613,11074577.0475146,0.0,1.0
2020-10-06,18.96,19.6,18.945,19.5,11898919,16.0439963456552,16.5855658425549,16.0313033105716,16.5009456086643,14061552.9559812,0.0,1.0
2020-10-07,19.23,19.31,19.04,19.16,11850056,16.2724709771597,16.3401671642722,16.1116925327676,16.2132368134363,14003809.0834423,0.0,1.0
2020-10-08,19.4,19.51,19.275,19.36,8393559,16.4163253747737,16.5094076320534,16.3105500824105,16.3824772812175,9919092.17699973,0.0,1.0
2020-10-09,19.37,19.68,19.24,19.61,8175962,16.3909393046066,16.6532620296674,16.2809330005488,16.594027865944,9661946.8229921,0.0,1.0
2020-10-12,19.83,19.845,19.335,19.57,7831443,16.7801923805032,16.7928854155868,16.3613222227448,16.5601797723877,9254811.33758867,0.0,1.0
2020-10-13,19.68,19.97,19.55,19.96,7111605,16.6532620296674,16.8986607079501,16.5432557256096,16.890198684561,8404142.45273214,0.0,1.0
2020-10-14,19.5,19.93,19.47,19.68,6033449,16.5009456086643,16.8648126143938,16.4755595384971,16.6532620296674,7130031.10792773,0.0,1.0
2020-10-15,19.56,19.58,19.11,19.27,7697827,16.5517177489987,16.5686417957768,16.170926696491,16.306319070716,9096910.56863924,0.0,1.0
2020-10-16,19.6,19.82,19.585,19.62,7409225,16.5855658425549,16.7717303571142,16.5728728074713,16.602489889333,8755855.0234925,0.0,1.0
2020-10-19,19.36,19.77,19.315,19.67,5010531,16.3824772812175,16.7294202401689,16.3443981759667,16.6448000062783,5921197.29482029,0.0,1.0
2020-10-20,19.37,19.76,19.36,19.51,6142620,16.3909393046066,16.7209582167798,16.3824772812175,16.5094076320534,7259043.98697642,0.0,1.0
2020-10-21,19.22,19.47,19.21,19.31,5817083,16.2640089537707,16.4755595384971,16.2555469303816,16.3401671642722,6874340.48873165,0.0,1.0
2020-10-22,19.35,19.445,18.98,19.17,6150279,16.3740152578284,16.4544044800245,16.0609203924333,16.2216988368254,7268095.01372014,0.0,1.0
2020-10-23,19.12,19.45,19.06,19.3,6232418,16.1793887198801,16.458635491719,16.1286165795457,16.3317051408831,7365162.81443809,0.0,1.0
2020-10-26,18.25,19.0,18.065,18.88,12399776,15.443192685032,16.0778444392114,15.2866452523344,15.9763001585427,14653440.9441988,0.0,1.0
2020-10-27,17.98,18.38,17.96,18.28,8907288,15.2147180535274,15.5531989890897,15.1977940067493,15.4685787551992,10526191.6570889,0.0,1.0
2020-10-28,17.35,17.75,17.3,17.45,12223893,14.6816105800167,15.0200915155791,14.6393004630714,14.7662308139073,14445591.1287193,0.0,1.0
2020-10-29,17.78,17.91,17.25,17.28,7722001,15.0454775857462,15.155483889804,14.5969903461261,14.6223764162933,9125478.20416633,0.0,1.0
2020-10-30,17.96,17.97,17.52,17.63,7883718,15.1977940067493,15.2062560301383,14.8254649776307,14.9185472349104,9316587.34268405,0.0,1.0
2020-11-02,18.41,18.49,18.02,18.18,7499051,15.5785850592569,15.6462812463694,15.2485661470836,15.3839585213086,8862006.93996694,0.0,1.0
2020-11-03,18.62,18.79,18.555,18.68,6340196,15.7562875504272,15.9001419480412,15.7012843983983,15.8070596907615,7492529.51510137,0.0,1.0
2020-11-04,18.28,18.665,18.25,18.64,8512730,15.4685787551992,15.7943666556779,15.443192685032,15.7732115972053,10059922.5606099,0.0,1.0
2020-11-05,19.13,19.195,18.59,18.6,8926402,16.1878507432691,16.242853895298,15.73090148026,15.739363503649,10548779.6353078,0.0,1.0
2020-11-06,19.25,19.34,18.97,19.1,6515724,16.2893950239378,16.3655532344394,16.0524583690442,16.162464673102,7699959.80916909,0.0,1.0
2020-11-09,19.73,20.6,19.64,19.92,13947136,16.6955721466127,17.4317681814608,16.6194139361111,16.8563505910048,16482034.3300322,0.0,1.0
2020-11-10,19.87,20.075,19.66,19.77,11227227,16.8140404740595,16.9875119535352,16.6363379828893,16.7294202401689,13267780.6285867,0.0,1.0
2020-11-11,19.36,19.95,19.2,19.92,9736736,16.3824772812175,16.881736661172,16.2470849069926,16.8563505910048,11506392.2094443,0.0,1.0
2020-11-12,18.93,19.3581,18.69,19.21,8879036,16.018610275488,16.3808694967736,15.8155217141506,16.2555469303816,10492804.8432016,0.0,1.0
2020-11-13,19.61,19.655,19.03,19.06,6527357,16.594027865944,16.6321069711947,16.1032305093786,16.1286165795457,7713707.11222548,0.0,1.0
2020-11-16,20.3,20.385,19.735,19.89,11140238,17.177907479789,17.249834678596,16.6998031583072,16.8309645208376,13164981.3381564,0.0,1.0
2020-11-17,20.5,20.9,19.85,20.03,12321516,17.3471479475702,17.6856288831325,16.7971164272814,16.9494328482844,14560957.1535003,0.0,1.0
2020-11-18,20.45,20.95,20.44,20.61,9110311,17.3048378306249,17.7279390000778,17.2963758072358,17.4402302048498,10766114.1799485,0.0,1.0
2020-11-19,20.5,20.575,20.13,20.36,5731894,17.3471479475702,17.4106131229881,17.034053082175,17.2286796201234,6773668.34912241,0.0,1.0
2020-11-20,20.45,20.685,20.325,20.52,7255940,17.3048378306249,17.5036953802678,17.1990625382617,17.3640719943483,8574710.40482103,0.0,1.0
2020-11-23,21.19,21.27,20.58,20.7,8900633,17.9310275614152,17.9987237485277,17.4148441346826,17.5163884153514,10518327.1078032,0.0,1.0
2020-11-24,21.75,21.94,21.26,21.32,16383818,18.4049008712025,18.5656793155946,17.9902617251386,18.041033865473,19361584.3950328,0.0,1.0
2020-11-25,22.25,23.35,21.86,22.88,18762282,18.8280020406554,19.7588246134519,18.4979831284822,19.3611095141661,22172335.3119771,0.0,1.0
2020-11-27,22.27,22.385,22.02,22.05,6690237,18.8449260874336,18.9422393564077,18.6333755027071,18.6587615728743,7906190.62652373,0.0,1.0
2020-11-30,21.93,22.285,21.8,22.09,14794223,18.5572172922056,18.8576191225171,18.4472109881478,18.6926096664305,17483079.7786837,0.0,1.0
2020-12-01,22.38,22.59,22.08,22.22,11564319,18.9380083447132,19.1157108358834,18.6841476430414,18.8026159704883,13666139.2533524,0.0,1.0
2020-12-02,22.82,22.98,22.255,22.355,8710024,19.3103373738318,19.4457297480567,18.83223305235,18.9168532862406,10293074.8351063,0.0,1.0
2020-12-03,23.24,23.43,22.76,22.8,8730582,19.6657423561722,19.8265208005644,19.2595652334974,19.2934133270537,10317369.2609839,0.0,1.0
2020-12-04,23.78,23.88,23.25,23.26,8720681,20.1226916191814,20.207311853072,19.6742043795613,19.6826664029504,10305668.7497175,0.0,1.0
2020-12-07,23.68,23.89,23.36,23.57,8380920,20.0380713852908,20.2157738764611,19.7672866368409,19.9449891280112,9904156.0329844,0.0,1.0
2020-12-08,23.52,23.76,23.3,23.33,7938622,20.0666730243458,20.271434993982,19.8789745521793,19.9045697983839,9304800.51244505,0.1938,1.0
2020-12-09,23.19,23.79,23.14,23.15,10541073,19.7851253160961,20.2970302401865,19.7424665724219,19.7509983211567,12355114.2064858,0.0,1.0
2020-12-10,23.17,23.44,22.85,22.89,10404977,19.7680618186264,19.9984190344671,19.4950458591115,19.5291728540509,12195597.0849322,0.0,1.0
2020-12-11,23.11,23.345,22.9074,23.01,7718886,19.7168713262174,19.9173674214861,19.5440180968495,19.631553838869,9047249.56148619,0.0,1.0
2020-12-14,23.21,23.515,23.12,23.12,6512573,19.8021888135658,20.0624071499784,19.7254030749522,19.7254030749522,7633338.95828968,0.0,1.0
2020-12-15,23.71,23.78,23.455,23.5,6973744,20.2287762503078,20.2884984914517,20.0112166575694,20.0496095268762,8173874.09866101,0.0,1.0
2020-12-16,23.98,24.3,23.8404,24.07,11160063,20.4591334661485,20.7321494256634,20.3400302538101,20.5359192047621,13080627.837088,0.0,1.0
2020-12-17,24.22,24.29,23.96,24.18,10914919,20.6638954357847,20.7236176769286,20.4420699686788,20.6297684408453,12793296.3560295,0.0,1.0
2020-12-18,24.46,24.53,24.06,24.1,17948069,20.8686574054209,20.9283796465648,20.5273874560272,20.5615144509666,21036799.7907696,0.0,1.0
2020-12-21,24.0,24.2,23.715,23.96,10390245,20.4761969636182,20.646831938315,20.2330421246752,20.4420699686788,12178329.8159844,0.0,1.0
2020-12-22,24.16,24.365,24.06,24.09,7150299,20.6127049433757,20.7876057924399,20.5273874560272,20.5529827022318,8380812.91681794,0.0,1.0
2020-12-23,24.21,24.46,24.15,24.16,4538625,20.6553636870499,20.8686574054209,20.6041731946408,20.6127049433757,5319689.01224869,0.0,1.0
2020-12-24,24.26,24.45,24.155,24.33,2309792,20.6980224307241,20.860125656686,20.6084390690082,20.757744671868,2707290.2306271,0.0,1.0
2020-12-28,24.27,24.63,24.25,24.31,5494782,20.7065541794589,21.0136971339132,20.6894906819892,20.7406811743983,6440393.60601547,0.0,1.0
2020-12-29,24.05,24.4299,23.97,24.27,5831196,20.5188557072924,20.842976841729,20.4506017174137,20.7065541794589,6834701.98341317,0.0,1.0
2020-12-30,24.32,24.685,24.2,24.2,7556371,20.7492129231331,21.0606217519548,20.646831938315,20.646831938315,8856766.924162,0.0,1.0
2020-12-31,24.59,24.69,24.23,24.34,6368374,20.9795701389738,21.0648876263222,20.6724271845195,20.7662764206028,7464324.36997777,0.0,1.0
2021-01-04,24.11,24.94,23.85,24.7,8041633,20.5700461997015,21.2781813446933,20.3482207325956,21.0734193750571,9425538.94861031,0.0,1.0
2021-01-05,24.46,24.72,24.08,24.08,7856547,20.8686574054209,21.0904828725267,20.5444509534969,20.5444509534969,9208601.00803998,0.0,1.0
2021-01-06,24.96,25.38,24.62,24.62,8472010,21.2952448421629,21.6535782890262,21.0051653851783,21.0051653851783,9929980.66785892,0.0,1.0
2021-01-07,25.75,25.795,25.06,25.27,9288638,21.9692529922154,22.0076458615221,21.3805623295113,21.559729052943,10887144.3459981,0.0,1.0
2021-01-08,25.53,25.94,25.39,25.69,7514120,21.7815545200489,22.1313562181773,21.6621100377611,21.9180624998063,8807244.83752638,0.0,1.0
2021-01-11,25.78,25.925,25.34,25.5,8907136,21.9948482384199,22.1185585950751,21.6194512940869,21.7559592738443,10439988.6551114,0.0,1.0
2021-01-12,25.91,26.145,25.75,25.83,7238252,22.1057609719728,22.3062570672416,21.9692529922154,22.0375069820941,8483901.98183089,0.0,1.0
2021-01-13,25.71,26.04,25.7,25.99,6596846,21.935125997276,22.2166737055257,21.9265942485412,22.1740149618515,7732114.72234362,0.0,1.0
2021-01-14,25.62,25.93,25.56,25.58,8290469,21.8583402586624,22.1228244694425,21.8071497662534,21.8242132637231,9717197.79573958,0.0,1.0
2021-01-15,25.17,25.57,24.99,25.46,8364612,21.4744115655946,21.8156815149882,21.3208400883675,21.721832278905,9804100.2612297,0.0,1.0
2021-01-19,25.14,25.38,24.985,25.26,6794305,21.4488163193901,21.6535782890262,21.316574214,21.5511973042082,7963554.96529596,0.0,1.0
2021-01-20,25.2,25.32,25.0526,25.22,6270504,21.5000068117991,21.6023877966172,21.3742488354476,21.5170703092688,7349611.6621359,0.0,1.0
2021-01-21,25.36,25.44,24.98,25.41,7160067,21.6365147915566,21.7047687814353,21.3123083396326,21.6791735352308,8392261.91784174,0.0,1.0
2021-01-22,25.27,25.35,24.965,25.11,6684494,21.559729052943,21.6279830428217,21.2995107165304,21.4232210731855,7834846.29909772,0.0,1.0
2021-01-25,25.02,25.27,24.405,25.22,9953342,21.346435334572,21.559729052943,20.8217327873793,21.5170703092688,11666239.0200894,0.0,1.0
2021-01-26,24.62,25.36,24.39,25.19,11548348,21.0051653851783,21.6365147915566,20.808935164277,21.4914750630643,13535733.8324326,0.0,1.0
2021-01-27,24.85,25.24,24.16,24.18,12948572,21.2013956060797,21.5341338067385,20.6127049433757,20.6297684408453,15176926.0938525,0.0,1.0
2021-01-28,24.87,25.35,24.85,24.98,9292903,21.2184591035494,21.6279830428217,21.2013956060797,21.3123083396326,10892143.3211585,0.0,1.0
2021-01-29,24.34,24.99,24.07,24.77,14666939,20.7662764206028,21.3208400883675,20.5359192047621,21.133141616201,17191011.4278271,0.0,1.0
2021-02-01,24.48,24.576,24.1019,24.48,9352952,20.8857209028906,20.967625690745,20.5631354832262,20.8857209028906,10962526.3128127,0.0,1.0
2021-02-02,24.89,25.0,24.67,24.78,5910144,21.235522601019,21.3293718371023,21.0478241288525,21.1416733649358,6927236.35409572,0.0,1.0
2021-02-03,25.23,25.34,24.77,24.86,6300619,21.5256020580036,21.6194512940869,21.133141616201,21.2099273548145,7384909.232348,0.0,1.0
2021-02-04,25.95,25.96,25.11,25.21,6963361,22.1398879669122,22.148419715647,21.4232210731855,21.508538560534,8161704.26065628,0.0,1.0
2021-02-05,26.15,26.58,25.95,26.0,7267532,22.310522941609,22.6773881372072,22.1398879669122,22.1825467105864,8518220.85467864,0.0,1.0
2021-02-08,27.3,27.36,26.31,26.37,8426269,23.2916740461157,23.3428645385248,22.4470309213665,22.4982214137755,9876367.97786816,0.0,1.0
2021-02-09,27.09,27.55,27.09,27.33,7061302,23.112507322684,23.5049677644867,23.112507322684,23.3172692923202,8276500.18707645,0.0,1.0
2021-02-10,27.15,27.53,26.94,27.21,6242036,23.1636978150931,23.4879042670171,22.9845310916614,23.2148883075021,7316244.52852149,0.0,1.0
2021-02-11,27.38,27.48,26.93,27.3,6265661,23.3599280359944,23.4452455233428,22.9759993429266,23.2916740461157,7343935.21742274,0.0,1.0
2021-02-12,27.49,27.5,27.23,27.38,3941229,23.4537772720777,23.4623090208125,23.2319518049718,23.3599280359944,4619485.55037174,0.0,1.0
2021-02-16,27.16,27.68,26.995,27.53,6380826,23.1722295638279,23.6158804980397,23.0314557097031,23.4879042670171,7478919.26767928,0.0,1.0
2021-02-17,26.28,27.08,26.225,27.0,9397172,22.4214356751619,23.1039755739492,22.3745110571203,23.0357215840705,11014356.2498799,0.0,1.0
2021-02-18,26.41,26.45,25.96,26.09,7345669,22.5323484087149,22.5664754036542,22.148419715647,22.2593324492,8609804.65822046,0.0,1.0
2021-02-19,27.1,27.135,26.645,26.7,8979553,23.1210390714189,23.1509001919908,22.7328445039836,22.7797691220253,10524868.0886843,0.0,1.0
2021-02-22,27.12,27.35,26.8,26.99,9520651,23.1381025688886,23.3343327897899,22.8650866093737,23.0271898353356,11159085.0784444,0.0,1.0
2021-02-23,27.38,27.435,26.49,27.03,11845463,23.3599280359944,23.4068526540361,22.6006023985936,23.061316830275,13883980.1407031,0.0,1.0
2021-02-24,27.97,28.26,27.21,27.3,8275926,23.86330121135,24.1107219246604,23.2148883075021,23.2916740461157,9700152.05230294,0.0,1.0
2021-02-25,28.19,30.0,27.22,27.9,18284985,24.0509996835166,25.5952462045228,23.223420056237,23.8035789702062,21431696.5586785,0.0,1.0
2021-02-26,28.97,30.25,28.83,29.42,24387036,24.7164760848341,25.8085399228938,24.5970316025464,25.100404777902,28583865.6973233,0.0,1.0
2021-03-01,29.58,30.44,29.16,29.37,17333565,25.2369127576594,25.9706431488558,24.8785793107961,25.0577460342278,20316544.1678039,0.0,1.0
2021-03-02,30.04,30.29,29.33,29.42,10928600,25.6293731994621,25.8426669178331,25.0236190392884,25.100404777902,12809331.7556003,0.0,1.0
2021-03-03,29.82,30.28,29.52,29.94,10059680,25.4416747272956,25.8341351690983,25.1857222652504,25.5440557121137,11790877.0085077,0.0,1.0
2021-03-04,28.07,29.85,27.8541,29.46,14448368,23.9486186986985,25.4672699735001,23.7644182435132,25.1345317728413,16934825.9648078,0.0,1.0
2021-03-05,29.75,29.78,28.12,28.3,13688881,25.3819524861517,25.4075477323563,23.9912774423727,24.1448489195998,16044636.832891,0.0,1.0
2021-03-08,30.16,30.68,29.56,29.61,13142867,25.7317541842802,26.1754051184919,25.2198492601898,25.262508003864,15404657.8356542,0.0,1.0
2021-03-09,30.1,30.56,29.85,30.04,10336994,25.8459089823524,26.2408962957039,25.6312419642265,25.7943888980022,12038404.9797764,0.1938,1.0
2021-03-10,30.26,30.57,30.01,30.06,11820525,25.9832958739529,26.249482976429,25.7686288558271,25.8115622594522,13766116.825024,0.0,1.0
2021-03-11,30.34,30.48,29.97,30.37,10122474,26.0519893197532,26.1722028499037,25.7342821329269,26.0777493619283,11788576.1962576,0.0,1.0
2021-03-12,30.28,30.83,30.12,30.26,9478334,26.000469235403,26.4727366752799,25.8630823438024,25.9832958739529,11038414.3809684,0.0,1.0
2021-03-15,30.79,30.81,30.08,30.26,12814345,26.4383899523797,26.4555633138298,25.8287356209023,25.9832958739529,14923513.9984191,0.0,1.0
2021-03-16,30.43,30.98,30.385,30.81,10605221,26.1292694462785,26.6015368861554,26.0906293830158,26.4555633138298,12350780.6329412,0.0,1.0
2021-03-17,30.74,30.785,30.255,30.29,12590095,26.3954565487546,26.4340966120172,25.9790025335904,26.009055916128,14662353.7117133,0.0,1.0
2021-03-18,30.31,31.11,30.22,30.56,11022727,26.0262292775781,26.7131637355808,25.9489491510528,26.2408962957039,12837005.7685548,0.0,1.0
2021-03-19,30.08,30.32,29.68,30.04,49810624,25.8287356209023,26.0348159583031,25.4852683919009,25.7943888980022,58009172.1062596,0.0,1.0
2021-03-22,30.47,30.72,29.855,30.11,14955011,26.1636161691786,26.3782831873045,25.635535304589,25.8544956630774,17416521.5627495,0.0,1.0
2021-03-23,29.58,30.565,29.44,30.34,10313369,25.3994015846506,26.2451896360665,25.2791880545001,26.0519893197532,12010891.437866,0.0,1.0
2021-03-24,29.37,30.255,29.36,29.73,9073899,25.2190812894249,25.9790025335904,25.2104946086999,25.5282017955261,10567411.6583205,0.0,1.0
2021-03-25,29.89,30.02,28.97,29.11,9561302,25.6655886871267,25.7772155365521,24.8756140604235,24.995827590574,11135038.4463749,0.0,1.0
2021-03-26,31.66,31.69,30.02,30.02,13195721,27.1854311754577,27.2111912176328,25.7772155365521,25.7772155365521,15367662.339568,0.0,1.0
2021-03-29,31.07,31.94,31.01,31.59,9661703,26.6788170126807,27.4258582357586,26.6272969283305,27.1253244103824,11251964.8853739,0.0,1.0
2021-03-30,31.56,31.655,30.96,31.0,7219809,27.0995643682073,27.1811378350952,26.5843635247053,26.6187102476054,8408148.88918723,0.0,1.0
2021-03-31,31.75,32.12,31.6,31.6,8919044,27.262711301983,27.5804184888092,27.1339110911075,27.1339110911075,10387068.3976836,0.0,1.0
2021-04-01,32.05,32.14,31.61,32.08,7867187,27.520311723734,27.5975918502593,27.1424977718325,27.5460717659091,9162081.66103537,0.0,1.0
2021-04-05,32.46,32.615,31.745,32.32,6915188,27.8723656334604,28.0054591846984,27.2584179616205,27.7521521033099,8053388.9886451,0.0,1.0
2021-04-06,32.29,32.57,32.045,32.33,8973327,27.7263920611348,27.9668191214358,27.5160183833715,27.760738784035,10450286.0736847,0.0,1.0
2021-04-07,32.28,32.67,32.15,32.2,6836886,27.7178053804098,28.0526859286861,27.6061785309843,27.6491119346095,7962198.92055311,0.0,1.0
2021-04-08,32.38,32.69,32.04,32.52,7066653,27.8036721876601,28.0698592901362,27.511725043009,27.9238857178106,8229784.27437922,0.0,1.0
2021-04-09,32.98,32.99,32.34,32.38,6635309,28.3188730311622,28.3274597118872,27.76932546476,27.8036721876601,7727443.4819209,0.0,1.0
2021-04-12,32.74,33.18,32.56,32.98,7861714,28.1127926937614,28.4906066456629,27.9582324407107,28.3188730311622,9155707.83606706,0.0,1.0
2021-04-13,33.04,33.09,32.34,32.77,9579861,28.3703931155124,28.4133265191376,27.76932546476,28.1385527359365,11156652.1532243,0.0,1.0
2021-04-14,33.2,33.61,32.91,32.95,7798648,28.5077800071129,28.8598339168393,28.2587662660869,28.2931129889871,9082261.52774432,0.0,1.0
2021-04-15,33.62,33.815,33.29,33.49,7402622,28.8684205975643,29.0358608717025,28.5850601336382,28.7567937481389,8621051.87912491,0.0,1.0
2021-04-16,33.98,34.27,33.79,33.84,7281552,29.1775411036656,29.4265548446916,29.0143941698899,29.0573275735151,8480054.43916299,0.0,1.0
2021-04-19,33.7,34.04,33.6,33.8,7808682,28.9371140433646,29.2290611880158,28.8512472361143,29.022980850615,9093947.06761858,0.0,1.0
2021-04-20,33.37,34.03,33.25,33.86,8219548,28.6537535794385,29.2204745072907,28.5507134107381,29.0745009349652,9572439.29663804,0.0,1.0
2021-04-21,33.9,34.01,33.2,33.27,6392121,29.1088476578653,29.2033011458407,28.5077800071129,28.5678867721882,7444228.10710093,0.0,1.0
2021-04-22,33.77,34.295,33.74,34.02,7580008,28.9972208084399,29.4480215465041,28.9714607662648,29.2118878265657,8827634.61543513,0.0,1.0
2021-04-23,34.42,34.6079,33.74,33.87,6193198,29.5553550555671,29.7166987863905,28.9714607662648,29.0830876156902,7212563.50191763,0.0,1.0
2021-04-26,34.33,34.845,34.24,34.5,5311426,29.4780749290418,29.920288986381,29.4007948025165,29.6240485013673,6185656.79810921,0.0,1.0
2021-04-27,34.43,34.695,34.28,34.38,6578867,29.5639417362921,29.7914887755055,29.4351415254166,29.5210083326669,7661711.44668237,0.0,1.0
2021-04-28,34.32,34.49,34.07,34.43,6245708,29.4694882483167,29.6154618206423,29.2548212301909,29.5639417362921,7273716.35210679,0.0,1.0
2021-04-29,34.7,34.87,34.21,34.62,7533392,29.795782115868,29.9417556881936,29.3750347603414,29.7270886700678,8773345.88444264,0.0,1.0
2021-04-30,34.11,34.61,33.905,34.57,8807896,29.289167953091,29.7185019893427,29.1131409982278,29.6841552664426,10257626.063027,0.0,1.0
2021-05-03,34.48,34.64,34.11,34.33,6234950,29.6068751399173,29.7442620315178,29.289167953091,29.4780749290418,7261187.6459111,0.0,1.0
2021-05-04,33.96,34.38,33.63,34.25,8884067,29.1603677422155,29.5210083326669,28.8770072782894,29.4093814832415,10346334.3805238,0.0,1.0
2021-05-05,34.45,34.69,34.24,34.24,5498700,29.5811150977422,29.787195435143,29.4007948025165,29.4007948025165,6403755.04351621,0.0,1.0
2021-05-06,34.98,35.0,34.2,34.42,5584112,30.036209176169,30.053382537619,29.3664480796163,29.5553550555671,6503225.37755458,0.0,1.0
2021-05-07,35.57,35.59,34.81,34.99,6796621,30.542823338946,30.5599967003961,29.8902356038434,30.044795856894,7915306.52838274,0.0,1.0
2021-05-10,35.25,36.0,35.23,35.89,7745918,30.2680495557449,30.9120506101224,30.2508761942948,30.8175971221471,9020852.46679452,0.0,1.0
2021-05-11,33.59,34.6,33.235,34.52,11388782,28.8426605553893,29.7099153086177,28.5378333896505,29.6412218628174,13263311.3594134,0.0,1.0
2021-05-12,31.95,33.37,31.765,33.25,12679871,27.4344449164837,28.6537535794385,27.2755913230705,28.5507134107381,14766906.3355675,0.0,1.0
2021-05-13,32.39,32.65,31.94,32.0,10282612,27.8122588683852,28.0355125672361,27.4258582357586,27.4773783201088,11975072.0089331,0.0,1.0
2021-05-14,32.92,33.19,32.33,32.66,7289650,28.267352946812,28.4991933263879,27.760738784035,28.0440992479611,8489485.32434355,0.0,1.0
2021-05-17,33.04,33.125,32.38,32.74,8442353,28.3703931155124,28.4433799016752,27.8036721876601,28.1127926937614,9831916.744484,0.0,1.0
2021-05-18,32.34,33.07,32.31,33.07,7568070,27.76932546476,28.3961531576875,27.7435654225849,28.3961531576875,8813731.68788691,0.0,1.0
2021-05-19,31.8,31.87,31.22,31.75,10975154,27.3056447056082,27.3657514706834,26.8076172235562,27.262711301983,12781602.5207535,0.0,1.0
2021-05-20,32.04,32.21,31.57,31.98,7495296,27.511725043009,27.6576986153346,27.1081510489324,27.4602049586588,8728979.49745337,0.0,1.0
2021-05-21,31.66,32.44,31.63,32.26,8680050,27.1854311754577,27.8551922720103,27.1596711332826,27.7006320189597,10108737.3316371,0.0,1.0
2021-05-24,32.31,32.89,32.115,32.89,8591560,27.7435654225849,28.2415929046369,27.5761251484467,28.2415929046369,10005682.3761384,0.0,1.0
2021-05-25,31.86,32.8,31.81,32.5,9366033,27.3571647899584,28.1643127781116,27.3142313863332,27.9067123563605,10907629.2690071,0.0,1.0
2021-05-26,32.17,32.19,31.77,31.95,10337506,27.6233518924344,27.6405252538845,27.2798846634331,27.4344449164837,12039001.2520922,0.0,1.0
2021-05-27,32.1,32.52,31.84,32.43,24469024,27.5632451273592,27.9238857178106,27.3399914285083,27.8466055912853,28496487.5061231,0.0,1.0
2021-05-28,29.23,30.59,29.065,30.46,36879416,25.0988677592744,26.266656337879,24.9571875273114,26.1550294884536,42949560.1163789,0.0,1.0
2021-06-01,29.86,29.97,29.38,29.72,15438660,25.6398286449516,25.7342821329269,25.2276679701499,25.5196151148011,17979776.4635517,0.0,1.0
2021-06-02,29.78,30.18,29.7,29.82,11186093,25.5711351991513,25.9146024281527,25.502441753351,25.6054819220514,13027260.8918456,0.0,1.0
2021-06-03,29.93,30.09,29.57,29.6,8983258,25.6999354100268,25.8373223016273,25.3908149039256,25.4165749461007,10461851.6603392,0.0,1.0
2021-06-04,30.63,30.81,30.05,30.05,11233673,26.3010030607792,26.4555633138298,25.8029755787272,25.8029755787272,13082672.2918075,0.0,1.0
2021-06-07,30.55,30.885,30.22,30.8,9071487,26.2323096149789,26.5199634192676,25.9489491510528,26.4469766331048,10564602.6567083,0.0,1.0
2021-06-08,30.42,30.59,29.92,30.48,10084864,26.2870926380046,26.4339961800316,25.8550233967488,26.3389409469553,11670425.7524649,0.1938,1.0
2021-06-09,30.05,30.6,29.88,30.6,12472766,25.9673613994753,26.4426375648567,25.8204578574483,26.4426375648567,14433758.3065938,0.0,1.0
2021-06-10,29.97,30.45,29.93,30.34,7947981,25.8982303208744,26.31301679248,25.8636647815739,26.2179615594037,9197577.88925084,0.0,1.0
2021-06-11,30.08,30.2,29.85,29.85,11422216,25.9932855539507,26.0969821718521,25.794533702973,25.794533702973,13218038.8110952,0.0,1.0
2021-06-14,29.39,30.12,29.15,30.04,12610942,25.3970300010176,26.0278510932511,25.1896367652148,25.9587200146502,14593658.6035906,0.0,1.0
2021-06-15,29.59,29.725,29.44,29.46,8406317,25.56985769752,25.686516392659,25.4402369251432,25.4575196947934,9727974.35842302,0.0,1.0
2021-06-16,29.03,29.56,28.935,29.31,12416321,25.0859401473134,25.5439335430446,25.0038469914748,25.3278989224167,14368438.9149195,0.0,1.0
2021-06-17,28.64,29.245,28.12,29.09,12545497,24.7489261391339,25.2717299210534,24.2995741282278,25.1377884562641,14517924.2145726,0.0,1.0
2021-06-18,28.67,28.74,28.02,28.13,25007039,24.7748502936092,24.835339987385,24.2131602799766,24.3082155130529,28938693.8622568,0.0,1.0
2021-06-21,29.21,29.48,28.84,28.9,9318443,25.2414850741655,25.4748024644437,24.9217538356362,24.9736021445869,10783506.5658869,0.0,1.0
2021-06-22,29.14,29.27,28.78,29.23,8631893,25.1809953803897,25.2933333831162,24.8699055266855,25.2587678438158,9989015.85184705,0.0,1.0
2021-06-23,29.2,29.505,28.96,29.18,7914044,25.2328436893404,25.4964059265065,25.0254504535376,25.2155609196902,9158305.24871138,0.0,1.0
2021-06-24,29.47,29.51,29.11,29.5,6270836,25.4661610796186,25.500726618919,25.1550712259144,25.4920852340939,7256748.92035073,0.0,1.0
2021-06-25,29.71,29.915,29.3708,29.4,17050179,25.6735543154214,25.8507027043362,25.3804385421534,25.4056713858427,19730840.9995153,0.0,1.0
2021-06-28,29.81,30.03,29.64,29.76,6570165,25.7599681636725,25.9500786298251,25.6130646216455,25.7167612395469,7603139.00256302,0.0,1.0
2021-06-29,30.14,30.315,29.7888,29.95,7779380,26.0451338629014,26.1963580973409,25.7416484278433,25.8809475512241,9002469.11512246,0.0,1.0
2021-06-30,30.19,30.2801,29.88,30.13,7129217,26.0883407870269,26.1661996643012,25.8204578574483,26.0364924780762,8250086.23534346,0.0,1.0
2021-07-01,30.35,30.47,30.13,30.26,7606532,26.2266029442288,26.3302995621302,26.0364924780762,26.1488304808028,8802445.61946978,0.0,1.0
2021-07-02,30.7,30.8063,30.35,30.52,6294796,26.5290514131079,26.6209093337989,26.2266029442288,26.3735064862558,7284475.95772368,0.0,1.0
2021-07-06,30.18,30.65,29.915,30.58,7533671,26.0796994022018,26.4858444889823,25.8507027043362,26.4253547952065,8718129.27264048,0.0,1.0
2021-07-07,30.28,30.5,30.03,30.29,7349927,26.166113250453,26.3562237166056,25.9500786298251,26.1747546352781,8505496.68687026,0.0,1.0
2021-07-08,29.92,30.185,29.46,29.74,6996983,25.8550233967488,26.0840200946144,25.4575196947934,25.6994784698967,8097062.15103736,0.0,1.0
2021-07-09,30.04,30.47,30.01,30.25,10959213,25.9587200146502,26.3302995621302,25.9327958601748,26.1401890959776,12682241.5871893,0.0,1.0
2021-07-12,29.21,29.925,28.63,29.9,14636611,25.2414850741655,25.8593440891614,24.7402847543088,25.8377406270986,16937807.1874059,0.0,1.0
2021-07-13,28.19,29.069,28.16,29.04,13290450,24.3600638220036,25.1196415481314,24.3341396675283,25.0945815321385,15380000.16082,0.0,1.0
2021-07-14,28.59,28.85,28.305,28.45,7021991,24.7057192150083,24.9303952204613,24.4594397474925,24.5847398274567,8126001.95698988,0.0,1.0
2021-07-15,28.1,28.49,27.83,28.4,10203429,24.2822913585776,24.6193053667571,24.0489739682994,24.5415329033311,11807631.7702497,0.0,1.0
2021-07-16,27.52,28.37,27.455,28.21,7143310,23.7810910387208,24.5156087488557,23.7249220373576,24.3773465916539,8266394.96396185,0.0,1.0
2021-07-19,27.59,27.795,26.91,27.12,12621183,23.8415807324966,24.0187291214115,23.2539665643887,23.4354356457162,14605509.7133459,0.0,1.0
2021-07-20,28.21,28.67,27.74,27.74,13161261,24.3773465916539,24.7748502936092,23.9712015048734,23.9712015048734,15230499.8172818,0.0,1.0
2021-07-21,28.52,28.64,28.07,28.45,11177918,24.6452295212325,24.7489261391339,24.2563672041022,24.5847398274567,12935331.8087523,0.0,1.0
2021-07-22,27.8,28.64,27.715,28.59,8836705,24.0230498138241,24.7489261391339,23.9495980428106,24.7057192150083,10226028.7891771,0.0,1.0
2021-07-23,28.2,28.41,27.91,27.97,8394784,24.3687052068287,24.5501742881562,24.1181050469004,24.1699533558511,9714628.11793799,0.0,1.0
2021-07-26,28.48,28.81,28.35,28.35,5687592,24.610663981932,24.8958296811609,24.4983259792055,24.4983259792055,6581806.17471028,0.0,1.0
2021-07-27,28.4,28.41,27.85,28.145,9027031,24.5415329033311,24.5501742881562,24.0662567379497,24.3211775902906,10446278.2096713,0.0,1.0
2021-07-28,28.47,28.67,28.16,28.47,5933108,24.6020225971069,24.7748502936092,24.3341396675283,24.6020225971069,6865922.67336035,0.0,1.0
2021-07-29,28.78,28.975,28.6,28.67,6450267,24.8699055266855,25.0384125307753,24.7143605998334,24.7748502936092,7464390.40794944,0.0,1.0
2021-07-30,28.87,28.98,28.33,28.48,6814964,24.9476779901116,25.0427332231878,24.4810432095553,24.610663981932,7886425.77309135,0.0,1.0
2021-08-02,29.14,29.475,28.915,29.05,8016583,25.1809953803897,25.4704817720311,24.9865642218246,25.1032229169637,9276965.6278927,0.0,1.0
2021-08-03,29.53,29.65,29.11,29.3,8118236,25.5180093885693,25.6217060064706,25.1550712259144,25.3192575375916,9394600.70844659,0.0,1.0
2021-08-04,29.07,29.58,29.05,29.25,6062570,25.1205056866139,25.5612163126948,25.1032229169637,25.276050613466,7015738.93848456,0.0,1.0
2021-08-05,29.23,29.36,29.02,29.28,4855271,25.2587678438158,25.3711058465423,25.0772987624883,25.3019747679413,5618626.06313739,0.0,1.0
2021-08-06,29.32,29.69,29.23,29.27,5730794,25.3365403072418,25.6562715457711,25.2587678438158,25.2933333831162,6631800.47640419,0.0,1.0
2021-08-09,29.32,29.555,29.22,29.3,5828404,25.3365403072418,25.539612850632,25.2501264589906,25.3192575375916,6744756.9087069,0.0,1.0
2021-08-10,29.73,29.94,29.355,29.4,7458950,25.6908370850716,25.872306166399,25.3667851541297,25.4056713858427,8631660.49302679,0.0,1.0
2021-08-11,30.1,30.38,29.58,29.72,5644764,26.0105683236009,26.2525270987042,25.5612163126948,25.6821957002465,6532244.67401711,0.0,1.0
2021-08-12,30.4,30.475,30.025,30.14,5330099,26.2698098683544,26.3346202545428,25.9457579374125,26.0451338629014,6168107.43633107,0.0,1.0
2021-08-13,29.01,30.155,28.98,30.13,11383522,25.0686573776632,26.058095940139,25.0427332231878,26.0364924780762,13173261.2658486,0.0,1.0
2021-08-16,29.44,29.53,28.63,28.92,7672844,25.4402369251432,25.5180093885693,24.7402847543088,24.9908849142371,8879183.3198986,0.0,1.0
2021-08-17,28.68,29.3,28.42,29.28,8946301,24.7834916784343,25.3192575375916,24.5588156729813,25.3019747679413,10352855.6834978,0.0,1.0
2021-08-18,28.22,28.8,28.125,28.24,8190296,24.385987976479,24.8871882963357,24.3038948206404,24.4032707461292,9477990.12051231,0.0,1.0
2021-08-19,27.78,28.12,27.545,27.93,9137797,24.0057670441739,24.2995741282278,23.8026945007836,24.1353878165506,10574459.0536468,0.0,1.0
2021-08-20,28.22,28.35,27.835,27.86,7878847,24.385987976479,24.4983259792055,24.053294660712,24.0748981227748,9117574.50854378,0.0,1.0
2021-08-23,28.56,28.67,28.235,28.44,6733645,24.6797950605329,24.7748502936092,24.3989500537167,24.5760984426315,7792321.6432028,0.0,1.0
2021-08-24,28.9,28.99,28.5,28.66,6974006,24.9736021445869,25.051374608013,24.6279467515822,24.7662089087841,8070472.66281874,0.0,1.0
2021-08-25,29.39,29.735,28.86,28.93,11460333,25.3970300010176,25.6951577774841,24.9390366052864,24.9995262990623,13262148.6392899,0.0,1.0
2021-08-26,29.1,29.63,28.96,29.6,12504067,25.1464298410892,25.6044232368204,25.0254504535376,25.5784990823451,14469980.5101335,0.0,1.0
2021-08-27,28.92,29.095,27.51,27.79,23469048,24.9908849142371,25.1421091486767,23.7724496538957,24.014408428999,27158896.9533982,0.0,1.0
2021-08-30,29.74,30.23,28.98,29.14,13430354,25.6994784698967,26.1229063263274,25.0427332231878,25.1809953803897,15541900.1373068,0.0,1.0
2021-08-31,29.74,30.36,29.66,29.84,14276516,25.6994784698967,26.2352443290539,25.6303473912958,25.7858923181479,16521097.3575724,0.0,1.0
2021-09-01,29.22,29.8,29.13,29.69,11839750,25.2501264589906,25.7513267788474,25.1723539955646,25.6562715457711,13701218.3111985,0.0,1.0
2021-09-02,29.6,29.75,29.28,29.38,8281120,25.5784990823451,25.7081198547218,25.3019747679413,25.3883886161925,9583093.64481783,0.0,1.0
2021-09-03,29.86,30.03,29.45,29.51,8119878,25.8031750877981,25.9500786298251,25.4488783099683,25.500726618919,9396500.86685088,0.0,1.0
2021-09-07,28.65,29.575,28.64,29.5,11346551,24.9250375618698,25.7297726314938,24.9163377232792,25.6645238420648,13042254.6141838,0.1938,1.0
2021-09-08,28.19,28.62,28.02,28.55,9890277,24.5248449867054,24.8989380460982,24.3769477306663,24.8380391759645,11368345.3975402,0.0,1.0
2021-09-09,28.21,28.52,27.88,28.13,7907754,24.5422446638864,24.8119396601929,24.2551499903989,24.4726459551622,9089541.05034476,0.0,1.0
2021-09-10,28.0,28.58,27.98,28.39,7346332,24.3595480534853,24.864138691736,24.3421483763042,24.698841758516,8444216.43407992,0.0,1.0
2021-09-13,28.38,28.47,28.12,28.21,8211288,24.6901419199254,24.7684404672402,24.4639461165716,24.5422446638864,9438437.17852166,0.0,1.0
2021-09-14,27.56,28.47,27.485,28.47,6591328,23.9767551555019,24.7684404672402,23.911506366073,24.7684404672402,7576379.64361143,0.0,1.0
2021-09-15,27.95,28.08,27.38,27.55,7104735,24.3160488605326,24.4291467622095,23.8201580608724,23.9680553169114,8166513.58076151,0.0,1.0
2021-09-16,28.04,28.19,27.83,27.96,6107411,24.3943474078474,24.5248449867054,24.2116507974463,24.3247486991232,7020142.88707351,0.0,1.0
2021-09-17,27.68,27.945,27.46,27.84,13273810,24.0811532185883,24.3116989412374,23.8897567695966,24.2203506360368,15257535.9437682,0.0,1.0
2021-09-20,27.24,27.3,26.805,27.06,8460681,23.698360320605,23.7505593521481,23.3199173419169,23.5417632259754,9725101.11763362,0.0,1.0
2021-09-21,26.83,27.51,26.765,27.49,8719134,23.3416669383932,23.9332559625493,23.2851179875548,23.9158562853682,10022179.0430578,0.0,1.0
2021-09-22,27.59,27.77,27.19,27.25,7844300,24.0028546712735,24.1594517659031,23.6548611276523,23.7070601591955,9016604.06497463,0.0,1.0
2021-09-23,27.98,28.225,27.71,27.77,6323292,24.3421483763042,24.5552944217722,24.1072527343599,24.1594517659031,7268286.57129655,0.0,1.0
2021-09-24,27.89,28.19,27.8,27.84,4293193,24.2638498289894,24.5248449867054,24.1855512816747,24.2203506360368,4934796.15204934,0.0,1.0
2021-09-27,28.71,28.98,27.85,27.85,8797802,24.9772365934129,25.2121322353573,24.2290504746273,24.2290504746273,10112603.7091955,0.0,1.0
2021-09-28,28.58,29.535,28.45,28.59,11729793,24.864138691736,25.6949732771317,24.7510407900591,24.8728385303266,13482770.8329757,0.0,1.0
2021-09-29,27.31,28.0,27.171,27.57,11513268,23.7592591907387,24.3595480534853,23.6383314343303,23.9854549940925,13233886.9051339,0.0,1.0
2021-09-30,27.36,28.08,27.2,27.64,10305190,23.8027583836913,24.4291467622095,23.6635609662428,24.0463538642262,11845265.7400069,0.0,1.0
2021-10-01,28.07,28.26,27.35,27.525,7473428,24.420446923619,24.5857438568391,23.7940585451008,23.9463057204351,8590306.50078339,0.0,1.0
2021-10-04,28.08,28.54,27.95,27.96,7881648,24.4291467622095,24.8293393373739,24.3160488605326,24.3247486991232,9059533.59707038,0.0,1.0
2021-10-05,28.3,28.5,27.94,28.28,6967136,24.6205432112012,24.7945399830118,24.3073490219421,24.6031435340201,8008350.87628355,0.0,1.0
2021-10-06,27.75,28.14,27.39,27.91,8765051,24.142052088722,24.4813457937527,23.8288578994629,24.2812495061705,10074958.1831789,0.0,1.0
2021-10-07,28.05,28.385,27.91,27.96,7714864,24.4030472464379,24.6944918392207,24.2812495061705,24.3247486991232,8867824.29319716,0.0,1.0
2021-10-08,27.89,28.38,27.81,28.3,7211766,24.2638498289894,24.6901419199254,24.1942511202652,24.6205432112012,8289540.00117868,0.0,1.0
2021-10-11,27.68,28.1,27.59,27.97,7319429,24.0811532185883,24.4465464393906,24.0028546712735,24.3334485377137,8413292.87185512,0.0,1.0
2021-10-12,26.55,27.82,26.45,27.68,15261711,23.0980714578584,24.2029509588557,23.0110730719531,24.0811532185883,17542522.0148474,0.0,1.0
2021-10-13,26.48,26.67,26.11,26.45,12822248,23.0371725877246,23.2024695209447,22.715278559875,23.0110730719531,14738489.5323882,0.0,1.0
2021-10-14,27.49,27.61,26.69,26.78,7555497,23.9158562853682,24.0202543484546,23.2198691981258,23.2981677454406,8684640.43485125,0.0,1.0
2021-10-15,28.28,28.62,27.61,27.62,14068442,24.6031435340201,24.8989380460982,24.0202543484546,24.0289541870451,16170923.0046097,0.0,1.0
2021-10-18,28.6,28.93,28.09,28.09,8972208,24.8815383689171,25.1686330424046,24.4378466008,24.4378466008,10313074.0951516,0.0,1.0
2021-10-19,28.86,29.07,28.62,28.7,8696442,25.1077341722709,25.290430782672,24.8989380460982,24.9685367548224,9996095.80051962,0.0,1.0
2021-10-20,28.59,29.3,28.495,28.98,11236517,24.8728385303266,25.4905270702542,24.7901900637165,25.2121322353573,12915776.4055883,0.0,1.0
2021-10-21,30.57,30.8,29.32,29.4535,21188457,26.5954065712516,26.7955028588338,25.5079267474353,25.6240695926189,24355000.1296151,0.0,1.0
2021-10-22,30.47,30.995,30.31,30.48,11160993,26.5084081853463,26.9651497113491,26.3692107678978,26.5171080239368,12828965.5996014,0.0,1.0
2021-10-25,30.63,30.98,30.25,30.85,7640338,26.6476056027948,26.9520999534633,26.3170117363546,26.8390020517865,8782160.63492983,0.0,1.0
2021-10-26,30.14,30.775,29.985,30.75,8680675,26.2213135118588,26.7737532623575,26.0864660137056,26.7520036658811,9977972.47577522,0.0,1.0
2021-10-27,29.7,30.31,29.65,30.19,7505013,25.8385206138754,26.3692107678978,25.7950214209228,26.2648127048114,8626611.77204945,0.0,1.0
2021-10-28,30.45,30.54,29.85,29.93,7023030,26.4910085081652,26.56930705548,25.9690181927334,26.0386169014577,8072598.04526074,0.0,1.0
2021-10-29,30.33,30.68,30.1,30.27,7772495,26.3866104450789,26.6911047957474,26.1865141574967,26.3344114135357,8934068.05094079,0.0,1.0
2021-11-01,31.25,31.26,30.36,30.42,8301334,27.1869955954077,27.1956954339982,26.4127099608505,26.4649089923936,9541940.24821998,0.0,1.0
2021-11-02,31.01,31.63,30.75,31.25,8459907,26.9781994692349,27.5175894618478,26.7520036658811,27.1869955954077,9724211.44595533,0.0,1.0
2021-11-03,31.25,31.38,30.75,30.9,6253244,27.1869955954077,27.3000934970846,26.7520036658811,26.8825012447391,7187770.13496145,0.0,1.0
2021-11-04,31.33,31.65,31.11,31.29,5267069,27.2565943041319,27.5349891390289,27.0651978551402,27.2217949497698,6054214.62155984,0.0,1.0
2021-11-05,31.95,32.04,31.5,31.59,8504094,27.7959842967448,27.8742828440596,27.4044915601709,27.4827901074857,9775002.04343617,0.0,1.0
2021-11-08,31.6,32.28,31.52,31.9,7661961,27.4914899460762,28.0830789702323,27.421891237352,27.7524851037922,8807015.11903894,0.0,1.0
2021-11-09,31.77,32.11,31.53,31.58,4521581,27.6393872021153,27.9351817141933,27.4305910759425,27.4740902688952,5197315.96505895,0.0,1.0
2021-11-10,31.52,32.14,31.39,31.69,6744844,27.421891237352,27.9612812299649,27.3087933356751,27.569788493391,7752838.08982569,0.0,1.0
2021-11-11,31.69,32.065,31.54,31.6,4590021,27.569788493391,27.8960324405359,27.4392909145331,27.4914899460762,5275984.09124064,0.0,1.0
2021-11-12,31.82,31.925,31.42,31.67,5986553,27.6828863950679,27.7742347002685,27.3348928514467,27.55238881621,6881223.06834084,0.0,1.0
2021-11-15,31.35,32.03,31.225,31.92,7091255,27.273993981313,27.865583005469,27.1652459989313,27.7698847809732,8151019.04042063,0.0,1.0
2021-11-16,31.21,31.675,31.21,31.38,5973255,27.1521962410456,27.5567387355052,27.1521962410456,27.3000934970846,6865937.72728349,0.0,1.0
2021-11-17,30.93,31.32,30.845,31.21,6997209,26.9086007605107,27.2478944655414,26.8346521324912,27.1521962410456,8042918.184271,0.0,1.0
2021-11-18,31.41,31.47,30.64,31.1,6979396,27.3261930128562,27.3783920443993,26.6563054413853,27.0564980165497,8022443.09175676,0.0,1.0
2021-11-19,31.45,31.79,31.215,31.46,7932993,27.3609923672183,27.6567868792963,27.1565461603408,27.3696922058088,9118551.93340581,0.0,1.0
2021-11-22,31.93,32.57,31.415,31.6,10940297,27.7785846195637,28.3353742893577,27.3305429321514,27.4914899460762,12575287.3299376,0.0,1.0
2021-11-23,32.19,32.53,31.84,32.05,13042664,28.0047804229175,28.3005749349956,27.700286072249,27.8829826826501,14991845.9570004,0.0,1.0
2021-11-24,35.44,36.21,34.0,34.0,34001117,30.8322279648399,31.5021155363108,29.5794512078035,29.5794512078035,39082468.7678796,0.0,1.0
2021-11-26,34.58,35.2399,34.4,34.65,9289797,30.0840418460543,30.6581441946434,29.9274447514248,30.144940716188,10678125.6954718,0.0,1.0
2021-11-29,35.93,36.09,34.66,34.765,16670707,31.2585200557759,31.3977174732244,30.1536405547786,30.2449888599791,19162087.6945299,0.0,1.0
2021-11-30,35.28,35.955,34.93,35.57,20479179,30.6930305473914,31.2802696522523,30.3885361967229,30.9453258665168,23539722.9349647,0.0,1.0
2021-12-01,36.46,38.38,35.67,35.99,24514563,31.719611501074,33.3899805104559,31.0323242524221,31.3107190873191,28178181.4052085,0.0,1.0
2021-12-02,37.64,38.27,36.31,36.45,18331185,32.7461924547566,33.2942822859601,31.5891139222161,31.7109116624835,21070718.5072985,0.0,1.0
2021-12-03,37.55,38.49,37.14,37.86,16219044,32.6678939074419,33.4856787349517,32.3112005252301,32.9375889037483,18642925.189042,0.0,1.0
2021-12-06,36.93,38.22,36.92,37.8,12219461,32.128503914829,33.2507830930074,32.1198040762384,32.8853898722051,14045618.0569839,0.0,1.0
2021-12-07,37.29,37.7,36.975,37.3,10699250,32.6591940688513,33.0182787984901,32.3833118985191,32.6679522329889,12216315.9219083,0.25,1.0
2021-12-08,36.71,37.5499,36.64,37.46,10980613,32.1512205488746,32.8868187547858,32.0899133999118,32.8080828591893,12537573.8882831,0.0,1.0
2021-12-09,36.15,36.485,35.805,36.0,14452818,31.6607633571729,31.9541618557801,31.358606694428,31.5293908951099,16502109.0870708,0.0,1.0
2021-12-10,36.43,36.85,35.98,36.47,9650544,31.9059919530237,32.2738348468,31.5118745668348,31.9410246095738,11018912.009933,0.0,1.0
2021-12-13,35.28,36.4,35.24,36.3,10614817,30.8988030772077,31.8797174606111,30.8637704206576,31.7921358192358,12119911.0148134,0.0,1.0
2021-12-14,35.6,35.865,34.83,35.04,11187082,31.1790643296087,31.4111556792532,30.5046856910188,30.688607137907,12773318.4995484,0.0,1.0
2021-12-15,36.26,36.31,35.34,35.74,9127034,31.7571031626857,31.8008939833733,30.9513520620329,31.3016786275341,10421172.5844333,0.0,1.0
2021-12-16,36.7,37.035,36.16,36.36,12379990,32.142462384737,32.4358608833443,31.6695215213104,31.844684804061,14135371.0727448,0.0,1.0
2021-12-17,36.57,37.29,36.475,36.5,30040137,32.0286062509491,32.6591940688513,31.9454036916426,31.9672991019864,34299582.113644,0.0,1.0
2021-12-20,36.13,36.19,35.58,36.09,9298433,31.6432470288978,31.695796013723,31.1615480013336,31.6082143723477,10616874.5572537,0.0,1.0
2021-12-21,37.02,37.06,36.3,36.56,9113755,32.422723637138,32.4577562936881,31.7921358192358,32.0198480868116,10406010.731114,0.0,1.0
2021-12-22,37.28,37.3499,36.46,36.91,6947882,32.6504359047138,32.7116554720351,31.9322664454363,32.3263838316252,7933034.69870689,0.0,1.0
2021-12-23,37.65,38.04,37.12,37.14,6620872,32.9744879778024,33.3160563791661,32.5103052785133,32.5278216067884,7559657.36201291,0.0,1.0
2021-12-27,38.1,38.19,37.53,37.53,5805677,33.3686053639913,33.4474288412291,32.8693900081521,32.8693900081521,6628874.39517317,0.0,1.0
2021-12-28,37.95,38.38,37.74,38.15,5220061,33.2372329019283,33.6138339598422,33.0533114550402,33.412396184679,5960222.8481092,0.0,1.0
2021-12-29,37.98,38.41,37.81,37.83,4626814,33.2635073943409,33.6401084522547,33.1146186040029,33.132134932278,5282858.28781532,0.0,1.0
2021-12-30,37.75,38.21,37.69,38.1,4284656,33.0620696191777,33.4649451695041,33.0095206343525,33.3686053639913,4892185.08892677,0.0,1.0
2021-12-31,37.67,38.09,37.63,37.79,4822206,32.9920043060775,33.3598471998538,32.9569716495274,33.0971022757279,5505955.27130607,0.0,1.0
2022-01-03,38.02,38.165,37.59,37.71,7059554,33.2985400508911,33.4255334308853,32.9219389929772,33.0270369626276,8060540.87265659,0.0,1.0
2022-01-04,39.2,39.49,38.385,38.45,9633673,34.3320034191197,34.585990179108,33.6182130419109,33.6751411088049,10999648.8404662,0.0,1.0
2022-01-05,38.87,39.645,38.86,39.23,10956202,34.0429840025812,34.7217417232398,34.0342258384436,34.3582779115322,12509701.6086401,0.0,1.0
2022-01-06,38.68,38.955,38.17,38.6,7976397,33.8765788839681,34.1174283977502,33.429912512954,33.8065135708678,9107384.69243743,0.0,1.0
2022-01-07,38.65,39.02,38.4,38.9,7221118,33.8503043915555,34.1743564646441,33.6313502881172,34.0692584949937,8245013.32311874,0.0,1.0
2022-01-10,38.96,38.975,37.975,38.59,10272362,34.1218074798189,34.1349447260252,33.2591283122722,33.7977554067303,11728898.7037601,0.0,1.0
2022-01-11,39.19,39.2,38.6558,38.99,8085051,34.3232452549821,34.3320034191197,33.8553841267552,34.1480819722315,9231444.93873312,0.0,1.0
2022-01-12,38.99,39.65,38.905,39.37,9091839,34.1480819722315,34.7261208053085,34.0736375770625,34.4808922094577,10380987.2220134,0.0,1.0
2022-01-13,38.7,39.335,38.645,39.15,9313934,33.8940952122431,34.4502386349763,33.8459253094867,34.288212598432,10634573.4719539,0.0,1.0
2022-01-14,38.42,38.52,37.96,38.165,8535897,33.6488666163923,33.7364482577676,33.2459910660659,33.4255334308853,9746217.20483855,0.0,1.0
2022-01-18,37.63,38.34,37.54,38.01,8163714,32.9569716495274,33.578801303292,32.8781481722896,33.2897818867535,9321261.70713884,0.0,1.0
2022-01-19,36.6,38.03,36.55,37.78,7082726,32.0548807433617,33.3072982150286,32.0110899226741,33.0883441115903,8086998.47225867,0.0,1.0
2022-01-20,36.11,37.24,36.03,36.7,9943926,31.6257307006227,32.6154032481637,31.5556653875225,32.142462384737,11353893.1719585,0.0,1.0
2022-01-21,34.86,36.1,34.79,36.0,10246536,30.5309601834314,31.6169725364852,30.4696530344687,31.5293908951099,11699410.7887194,0.0,1.0
2022-01-24,35.62,35.65,34.145,34.295,13039717,31.1965806578837,31.2228551502963,29.904751447598,30.0361239096609,14888641.9519385,0.0,1.0
2022-01-25,34.98,35.39,33.61,34.96,12091629,30.6360581530818,30.9951428827205,29.4361896662401,30.6185418248067,13806122.8473498,0.0,1.0
2022-01-26,35.23,36.195,34.835,35.685,10823179,30.85501225652,31.7001750957917,30.5090647730876,31.2535087247777,12357817.0379572,0.0,1.0
2022-01-27,35.21,36.4593,34.9931,36.0,9649825,30.837495928245,31.9316533739467,30.6475313481019,31.5293908951099,11018091.0616285,0.0,1.0
2022-01-28,36.3,36.325,34.91,35.19,9466581,31.7921358192358,31.8140312295796,30.5747510041191,30.8199795999699,10808864.5649306,0.0,1.0
2022-01-31,36.73,36.81,35.92,36.12,11087482,32.1687368771496,32.2388021902499,31.4593255820097,31.6344888647603,12659596.0362148,0.0,1.0
2022-02-01,37.46,37.48,36.73,36.86,10772409,32.8080828591893,32.8255991874644,32.1687368771496,32.2825930109375,12299848.2682438,0.0,1.0
2022-02-02,38.16,38.225,37.53,37.53,11126590,33.4211543488165,33.4780824157104,32.8693900081521,32.8693900081521,12704249.2299502,0.0,1.0
2022-02-03,37.72,38.44,37.665,37.87,6767950,33.0357951267651,33.6663829446673,32.9876252240087,33.1671675888281,7727589.81645247,0.0,1.0
2022-02-04,37.6,37.99,37.005,37.49,7085748,32.9306971571148,33.2722655584785,32.4095863909317,32.8343573516019,8090448.96707989,0.0,1.0
2022-02-07,37.49,37.74,37.15,37.54,7718118,32.8343573516019,33.0533114550402,32.5365797709259,32.8781481722896,8812483.84798624,0.0,1.0
2022-02-08,38.0,38.1,37.25,37.5,5903286,33.281023722616,33.3686053639913,32.6241614123012,32.8431155157395,6740323.5510319,0.0,1.0
2022-02-09,38.4,38.5,37.8,38.17,8570320,33.6313502881172,33.7189319294925,33.1058604398654,33.429912512954,9785521.10398848,0.0,1.0
2022-02-10,38.11,39.07,37.9,38.0,8800282,33.3773635281288,34.2181472853318,33.1934420812407,33.281023722616,10048089.8300239,0.0,1.0
2022-02-11,37.33,38.4,37.12,38.11,6820427,32.6942267254014,33.6313502881172,32.5103052785133,33.3773635281288,7787507.62476931,0.0,1.0
2022-02-14,36.51,37.31,36.05,37.26,9510346,31.9760572661239,32.6767103971264,31.5731817157975,32.6329195764387,10858835.0830812,0.0,1.0
2022-02-15,37.37,37.4,36.73,36.9,8162715,32.7292593819516,32.7555338743642,32.1687368771496,32.3176256674876,9320121.0571301,0.0,1.0
2022-02-16,37.89,38.05,37.07,37.07,6762756,33.1846839171032,33.3248145433036,32.4665144578257,32.4665144578257,7721659.34984045,0.0,1.0
2022-02-17,36.42,37.75,36.385,37.43,7633676,31.8972337888862,33.0620696191777,31.8665802144048,32.7818083667768,8716068.66476518,0.0,1.0
2022-02-18,36.2,36.765,35.985,36.44,9601586,31.7045541778605,32.199390451631,31.5162536489036,31.9147501171612,10963012.1669623,0.0,1.0
2022-02-22,35.19,36.22,34.6223,36.05,9974424,30.8199795999699,31.7220705061356,30.3227786218823,31.5731817157975,11388715.5382914,0.0,1.0
2022-02-23,34.54,35.67,34.385,35.52,9701179,30.2506989310304,31.2403714785714,30.1149473868987,31.1089990165084,11076726.6377533,0.0,1.0
2022-02-24,34.53,34.575,33.04,33.35,12863669,30.2419407668929,30.2813525055118,28.9369743104009,29.2084773986643,14687631.7890373,0.0,1.0
2022-02-25,34.45,34.69,33.225,34.0,13405751,30.1718754537927,30.3820713930934,29.0990003469452,29.7777580676038,15306576.5718566,0.0,1.0
2022-02-28,34.36,34.67,33.53,34.29,19162861,30.0930519765549,30.3645550648183,29.3661243531399,30.0317448275922,21879997.5646531,0.0,1.0
2022-03-01,34.07,35.3,33.71,34.21,21951615,29.8390652165665,30.9163194054828,29.5237713076154,29.9616795144919,25064174.0155712,0.0,1.0
2022-03-02,36.31,36.5868,34.785,34.84,21211300,31.8008939833733,32.0433199667002,30.4652739523999,30.5134438551564,24218888.4187558,0.0,1.0
2022-03-03,36.62,36.79,36.005,36.33,16730346,32.0723970716368,32.2212858619748,31.5337699771787,31.8184103116484,19102571.8829669,0.0,1.0
2022-03-04,36.35,36.505,35.627,36.32,14370162,31.8359266399235,31.9716781840552,31.20271137278,31.8096521475109,16407733.1440055,0.0,1.0
2022-03-07,35.66,36.18,35.12,36.05,17613091,31.2316133144339,31.6870378495854,30.7586724510072,31.5731817157975,20110482.885933,0.0,1.0
2022-03-08,35.63,36.61,35.305,35.55,23796935,31.4242929254595,32.2886153241952,31.1376553952666,31.3537359949505,26981825.6869371,0.25,1.0
2022-03-09,36.05,36.6,35.59,36.4,17680792,31.7947168106319,32.2797957078815,31.389014460205,32.1034033816089,20047121.520103,0.0,1.0
2022-03-10,36.15,36.17,35.09,35.7,15985514,31.8829129737682,31.9005522063955,30.9480336445236,31.4860302396549,18124954.0020214,0.0,1.0
2022-03-11,36.29,36.7501,35.46,36.21,13238431,32.006387602159,32.4121781487491,31.2743594481278,31.93583067165,15010211.9289961,0.0,1.0
2022-03-14,34.1,36.56,33.75,35.97,19428117,30.0748916294743,32.244517242627,29.7662050584973,31.7241598801229,22028301.8094313,0.0,1.0
2022-03-15,34.86,35.19,33.86,34.01,15717055,30.7451824693101,31.0362298076599,29.8632208379472,29.9955150826517,17820565.4771089,0.0,1.0
2022-03-16,35.81,35.82,34.77,35.27,16783710,31.5830460191048,31.5918656354185,30.6658059224875,31.1067867381689,19029977.4992075,0.0,1.0
2022-03-17,34.49,35.43,33.74,35.4,20448264,30.4188566657058,31.247900599187,29.7573854421837,31.2214417502461,23184981.3788403,0.0,1.0
2022-03-18,37.09,37.59,34.16,34.77,59786995,32.7119569072493,33.1529377229308,30.1278093273561,30.6658059224875,67788657.5492088,0.0,1.0
2022-03-21,37.54,37.75,36.72,36.9,22656635,33.1088396413626,33.2940515839488,32.3856311036451,32.5443841972904,25688912.2999478,0.0,1.0
2022-03-22,38.23,38.525,37.39,37.97,17108903,33.717393167003,33.9775718482551,32.9765453966582,33.4880831428487,19398693.0855052,0.0,1.0
2022-03-23,37.73,38.795,37.72,37.9,15259067,33.2764123513216,34.2157014887231,33.267592735008,33.4263458286533,17301282.1163437,0.0,1.0
2022-03-24,38.53,38.75,37.79,37.85,10670733,33.9819816564119,34.1760132153117,33.3293300492034,33.3822477470851,12098863.0576941,0.0,1.0
2022-03-25,39.84,39.84,38.41,38.41,13274530,35.1373513934973,35.1373513934973,33.8761462606483,33.8761462606483,15051142.2809709,0.0,1.0
2022-03-28,38.75,39.09,37.59,38.36,19321643,34.1760132153117,34.4758801699751,33.1529377229308,33.8320481790802,21907577.7368484,0.0,1.0
2022-03-29,39.72,39.87,38.68,39.17,10244393,35.0315159977337,35.1638102424382,34.1142759011163,34.5464371004841,11615463.344102,0.0,1.0
2022-03-30,38.84,40.365,38.74,39.73,12195825,34.2553897621344,35.6003812499628,34.1671935989981,35.0403356140473,13828067.5329991,0.0,1.0
2022-03-31,36.3,37.09,35.81,36.97,27041072,32.0152072184727,32.7119569072493,31.5830460191048,32.6061215114858,30660145.5646248,0.0,1.0
2022-04-01,35.6,36.6,34.995,36.13,20832440,31.3978340765186,32.2797957078815,30.8642472895441,31.865273741141,23620574.024074,0.0,1.0
2022-04-04,36.64,36.68,35.725,35.78,18454380,32.315074173136,32.3503526383906,31.508079280439,31.556587170164,20924243.5767673,0.0,1.0
2022-04-05,36.0,36.75,35.83,36.24,10571599,31.7506187290638,32.412089952586,31.6006852517321,31.9622895205909,11986461.342614,0.0,1.0
2022-04-06,34.91,35.74,34.465,35.55,17612873,30.7892805508782,31.5213087049094,30.3968076249218,31.3537359949505,19970112.5011335,0.0,1.0
2022-04-07,40.06,41.47,38.7,39.03,94455239,35.3313829523971,36.5749488526188,34.1319151337436,34.4229624720933,107096766.617885,0.0,1.0
2022-04-08,38.63,40.165,38.275,39.11,33288012,34.0701778195482,35.4239889236902,33.7570814404144,34.4935194026024,37743152.1012546,0.0,1.0
2022-04-11,38.19,39.22,38.02,38.44,15432006,33.6821147017485,34.5905351820523,33.5321812244168,33.9026051095892,17497366.610102,0.0,1.0
2022-04-12,37.89,39.54,37.75,38.53,13858487,33.4175262123396,34.8727629040884,33.2940515839488,33.9819816564119,15713253.8504931,0.0,1.0
2022-04-13,37.94,38.2,37.69,37.72,10026073,33.4616242939078,33.6909343180621,33.2411338860671,33.267592735008,11367924.2310199,0.0,1.0
2022-04-14,37.47,38.09,37.45,37.95,9556110,33.0471023271672,33.5939185386122,33.02946309454,33.4704439102214,10835063.1820945,0.0,1.0
2022-04-18,38.43,38.68,37.53,37.54,12644600,33.8937854932756,34.1142759011163,33.100020025049,33.1088396413626,14336904.8611111,0.0,1.0
2022-04-19,38.69,38.87,38.24,38.47,8618704,34.1230955174299,34.2818486110753,33.7262127833167,33.9290639585301,9772198.35139727,0.0,1.0
2022-04-20,39.38,39.78,38.985,38.99,10878672,34.7316490430703,35.0844336956155,34.383274198682,34.3876840068388,12334631.8174741,0.0,1.0
2022-04-21,38.29,39.51,38.22,39.24,9499580,33.7703108648848,34.8463040551475,33.7085735506894,34.6081744146795,10770967.4232885,0.0,1.0
2022-04-22,36.79,38.12,36.75,38.12,9247432,32.4473684178405,33.6203773875531,32.412089952586,33.6203773875531,10485072.9001783,0.0,1.0
2022-04-25,37.0,37.05,36.22,36.6,9913128,32.6325803604267,32.6766784419948,31.9446502879636,32.2797957078815,11239863.1045677,0.0,1.0
2022-04-26,36.34,37.25,36.33,36.78,9830537,32.0504856837272,32.8530707682674,32.0416660674135,32.4385488015268,11146218.4412818,0.0,1.0
2022-04-27,36.45,37.1612,36.09,36.4,9387658,32.1475014631771,32.7747525754024,31.8299952758865,32.1034033816089,10644066.2112403,0.0,1.0
2022-04-28,37.58,37.925,36.62,36.97,7622297,33.1441181066171,33.4483948694373,32.2974349405088,32.6061215114858,8642436.05271284,0.0,1.0
2022-04-29,36.63,38.205,36.56,37.36,9968026,32.3062545568224,33.6953441262189,32.244517242627,32.9500865477173,11302108.4427409,0.0,1.0
2022-05-02,37.06,37.07,36.01,36.62,9426474,32.6854980583085,32.6943176746221,31.7594383453774,32.2974349405088,10688077.1960946,0.0,1.0
2022-05-03,37.92,38.16,36.88,36.95,7707979,33.4439850612805,33.6556558528076,32.5267449646631,32.5884822788585,8739585.40360647,0.0,1.0
2022-05-04,39.39,39.52,37.64,38.12,10154472,34.740468659384,34.8551236714611,33.1970358044989,33.6203773875531,11513507.6616751,0.0,1.0
2022-05-05,37.91,39.1,37.505,38.93,8273857,33.4351654449669,34.4846997862887,33.0779709842649,34.334766308957,9381198.34897412,0.0,1.0
2022-05-06,37.09,37.65,36.32,37.35,10110915,32.7119569072493,33.2058554208126,32.0328464510999,32.9412669314037,11464121.1595291,0.0,1.0
2022-05-09,37.01,37.22,36.13,36.16,9976189,32.6413999767403,32.8266119193265,31.865273741141,31.8917325900819,11311363.9474134,0.0,1.0
2022-05-10,37.54,38.775,37.42,37.86,14516002,33.1088396413626,34.1980622560958,33.0030042455991,33.3910673633988,16458768.141159,0.0,1.0
2022-05-11,35.86,37.73,35.79,37.17,10103936,31.627144100673,33.2764123513216,31.5654067864776,32.7825138377584,11456208.1168843,0.0,1.0
2022-05-12,35.84,36.37,35.0,35.58,11518640,31.6095048680457,32.0769445326681,30.8686570977009,31.3801948438914,13060250.684829,0.0,1.0
2022-05-13,36.78,36.995,35.97,36.14,8827635,32.4385488015268,32.6281705522699,31.7241598801229,31.8740933574546,10009091.87666,0.0,1.0
2022-05-16,37.51,37.855,36.43,36.89,8441980,33.0823807924217,33.3866575552419,32.1298622305498,32.5355645809768,9571822.2877278,0.0,1.0
2022-05-17,39.62,39.7066,38.2,38.38,13583560,34.9433198345974,35.0196977118735,33.6909343180621,33.8496874117075,15401531.6732198,0.0,1.0
2022-05-18,36.85,39.02,36.71,39.0,13234044,32.5002861157222,34.4141428557797,32.3768114873314,34.3965036231524,15005237.7897093,0.0,1.0
2022-05-19,35.73,36.63,35.07,36.37,13848563,31.5124890885958,32.3062545568224,30.9303944118963,32.0769445326681,15702001.6603217,0.0,1.0
2022-05-20,34.65,35.83,33.45,35.76,14521596,30.5599705267239,31.6006852517321,29.5016165690884,31.5389479375367,16465110.8207054,0.0,1.0
2022-05-23,35.06,35.13,34.1655,34.77,12741024,30.9215747955827,30.9833121097781,30.1326601163286,30.6658059224875,14446233.8801649,0.0,1.0
2022-05-24,34.77,34.865,33.89,34.77,9615244,30.6658059224875,30.7495922774669,29.8896796868881,30.6658059224875,10902111.4502925,0.0,1.0
2022-05-25,35.57,36.065,34.39,34.53,11468071,31.3713752275778,31.8079462351024,30.3306605025696,30.4541351309604,13002913.7234446,0.0,1.0
2022-05-26,36.77,36.955,35.52,35.73,10805175,32.4297291852132,32.5928920870153,31.3272771460096,31.5124890885958,12251298.2603369,0.0,1.0
2022-05-27,38.75,39.14,38.0,38.0,14840232,34.1760132153117,34.5199782515433,33.5145419917896,33.5145419917896,16826391.8432229,0.0,1.0
2022-05-31,38.84,39.505,38.26,38.69,26899516,34.2553897621344,34.8418942469907,33.7438520159439,34.1230955174299,30499644.251454,0.0,1.0
2022-06-01,40.34,40.79,39.045,39.76,19330047,35.5783322091787,35.975214943292,34.4361918965638,35.0667944629882,21917106.4960383,0.0,1.0
2022-06-02,39.89,40.2,39.21,39.91,12330535,35.1814494750654,35.4548575807879,34.5817155657386,35.1990887076927,13980806.603736,0.0,1.0
2022-06-03,39.81,40.28,39.27,39.35,6884782,35.1108925445564,35.5254145112969,34.6346332636204,34.7051901941295,7806214.86828292,0.0,1.0
2022-06-06,39.52,40.59,39.285,40.07,8041209,34.8551236714611,35.7988226170194,34.6478626880909,35.3402025687107,9117413.6312189,0.0,1.0
2022-06-07,39.36,39.47,38.575,38.88,6560381,34.9345002182838,35.0321322056825,34.2377628536661,34.5084697278169,7391449.55692986,0.25,1.0
2022-06-08,37.95,39.01,37.855,39.01,10885445,33.6830356525374,34.6238529856517,33.5987171179658,34.6238529856517,12264412.3294416,0.0,1.0
2022-06-09,36.67,38.119,36.655,37.84,8047902,32.5469543446257,33.8330338877226,32.5336408917986,33.5854036651387,9067409.60199033,0.0,1.0
2022-06-10,35.28,36.23,35.25,35.89,9523443,31.3132410493154,32.156426395031,31.2866141436612,31.854654797617,10729872.0215787,0.0,1.0
2022-06-13,33.76,34.68,33.6,34.4,12114917,29.9641444961703,30.7807029362318,29.8221343326813,30.5321851501261,13649633.7471699,0.0,1.0
2022-06-14,33.75,34.13,33.36,33.9,10769311,29.9552688609522,30.2925429992385,29.6091190874479,30.0884033892231,12133566.483317,0.0,1.0
2022-06-15,34.41,34.94,33.87,34.26,12683550,30.5410607853441,31.0114694519013,30.0617764835689,30.4079262570732,14290301.1315651,0.0,1.0
2022-06-16,32.71,33.67,32.305,33.65,13397993,29.032202798274,29.8842637792077,28.6727395719425,29.8665125087716,15095249.7154661,0.0,1.0
2022-06-17,33.55,33.81,32.63,32.88,20542322,29.777756156591,30.0085226722606,28.9611977165295,29.183088596981,23144621.7598049,0.0,1.0
2022-06-21,34.29,34.89,34.065,34.46,11277194,30.4345531627274,30.967091275811,30.2348513703211,30.5854389614344,12705788.0624177,0.0,1.0
2022-06-22,33.74,34.12,33.405,33.68,10701844,29.9463932257341,30.2836673640204,29.6490594459291,29.8931394144258,12057552.7689829,0.0,1.0
2022-06-23,33.87,34.053,33.415,33.91,7334306,30.0617764835689,30.2242006080594,29.6579350811472,30.0972790244411,8263415.31598364,0.0,1.0
2022-06-24,35.23,35.26,34.21,34.26,10533000,31.2688628732251,31.2954897788792,30.363548080983,30.4079262570732,11867319.6241411,0.0,1.0
2022-06-27,35.36,35.75,35.15,35.44,5804556,31.3842461310598,31.7303959045642,31.1978577914806,31.4552512128043,6539876.70447412,0.0,1.0
2022-06-28,34.44,35.7,34.18,35.41,7226454,30.5676876909983,31.6860177284739,30.3369211753288,31.4286243071501,8141900.63297758,0.0,1.0
2022-06-29,33.61,34.37,33.44,34.34,5989020,29.8310099678994,30.5055582444719,29.6801241691923,30.4789313388177,6747708.589706,0.0,1.0
2022-06-30,32.78,33.4,32.61,32.95,10878656,29.0943322448004,29.6446216283201,28.9434464460934,29.2452180435074,12256763.2994474,0.0,1.0
2022-07-01,31.87,32.87,31.48,32.67,12193550,28.2866494399569,29.1742129617629,27.9404996664526,28.9967002574017,13738227.9695192,0.0,1.0
2022-07-05,31.54,31.56,30.01,30.91,13971181,27.993753477761,28.0115047481971,26.6357812893978,27.4345884590232,15741049.1269084,0.0,1.0
2022-07-06,31.17,31.7,30.7618,31.54,8305996,27.6653549746927,28.1357636412499,27.3030515450915,27.993753477761,9358198.92991905,0.0,1.0
2022-07-07,31.78,32.0,31.46,31.65,7022162,28.2067687229944,28.4020326977917,27.9227483960165,28.0913854651596,7911728.9382415,0.0,1.0
2022-07-08,32.11,32.425,31.56,31.92,6584726,28.4996646851904,28.7792471945593,28.0115047481971,28.3310276160472,7418878.57964415,0.0,1.0
2022-07-11,31.4,31.83,31.28,31.56,5863766,27.8694945847081,28.2511468990847,27.7629869620914,28.0115047481971,6606587.42268786,0.0,1.0
2022-07-12,31.33,31.94,31.055,31.45,9769359,27.8073651381817,28.3487788864834,27.563285169685,27.9138727607984,11006940.6414107,0.0,1.0
2022-07-13,31.06,31.395,30.51,30.76,7312976,27.5677229872941,27.8650567670991,27.0795630503008,27.3014539307523,8239383.23323579,0.0,1.0
2022-07-14,31.18,31.28,30.26,30.52,7471748,27.6742306099108,27.7629869620914,26.8576721698493,27.0884386855188,8418268.45789773,0.0,1.0
2022-07-15,31.66,31.73,31.32,31.61,7103603,28.1002611003777,28.1623905469041,27.7984895029636,28.0558829242874,8003486.87781328,0.0,1.0
2022-07-18,31.5,32.4,31.37,31.99,7539591,27.9582509368887,28.7570581065141,27.8428676790539,28.3931570625736,8494705.80388279,0.0,1.0
2022-07-19,32.83,32.89,31.93,31.96,8753835,29.1387104208907,29.191964232199,28.3399032512653,28.3665301569195,9862770.13975058,0.0,1.0
2022-07-20,32.94,33.47,32.57,32.9,5546845,29.2363424082893,29.7067510748465,28.9079439052211,29.2008398674171,6249518.89495575,0.0,1.0
2022-07-21,33.46,33.515,32.54,32.82,6927728,29.6978754396285,29.7466914333278,28.8813169995669,29.1298347856726,7805332.0464361,0.0,1.0
2022-07-22,32.47,33.57,32.305,33.2,7558941,28.8191875530405,29.7955074270271,28.6727395719425,29.4671089239589,8516507.060384,0.0,1.0
2022-07-25,32.6,32.725,32.195,32.64,4482433,28.9345708108753,29.0455162511011,28.5751075845439,28.9700733517475,5050267.26524234,0.0,1.0
2022-07-26,31.95,32.65,31.88,32.53,5908181,28.3576545217014,28.9789489869656,28.295525075175,28.8724413643489,6656628.91144759,0.0,1.0
2022-07-27,32.62,32.83,31.85,32.19,6991113,28.9523220813114,29.1387104208907,28.2688981695208,28.5706697669348,7876746.65332648,0.0,1.0
2022-07-28,32.89,33.22,32.3,32.67,4713530,29.191964232199,29.484860194395,28.6683017543335,28.9967002574017,5310639.61530217,0.0,1.0
2022-07-29,33.39,33.42,32.51,33.0,8459283,29.635745993102,29.6623728987562,28.8546900939128,29.2895962195977,9530904.31520584,0.0,1.0
2022-08-01,33.67,33.83,33.01,33.05,6400733,29.8842637792077,30.0262739426967,29.2984718548158,29.333974395688,7211577.36065579,0.0,1.0
2022-08-02,32.74,33.31,32.44,33.31,5776075,29.0588297039281,29.5647409113576,28.7925606473863,29.5647409113576,6507787.73360019,0.0,1.0
2022-08-03,32.96,33.27,32.3,33.12,7073914,29.2540936787255,29.5292383704853,28.6683017543335,29.3961038422144,7970036.87759292,0.0,1.0
2022-08-04,33.26,33.28,32.61,32.88,6559953,29.5203627352673,29.5381140057034,28.9434464460934,29.183088596981,7390967.337923,0.0,1.0
2022-08-05,33.58,33.99,32.72,32.76,6523852,29.8043830622452,30.1682841061856,29.041078433492,29.0765809743643,7350293.0660393,0.0,1.0
2022-08-08,33.45,34.05,33.345,33.8,5651600,29.6889998044104,30.221537917494,29.5958056346208,29.9996470370425,6367544.25024169,0.0,1.0
2022-08-09,32.49,33.24,32.05,33.18,9175536,28.8369388234766,29.5026114648311,28.446410873882,29.4493576535228,10337892.1897667,0.0,1.0
2022-08-10,33.98,34.34,33.05,33.11,7426957,30.1594084709676,30.4789313388177,29.333974395688,29.3872282069964,8367803.33748712,0.0,1.0
2022-08-11,34.22,34.78,33.83,33.83,7084168,30.372423716201,30.8694592884124,30.0262739426967,30.0262739426967,7981589.85351868,0.0,1.0
2022-08-12,34.65,34.68,34.05,34.41,5489206,30.7540760305776,30.7807029362318,30.221537917494,30.5410607853441,6184578.1909003,0.0,1.0
2022-08-15,34.4,34.74,34.14,34.37,4525670,30.5321851501261,30.8339567475401,30.3014186344565,30.5055582444719,5098981.52505331,0.0,1.0
2022-08-16,34.5,34.825,34.23,34.3,6605537,30.6209415023067,30.9093996468936,30.3812993514191,30.4434287979455,7442325.91551219,0.0,1.0
2022-08-17,34.31,34.665,34.02,34.38,7033688,30.4523044331636,30.7673894834047,30.1949110118398,30.51443387969,7924715.05102871,0.0,1.0
2022-08-18,35.23,35.32,34.28,34.63,5989746,31.2688628732251,31.3487435901876,30.4256775275094,30.7363247601415,6748526.55932976,0.0,1.0
2022-08-19,34.23,34.625,33.66,34.55,9640492,30.3812993514191,30.7318869425324,29.8753881439897,30.665319678397,10861748.7798324,0.0,1.0
2022-08-22,33.41,33.81,33.29,33.715,6437029,29.6534972635382,30.0085226722606,29.5469896409214,29.924204137689,7252471.33512438,0.0,1.0
2022-08-23,33.4,33.975,33.34,33.4,5810104,29.6446216283201,30.1549706533585,29.5913678170117,29.6446216283201,6546127.52468438,0.0,1.0
2022-08-24,33.22,33.4583,32.9223,33.2,6467555,29.484860194395,29.6963665816414,29.2206325339534,29.4671089239589,7286864.36643993,0.0,1.0
2022-08-25,34.47,34.52,33.47,33.52,7450911,30.5943145966525,30.6386927727428,29.7067510748465,29.7511292509368,8394791.82835171,0.0,1.0
2022-08-26,31.39,33.58,31.37,33.41,14112761,27.8606189494901,29.8043830622452,27.8428676790539,29.6534972635382,15900564.470342,0.0,1.0
2022-08-29,31.53,31.985,31.03,31.05,10601742,27.9848778425429,28.3887192449646,27.5410960816399,27.558847352076,11944769.8553765,0.0,1.0
2022-08-30,31.1,31.82,30.945,31.77,15527130,27.6032255281663,28.2422712638666,27.4656531822864,28.1978930877763,17494105.6257087,0.0,1.0
2022-08-31,28.71,30.22,28.67,29.5,28214891,25.48194871105,26.822169628977,25.4464461701778,26.1831238932767,31789151.2064276,0.0,1.0
2022-09-01,28.17,28.51,27.56,28.26,16713474,25.0026644092748,25.3044360066888,24.4612506609731,25.0825451262373,18830735.5917375,0.0,1.0
2022-09-02,27.64,28.67,27.53,28.58,12380529,24.5322557427176,25.4464461701778,24.4346237553189,25.3665654532152,13948893.4547563,0.0,1.0
2022-09-06,27.33,27.92,27.15,27.61,13371211,24.2571110509577,24.7807735288233,24.0973496170327,24.5056288370634,15065074.9737806,0.0,1.0
2022-09-07,27.47,27.595,26.865,27.21,10039363,24.3813699440106,24.4923153842363,23.8443940133179,24.150603428341,11311148.7272169,0.0,1.0
2022-09-08,27.5,27.6222,26.94,27.21,11824679,24.4079968496648,24.5164571120294,23.9109612774534,24.150603428341,13322628.4198109,0.0,1.0
2022-09-09,28.26,28.36,27.7,27.72,8967187,25.0825451262373,25.1713014784179,24.585509554026,24.6032608244621,10103149.5545849,0.0,1.0
2022-09-12,28.51,28.9,28.405,28.45,9386071,25.3044360066888,25.6505857801931,25.2112418368992,25.2511821953804,10575097.7472592,0.0,1.0
2022-09-13,26.96,27.7,26.81,27.39,10378073,24.150603428341,24.8134909111664,24.0162343439845,24.5357948034963,11585335.7002111,0.25,1.0
2022-09-14,27.04,27.31,26.73,27.07,9079402,24.2222669399978,24.4641312918395,23.9445708323277,24.2491407568691,10135592.6217871,0.0,1.0
2022-09-15,26.94,27.41,26.62,26.87,11525212,24.1326875504268,24.5537106814105,23.8460335037996,24.0699819777271,12865919.3316622,0.0,1.0
2022-09-16,27.23,27.37,26.52,26.75,39538455,24.3924677801827,24.5178789255821,23.7564541142286,23.9624867102419,44137892.8672684,0.0,1.0
2022-09-19,26.95,27.315,26.59,26.98,9768726,24.1416454893839,24.4686102613181,23.8191596869283,24.1685193062552,10905104.4517976,0.0,1.0
2022-09-20,26.45,26.62,26.09,26.53,9853591,23.6937485415289,23.8460335037996,23.3712627390733,23.7654120531857,10999841.6457062,0.0,1.0
2022-09-21,26.0,26.94,26.0,26.62,8884141,23.2906412884594,24.1326875504268,23.2906412884594,23.8460335037996,9917617.25833008,0.0,1.0
2022-09-22,25.71,26.225,25.69,25.96,8758946,23.0308610587035,23.4921949149942,23.0129451807893,23.254809532631,9777858.54753782,0.0,1.0
2022-09-23,25.35,25.47,24.92,25.29,8647127,22.708375256248,22.8158705237331,22.3231838810927,22.6546276225053,9653031.84294032,0.0,1.0
2022-09-26,24.96,25.5,24.81,25.07,8872742,22.3590156369211,22.8427443406044,22.2246465525646,22.4575529654492,9904892.23301497,0.0,1.0
2022-09-27,24.98,25.57,24.835,25.38,5951262,22.3769315148353,22.9054499133041,22.2470413999573,22.7352490731192,6643561.68143254,0.0,1.0
2022-09-28,25.61,25.69,24.86,24.89,7576144,22.9412816691325,23.0129451807893,22.2694362473501,22.2963100642214,8457463.30297931,0.0,1.0
2022-09-29,25.04,25.16,24.735,25.16,8265568,22.4306791485779,22.5381744160631,22.1574620103863,22.5381744160631,9227086.76581118,0.0,1.0
2022-09-30,24.92,25.675,24.87,25.01,8858514,22.3231838810927,22.9995082723537,22.2783941863072,22.4038053317066,9889009.11518157,0.0,1.0
2022-10-03,25.89,26.11,25.085,25.34,8923017,23.1921039599313,23.3891786169875,22.4709898738848,22.6994173172908,9961015.63399013,0.0,1.0
2022-10-04,26.64,26.86,26.295,26.38,8845030,23.8639493817138,24.06102403877,23.5549004876939,23.6310429688292,9873956.54553965,0.0,1.0
2022-10-05,26.78,26.95,26.12,26.17,7457092,23.9893605271132,24.1416454893839,23.3981365559446,23.4429262507301,8324562.19640763,0.0,1.0
2022-10-06,26.48,27.04,26.45,26.58,8415944,23.7206223584002,24.2222669399978,23.6937485415289,23.8102017479712,9394955.73736835,0.0,1.0
2022-10-07,25.04,25.85,24.9,25.77,10318157,22.4306791485779,23.1562722041029,22.3052680031785,23.0846086924461,11518449.7789217,0.0,1.0
2022-10-10,24.99,25.455,24.6,25.28,6557635,22.3858894537924,22.8024336152975,22.0365298344655,22.6456696835483,7320472.96973665,0.0,1.0
2022-10-11,24.78,25.325,24.6034,25.01,7287361,22.1977727356933,22.6859804088552,22.0395755337109,22.4038053317066,8135086.69226224,0.0,1.0
2022-10-12,24.69,25.02,24.62,24.86,7896922,22.1171512850794,22.4127632706637,22.0544457123797,22.2694362473501,8815556.83491361,0.0,1.0
2022-10-13,26.02,26.325,24.075,24.19,11791948,23.3085571663736,23.5817743045652,21.5662380392177,21.6692543372244,13163684.2542381,0.0,1.0
2022-10-14,25.44,26.35,25.395,26.11,10700725,22.7889967068618,23.6041691519579,22.7486859815549,23.3891786169875,11945521.2312191,0.0,1.0
2022-10-17,25.69,26.3,25.4018,25.87,8841600,23.0129451807893,23.5593794571724,22.7547773800457,23.1741880820171,9870127.53976454,0.0,1.0
2022-10-18,25.55,26.5,25.205,26.33,7501557,22.8875340353899,23.7385382363144,22.57848514137,23.5862532740437,8374199.73045755,0.0,1.0
2022-10-19,25.49,25.75,25.253,25.26,6055084,22.8337864016473,23.0666928145319,22.6214832483641,22.6277538056341,6759461.10930008,0.0,1.0
2022-10-20,25.57,26.34,25.485,25.63,5830744,22.9054499133041,23.5952112130008,22.8293074321688,22.9591975470467,6509024.0376987,0.0,1.0
2022-10-21,26.79,26.835,25.57,25.72,7894310,23.9983184660703,24.0386291913773,22.9054499133041,23.0398189976606,8812640.98561781,0.0,1.0
2022-10-24,27.06,27.25,26.735,27.0,5640305,24.240182817912,24.4103836580969,23.9490498018063,24.1864351841694,6296431.6088911,0.0,1.0
2022-10-25,27.58,27.595,26.845,26.91,7136802,24.7059956436812,24.7194325521168,24.0475871303344,24.1058137335555,7967013.43264188,0.0,1.0
2022-10-26,27.48,28.11,27.04,27.13,6936476,24.6164162541102,25.1807664084075,24.2222669399978,24.3028883906117,7743383.86677927,0.0,1.0
2022-10-27,27.22,27.91,27.11,27.76,6395794,24.3835098412256,25.0016076292655,24.2849725126975,24.867238544909,7139805.2952023,0.0,1.0
2022-10-28,28.05,28.12,27.28,27.28,8033311,25.1270187746649,25.1897243473646,24.4372574749682,24.4372574749682,8967811.72373702,0.0,1.0
2022-10-31,27.62,27.89,27.53,27.79,5403143,24.7418273995096,24.9836917513513,24.6612059488957,24.8941123617803,6031680.97692566,0.0,1.0
2022-11-01,27.85,28.07,27.37,27.94,5113049,24.9478599955229,25.1449346525791,24.5178789255821,25.0284814461368,5707840.85991963,0.0,1.0
2022-11-02,26.98,28.07,26.98,27.78,5790063,24.1685193062552,25.1449346525791,24.1685193062552,24.8851544228232,6463610.68961179,0.0,1.0
2022-11-03,26.66,26.91,26.2,26.7,5423612,23.881865259628,24.1058137335555,23.4698000676014,23.9176970154564,6054531.09914465,0.0,1.0
2022-11-04,28.29,28.31,27.22,27.37,13497814,25.3420093096353,25.3599251875495,24.3835098412256,24.5178789255821,15067990.5998936,0.0,1.0
2022-11-07,28.75,28.92,28.265,28.35,8825700,25.7540745016619,25.9063594639326,25.3196144622425,25.3957569433779,9852377.92115676,0.0,1.0
2022-11-08,28.85,29.37,28.685,29.0,8721352,25.8436538912329,26.3094667170021,25.6958478984407,25.9780229755894,9735891.30464851,0.0,1.0
2022-11-09,27.8,28.655,27.72,28.5,7574400,24.9030703007374,25.6689740815694,24.8314067890806,25.5301260277344,8455516.42657351,0.0,1.0
2022-11-10,29.3,29.3,28.625,28.95,11861608,26.2467611443024,26.2467611443024,25.6421002646981,25.9332332808039,13241447.6776478,0.0,1.0
2022-11-11,30.55,30.685,29.29,29.32,11423283,27.3665035139398,27.4874356898607,26.2378032053453,26.2646770222166,12752133.1131044,0.0,1.0
2022-11-14,30.43,30.91,30.075,30.17,8178913,27.2590082464546,27.6889893163954,26.9410014134776,27.02610183357,9130351.34439899,0.0,1.0
2022-11-15,30.56,31.085,30.34,30.9,8492779,27.3754614528969,27.8457532481447,27.1783867958407,27.6800313774383,9480728.81571592,0.0,1.0
2022-11-16,29.29,30.27,28.985,30.2,9147489,26.2378032053453,27.115681223141,25.9645860671537,27.0529756504413,10211600.0609158,0.0,1.0
2022-11-17,29.43,29.46,28.305,28.86,9984446,26.3632143507447,26.390088167616,25.3554462180709,25.85261183019,11145918.7741915,0.0,1.0
2022-11-18,29.48,29.615,28.89,29.05,9218085,26.4080040455302,26.528936221451,25.8794856470613,26.0228126703749,10290408.3675342,0.0,1.0
2022-11-21,29.16,29.3,28.68,29.16,10697094,26.121349998903,26.2467611443024,25.6913689289622,26.121349998903,11941467.8434729,0.0,1.0
2022-11-22,29.38,29.42,28.64,29.23,15114894,26.3184246559592,26.3542564117876,25.6555371731338,26.1840555716027,16873182.6287121,0.0,1.0
2022-11-23,29.91,30.17,28.31,29.12,17741296,26.7931954206854,27.02610183357,25.3599251875495,26.0855182430746,19805109.2834684,0.0,1.0
2022-11-25,30.15,30.74,29.71,29.8,5959306,27.0081859556558,27.5367043541247,26.6140366415435,26.6946580921574,6652541.42558858,0.0,1.0
2022-11-28,29.21,29.79,29.12,29.75,6677042,26.1661396936885,26.6857001532003,26.0855182430746,26.6498683973719,7453770.37282441,0.0,1.0
2022-11-29,28.88,29.61,28.83,29.35,7753046,25.8705277081042,26.5244572519725,25.8257380133187,26.2915508390879,8654943.99674958,0.0,1.0
2022-11-30,30.04,30.06,28.72,29.0,10286941,26.9096486271277,26.9275645050419,25.7272006847906,25.9780229755894,11483602.4773834,0.0,1.0
2022-12-01,29.86,30.23,29.78,30.11,5757364,26.7484057258999,27.0798494673126,26.6767422142432,26.9723541998274,6427107.87333163,0.0,1.0
2022-12-02,29.64,29.8,29.25,29.44,5259542,26.5513310688438,26.6946580921574,26.2019714495169,26.3721722897018,5871375.12902055,0.0,1.0
2022-12-05,29.21,29.62,29.13,29.41,4936365,26.1661396936885,26.5334151909296,26.0944761820317,26.3452984728305,5510603.52570006,0.0,1.0
2022-12-06,28.31,29.255,28.125,29.17,6394096,25.3599251875495,26.2064504189954,25.1942033168431,26.1303079378601,7137909.76989437,0.0,1.0
2022-12-07,27.83,28.25,27.625,28.0,7108406,24.9299441176087,25.3061775538069,24.7463063689881,25.0822290798794,7935314.17666795,0.0,1.0
2022-12-08,28.48,28.805,27.91,28.01,6992998,25.5122101498202,25.8033431659259,25.0016076292655,25.0911870188365,7806480.97010927,0.0,1.0
2022-12-09,28.21,28.73,28.2,28.39,5431833,25.2703457979785,25.7361586237477,25.2613878590214,25.4315886992063,6063708.4333946,0.0,1.0
2022-12-12,29.02,29.04,28.0686,28.18,7439223,25.9959388535036,26.0138547314178,25.1436805411251,25.2434719811072,8304614.52754587,0.0,1.0
2022-12-13,28.87,29.73,28.71,29.52,7512879,26.0967156667709,26.8741031095636,25.952085444856,26.6842759433003,8311268.72436963,0.2625,1.0
2022-12-14,28.36,29.05,28.12,28.59,6799441,25.6357068344172,26.2594246664252,25.4187615015448,25.8436127784199,7522014.04102162,0.0,1.0
2022-12-15,26.84,27.87,26.7,27.71,10422314,24.2617197262256,25.1927767798028,24.13516828205,25.0481465578879,11529887.8610662,0.0,1.0
2022-12-16,26.72,26.88,26.41,26.63,17947150,24.1532470597894,24.2978772817043,23.8730260048293,24.0718925599623,19854384.249576,0.0,1.0
2022-12-19,26.56,26.94,26.28,26.76,5210303,24.0086168378745,24.3521136149224,23.7555139495234,24.1894046152681,5763999.17639951,0.0,1.0
2022-12-20,26.61,26.805,26.36,26.5,5336241,24.0538137822229,24.2300818651817,23.8278290604808,23.9543805046564,5903320.54183208,0.0,1.0
2022-12-21,26.69,27.0,26.645,26.78,4856493,24.1261288931803,24.4063499481405,24.0854516432668,24.2074833930075,5372589.972635,0.0,1.0
2022-12-22,26.66,26.67,26.085,26.26,5460857,24.0990107265713,24.108050115441,23.5792458665646,23.737435171784,6041179.41901565,0.0,1.0
2022-12-23,26.76,26.8,26.36,26.66,4085078,24.1894046152681,24.2255621707468,23.8278290604808,24.0990107265713,4519197.10380141,0.0,1.0
2022-12-27,27.07,27.17,26.6116,26.77,5324996,24.4696256702282,24.5600195589251,24.055260084442,24.1984440041378,5890880.54155982,0.0,1.0
2022-12-28,26.54,27.23,26.42,27.07,5358457,23.9905380601351,24.6142558921432,23.8820653936989,24.4696256702282,5927897.42453984,0.0,1.0
2022-12-29,27.04,27.3,26.85,26.86,4703386,24.4425075036192,24.6775316142309,24.2707591150953,24.2797985039649,5203212.37177358,0.0,1.0
2022-12-30,26.87,26.89,26.52,26.73,4245305,24.2888378928346,24.306916670574,23.9724592823958,24.1622864486591,4696451.34334121,0.0,1.0
2023-01-03,26.75,27.25,26.575,27.0,6467297,24.1803652263984,24.6323346698825,24.022175921179,24.4063499481405,7154573.27175235,0.0,1.0
2023-01-04,27.22,27.69,26.93,27.26,5823877,24.6052165032735,25.0300677801485,24.3430742260527,24.6413740587522,6442777.36466613,0.0,1.0
2023-01-05,27.21,27.415,26.86,27.04,4778679,24.5961771144038,24.7814845862323,24.2797985039649,24.4425075036192,5286506.71952814,0.0,1.0
2023-01-06,28.36,28.57,27.32,27.52,5501663,25.6357068344172,25.8255340006805,24.6956103919703,24.8763981693639,6086321.85130647,0.0,1.0
2023-01-09,28.64,29.175,28.48,28.63,5792006,25.8888097227683,26.3724170272962,25.7441795008534,25.8797703338986,6407519.45015501,0.0,1.0
2023-01-10,29.09,29.1,28.515,28.62,4372774,26.2955822219039,26.3046216107736,25.7758173618972,25.8707309450289,4837466.40734354,0.0,1.0
2023-01-11,28.83,29.09,28.535,29.06,6013733,26.0605581112922,26.2955822219039,25.7938961396366,26.2684640552949,6652809.26254895,0.0,1.0
2023-01-12,28.55,28.96,28.42,28.92,6110936,25.8074552229411,26.1780701665981,25.6899431676353,26.1419126111194,6760341.97455123,0.0,1.0
2023-01-13,27.91,28.31,27.62,28.3,7330082,25.2289343352815,25.5905098900688,24.9667920580607,25.5814705011991,8109045.98272709,0.0,1.0
2023-01-17,27.59,27.91,27.31,27.86,6452115,24.9396738914517,25.2289343352815,24.6865710031006,25.1837373909331,7137777.88854793,0.0,1.0
2023-01-18,27.53,28.025,27.46,27.66,5376259,24.8854375582336,25.3328873072828,24.8221618361458,25.0029496135395,5947591.23377479,0.0,1.0
2023-01-19,26.96,27.31,26.76,27.24,5430961,24.3701923926617,24.6865710031006,24.1894046152681,24.6232952810128,6008106.38672222,0.0,1.0
2023-01-20,27.91,27.94,26.88,27.02,6692433,25.2289343352815,25.2560525018906,24.2978772817043,24.4244287258798,7403634.3567944,0.0,1.0
2023-01-23,28.6,28.785,28.05,28.05,4780899,25.8526521672895,26.0198808613786,25.355485779457,25.355485779457,5288962.63776777,0.0,1.0
2023-01-24,28.4,28.61,28.27,28.5,4295793,25.6718643898959,25.8616915561592,25.55435233459,25.7622582785927,4752304.67671128,0.0,1.0
2023-01-25,28.69,28.84,27.9,28.0,4646332,25.9340066671167,26.0695975001619,25.2198949464118,25.3102888351086,5140095.27301554,0.0,1.0
2023-01-26,29.01,29.01,28.41,28.98,4220437,26.2232671109465,26.2232671109465,25.6809037787656,26.1961489443374,4668940.63397964,0.0,1.0
2023-01-27,29.23,29.54,28.63,28.7,6954612,26.4221336660795,26.7023547210396,25.8797703338986,25.9430460559864,7693674.98208418,0.0,1.0
2023-01-30,28.82,29.13,28.775,28.9,4727800,26.0515187224225,26.3317397773827,26.010841472509,26.12383383338,5230220.83479246,0.0,1.0
2023-01-31,29.14,29.14,28.6,28.76,5884150,26.3407791662524,26.3407791662524,25.8526521672895,25.9972823892044,6509455.5448716,0.0,1.0
2023-02-01,29.87,29.925,28.9,29.04,5698738,27.0006545537391,27.0503711925224,26.12383383338,26.2503852775555,6304339.90854594,0.0,1.0
2023-02-02,30.79,31.02,30.0,30.09,6461353,27.8322783297498,28.0401842737525,27.118166609045,27.1995211088721,7147997.60597926,0.0,1.0
2023-02-03,30.51,30.9066,30.325,30.36,4339343,27.5791754413987,27.9376776039703,27.4119467473096,27.4435846083535,4800482.71244782,0.0,1.0
2023-02-06,29.77,30.32,29.54,30.22,5145694,26.9102606650423,27.4074270528748,26.7023547210396,27.317033164178,5692524.21174045,0.0,1.0
2023-02-07,30.0,30.06,29.34,29.66,5472269,27.118166609045,27.1724029422631,26.521566943646,26.8108273874758,6053804.16629063,0.0,1.0
2023-02-08,29.61,29.979,29.5812,29.79,4341925,26.7656304431274,27.0991838924186,26.7395970031827,26.9283394427817,4803339.10023821,0.0,1.0
2023-02-09,29.66,30.15,29.43,30.0,3726458,26.8108273874758,27.2537574420902,26.6029214434731,27.118166609045,4122466.74385105,0.0,1.0
2023-02-10,29.97,30.22,29.51,29.51,4136810,27.0910484424359,27.317033164178,26.6752365544306,26.6752365544306,4576426.63640124,0.0,1.0
2023-02-13,30.34,30.35,29.8,29.86,4280906,27.4255058306141,27.4345452194838,26.9373788316513,26.9916151648694,4735835.64300268,0.0,1.0
2023-02-14,30.4,30.45,30.015,30.33,5647969,27.4797421638322,27.5249391081806,27.1317256923495,27.4164664417445,6248175.71345275,0.0,1.0
2023-02-15,30.53,30.55,30.05,30.07,4269659,27.5972542191381,27.6153329968775,27.1633635533934,27.1814423311327,4723393.43019144,0.0,1.0
2023-02-16,30.27,30.57,30.1,30.22,3514197,27.3622301085264,27.6334117746168,27.2085604977418,27.317033164178,3887648.87832927,0.0,1.0
2023-02-17,30.16,30.24,29.7447,30.08,5758266,27.2627968309599,27.3351119419173,26.887391011202,27.1904817200024,6370193.91799081,0.0,1.0
2023-02-21,29.0,29.73,28.965,29.63,5779502,26.2142277220768,26.8741031095636,26.1825898610329,26.7837092208668,6393686.65661082,0.0,1.0
2023-02-22,29.08,29.39,28.915,29.03,5496815,26.2865428330343,26.5667638879944,26.1373929166845,26.2413458886859,6080958.6568805,0.0,1.0
2023-02-23,29.55,29.675,28.955,29.5,5787029,26.7113941099093,26.8243864707803,26.1735504721632,26.6661971655609,6402013.54696648,0.0,1.0
2023-02-24,29.22,29.375,28.94,29.1,6133754,26.4130942772098,26.5532048046899,26.1599913888587,26.3046216107736,6785584.83148431,0.0,1.0
2023-02-27,29.39,29.63,29.24,29.57,7270582,26.5667638879944,26.7837092208668,26.4311730549492,26.7294728876487,8043222.94882757,0.0,1.0
2023-02-28,29.52,30.26,29.22,29.36,15390880,26.6842759433003,27.3531907196567,26.4130942772098,26.5396457213853,17026460.772831,0.0,1.0
2023-03-01,28.86,29.97,28.715,29.96,10330675,26.0876762779013,27.0910484424359,25.9566051392909,27.0820090535662,11428510.4324357,0.0,1.0
2023-03-02,28.81,28.885,28.15,28.68,7307422,26.0424793335529,26.1102747500755,25.4458796681539,25.924967278247,8083977.91637139,0.0,1.0
2023-03-03,28.61,28.99,28.57,28.85,6968175,25.8616915561592,26.2051883332071,25.8255340006805,26.0786368890316,7708679.31500485,0.0,1.0
2023-03-06,28.57,29.085,28.5,28.87,7506449,25.8255340006805,26.2910625274691,25.7622582785927,26.0967156667709,8304155.41163056,0.0,1.0
2023-03-07,27.66,28.35,27.48,28.3,8361228,25.2402335713686,25.8698706344288,25.0759804244833,25.824244760294,9162814.03759846,0.2625,1.0
2023-03-08,28.27,28.28,27.6,27.8,5565028,25.7968692358131,25.8059944106401,25.1854825224069,25.367986018946,6098543.97918924,0.0,1.0
2023-03-09,27.89,28.52,27.87,28.3,6341874,25.4501125923887,26.0249986064871,25.4318622427348,25.824244760294,6949865.75080605,0.0,1.0
2023-03-10,27.45,27.84,27.05,27.83,6869211,25.0486049000025,25.4044867182539,24.6835979069241,25.3953615434269,7527758.24053903,0.0,1.0
2023-03-13,27.34,27.595,26.93,27.11,7435257,24.9482279769059,25.1809199349934,24.5740958090006,24.7383489558859,8148070.73945983,0.0,1.0
2023-03-14,27.81,28.28,27.58,27.87,6083129,25.377111193773,25.8059944106401,25.1672321727529,25.4318622427348,6666315.01900465,0.0,1.0
2023-03-15,27.96,28.02,27.25,27.26,8857804,25.5139888161774,25.5687398651391,24.8661014034633,24.8752265782903,9706996.48825456,0.0,1.0
2023-03-16,28.31,28.4,27.51,27.6,8315422,25.8333699351209,25.9154965085636,25.1033559489642,25.1854825224069,9112616.64317193,0.0,1.0
2023-03-17,28.04,28.4249,27.8,28.25,23967277,25.5869902147931,25.9382181938827,25.367986018946,25.7786188861592,26265005.8267291,0.0,1.0
2023-03-20,28.19,28.66,28.035,28.18,7153274,25.7238678371974,26.1527510540645,25.5824276273796,25.7147426623705,7839054.19419111,0.0,1.0
2023-03-21,28.61,28.79,28.285,28.53,6421230,26.1071251799297,26.271378326815,25.8105569980535,26.034123781314,7036829.56410809,0.0,1.0
2023-03-22,27.85,28.66,27.83,28.6,5558054,25.4136118930808,26.1527510540645,25.3953615434269,26.0980000051028,6090901.38588857,0.0,1.0
2023-03-23,27.72,28.21,27.48,27.87,5651353,25.2949846203304,25.7421181868514,25.0759804244833,25.4318622427348,6193144.90644485,0.0,1.0
2023-03-24,27.72,27.76,27.24,27.56,5796401,25.2949846203304,25.3314853196382,24.8569762286363,25.148981823099,6352098.57336143,0.0,1.0
2023-03-27,27.89,28.085,27.745,27.97,4041666,25.4501125923887,25.6280535015144,25.3177975573978,25.5231139910043,4429138.15531455,0.0,1.0
2023-03-28,27.63,27.8,27.42,27.77,4300871,25.2128580468877,25.367986018946,25.0212293755216,25.3406104944652,4713192.9870469,0.0,1.0
2023-03-29,28.31,28.34,27.97,28.05,4755553,25.8333699351209,25.8607454596018,25.5231139910043,25.59611538962,5211465.08442821,0.0,1.0
2023-03-30,28.9,28.95,28.535,28.63,4914024,26.3717552499115,26.4173811240463,26.0386863687275,26.1253755295836,5385128.60650322,0.0,1.0
2023-03-31,29.35,29.39,28.95,28.95,7653500,26.7823881171247,26.8188888164325,26.4173811240463,26.4173811240463,8387236.56821219,0.0,1.0
2023-04-03,29.89,29.97,29.27,29.34,6518949,27.2751475577805,27.3481489563961,26.709386718509,26.7732629422977,7143916.82747897,0.0,1.0
2023-04-04,29.55,30.08,29.395,29.94,5134959,26.9648916136639,27.4485258794927,26.823451403846,27.3207734319153,5627244.51572095,0.0,1.0
2023-04-05,29.41,29.705,29.19,29.36,5529789,26.8371391660864,27.1063318234817,26.6363853198933,26.7915132919516,6059926.63687171,0.0,1.0
2023-04-06,29.29,29.525,29.18,29.34,3968232,26.7276370681629,26.9420786765965,26.6272601450664,26.7732629422977,4348664.08068856,0.0,1.0
2023-04-10,29.74,29.75,29.12,29.17,5938062,27.1382699353761,27.147395110203,26.5725090961046,26.6181349702394,6507340.53056918,0.0,1.0
2023-04-11,29.94,30.3,29.84,30.0,4717667,27.3207734319153,27.6492797256858,27.2295216836457,27.375524480877,5169946.97576898,0.0,1.0
2023-04-12,29.66,30.15,29.565,30.15,6313708,27.0652685367604,27.5124021032814,26.9785793759043,27.5124021032814,6918999.4928613,0.0,1.0
2023-04-13,29.9,30.03,29.415,29.75,4606912,27.2842727326074,27.4029000053579,26.8417017534999,27.147395110203,5048573.95870329,0.0,1.0
2023-04-14,29.82,30.63,29.68,29.87,6511228,27.2112713339918,27.9504104949754,27.0835188864143,27.2568972081266,7135455.61972524,0.0,1.0
2023-04-17,30.93,31.13,30.47,30.7,9530228,28.2241657397842,28.4066692363234,27.8044076977441,28.0142867187641,10443885.3838113,0.0,1.0
2023-04-18,31.22,31.47,30.995,31.09,7040267,28.488795809766,28.71692518044,28.2834793761594,28.3701685370155,7715213.27920267,0.0,1.0
2023-04-19,30.21,30.7599,30.0242,30.53,6095527,27.5671531522432,28.0689465159776,27.3976074039583,27.8591587467058,6679901.60801264,0.0,1.0
2023-04-20,29.63,30.06,29.52,29.79,5299994,27.0378930122795,27.4302755298388,26.937516089183,27.1838958095109,5808101.32463648,0.0,1.0
2023-04-21,29.48,29.69,29.16,29.58,4776780,26.9010153898751,27.0926440612413,26.6090097954125,26.9922671381447,5234727.10450183,0.0,1.0
2023-04-24,29.47,29.72,29.25,29.44,4656841,26.8918902150482,27.1200195857222,26.6911363688551,26.8645146905673,5103289.62272814,0.0,1.0
2023-04-25,29.26,29.61,29.19,29.3,5337122,26.7002615436821,27.0196426626256,26.6363853198933,26.7367622429899,5848788.76427905,0.0,1.0
2023-04-26,28.96,29.21,28.72,29.08,5692672,26.4265062988733,26.6546356695473,26.2075021030263,26.5360083967968,6238425.13480599,0.0,1.0
2023-04-27,29.72,29.73,29.01,29.01,6091688,27.1200195857222,27.1291447605491,26.4721321730081,26.4721321730081,6675694.5653282,0.0,1.0
2023-04-28,29.71,30.07,29.505,29.79,6710522,27.1108944108952,27.4394007046657,26.9238283269425,27.1838958095109,7353855.81893153,0.0,1.0
2023-05-01,29.96,30.24,29.81,29.86,4737956,27.3390237815692,27.594528676724,27.2021461591648,27.2477720332996,5192181.07033127,0.0,1.0
2023-05-02,30.12,30.48,29.52,30.37,6896028,27.4850265788005,27.8135328725711,26.937516089183,27.7131559494745,7557146.17064288,0.0,1.0
2023-05-03,29.86,30.47,29.86,30.21,5708497,27.2477720332996,27.8044076977441,27.2477720332996,27.5671531522432,6255767.26829942,0.0,1.0
2023-05-04,29.4,29.755,29.27,29.64,4771705,26.8280139912595,27.1519576976165,26.709386718509,27.0470181871065,5229165.56722035,0.0,1.0
2023-05-05,30.13,30.22,29.655,29.75,4592240,27.4941517536275,27.5762783270701,27.0607059493469,27.147395110203,5032495.36264543,0.0,1.0
2023-05-08,30.19,30.34,29.94,30.25,4672579,27.5489028025892,27.6857804249936,27.3207734319153,27.603653851551,5120536.41558247,0.0,1.0
2023-05-09,30.29,30.4,29.995,30.08,5547106,27.6401545508588,27.7405314739554,27.3709618934635,27.4485258794927,6078903.80753242,0.0,1.0
2023-05-10,29.86,30.6801,29.495,30.6,5733196,27.2477720332996,27.9961276208585,26.9147031521156,27.9230349704946,6282834.14698215,0.0,1.0
2023-05-11,29.39,29.78,29.17,29.68,5564630,26.8188888164325,27.1747706346839,26.6181349702394,27.0835188864143,6098107.82316204,0.0,1.0
2023-05-12,28.9,29.35,28.53,29.35,7327976,26.3717552499115,26.7823881171247,26.034123781314,26.7823881171247,8030504.77274207,0.0,1.0
2023-05-15,29.57,29.59,28.8,28.87,5953555,26.9831419633178,27.0013923129717,26.2805035016419,26.3443797254307,6524318.83541681,0.0,1.0
2023-05-16,29.66,30.01,29.53,29.67,6264117,27.0652685367604,27.384649655704,26.9466412640099,27.0743937115874,6864654.23269873,0.0,1.0
2023-05-17,30.27,30.43,29.76,30.0,5741907,27.6219042012049,27.7679069984363,27.15652028503,27.375524480877,6292380.2654568,0.0,1.0
2023-05-18,30.74,30.77,30.1,30.25,4763994,28.050787418072,28.0781629425529,27.4667762291466,27.603653851551,5220715.31816077,0.0,1.0
2023-05-19,30.54,30.98,30.45,30.96,5223847,27.8682839215328,28.269791613919,27.7861573480902,28.2515412642651,5724654.1562874,0.0,1.0
2023-05-22,30.71,30.795,30.29,30.49,5832326,28.0234118935911,28.1009758796203,27.6401545508588,27.822658047398,6391467.68209771,0.0,1.0
2023-05-23,30.56,30.83,30.405,30.49,5110715,27.8865342711867,28.1329139915146,27.7450940613689,27.822658047398,5600676.25762209,0.0,1.0
2023-05-24,30.0,30.42,29.83,30.42,5980144,27.375524480877,27.7587818236093,27.2203965088187,27.7587818236093,6553456.90729402,0.0,1.0
2023-05-25,30.9,30.96,30.34,30.52,7596920,28.1967902153033,28.2515412642651,27.6857804249936,27.8500335718789,8325232.27670774,0.0,1.0
2023-05-26,31.3,31.4,30.865,31.0,8371229,28.5617972083817,28.6530489566513,28.164852103409,28.2880419635729,9173773.82761853,0.0,1.0
2023-05-30,30.93,31.71,30.855,31.62,10566785,28.2241657397842,28.935929376287,28.155726928582,28.8538028028444,11579816.4970845,0.0,1.0
2023-05-31,29.06,30.27,28.73,29.77,30218476,26.5177580471429,27.6219042012049,26.2166272778532,27.165645459857,33115503.618324,0.0,1.0
2023-06-01,29.42,29.95,28.81,29.27,15653090,26.8462643409134,27.3298986067422,26.2896286764689,26.709386718509,17153742.5822848,0.0,1.0
2023-06-02,30.55,30.79,29.52,29.52,10255704,27.8774090963598,28.0964132922068,26.937516089183,26.937516089183,11238912.3435761,0.0,1.0
2023-06-05,29.29,30.46,29.26,30.46,9679700,26.7276370681629,27.7952825229171,26.7002615436821,27.7952825229171,10607687.1770201,0.0,1.0
2023-06-06,29.65,29.91,29.06,29.12,6805672,27.0561433619335,27.2933979074344,26.5177580471429,26.5725090961046,7458127.7937751,0.0,1.0
2023-06-07,29.93,30.05,29.485,29.61,7268213,27.3116482570883,27.4211503550118,26.9055779772886,27.0196426626256,7965012.32888944,0.0,1.0
2023-06-08,30.04,30.195,29.56,30.03,5075058,27.4120251801849,27.5534653900027,26.9740167884908,27.4029000053579,5561600.84188904,0.0,1.0
2023-06-09,29.8,30.446,29.74,30.23,6441713,27.1930209843378,27.7825072781594,27.1382699353761,27.5854035018971,7059276.2573369,0.0,1.0
2023-06-12,30.44,30.54,29.89,29.95,8827214,27.7770321732632,27.8682839215328,27.2751475577805,27.3298986067422,9673473.84284768,0.0,1.0
2023-06-13,30.89,30.947,30.34,30.34,8963978,28.427200879684,28.4796563814691,27.9210513010558,27.9210513010558,9740574.9370804,0.2625,1.0
2023-06-14,30.95,31.11,30.755,30.91,14345403,28.4824171973526,28.6296607111353,28.3029641649298,28.4456063189069,15588221.3147018,0.0,1.0
2023-06-15,31.1,31.38,30.81,30.95,11344678,28.6204579915239,28.8781341406437,28.3535791227927,28.4824171973526,12327527.5994706,0.0,1.0
2023-06-16,31.0,31.27,30.77,31.205,13963264,28.5284307954097,28.7769042249181,28.316768244347,28.7170865474438,15172975.5872043,0.0,1.0
2023-06-20,30.16,30.875,30.1,30.81,11900670,27.7554023480502,28.4133968002669,27.7001860303817,28.3535791227927,12931688.1340477,0.0,1.0
2023-06-21,29.85,30.12,29.645,29.99,10344912,27.4701180400961,27.7185914696045,27.2814622880619,27.598956114656,11241146.5705853,0.0,1.0
2023-06-22,29.8,29.97,29.39,29.79,7169796,27.424104442039,27.5805506754332,27.0467929379707,27.4149017224276,7790953.43848225,0.0,1.0
2023-06-23,29.61,29.77,29.32,29.46,14813912,27.249252769422,27.3964962832047,26.9823739006907,27.1112119752506,16097319.7331937,0.0,1.0
2023-06-26,29.77,29.92,29.7,29.78,4905467,27.3964962832047,27.5345370773761,27.3320772459248,27.4056990028161,5330453.61276823,0.0,1.0
2023-06-27,29.84,29.96,29.54,29.8,6004350,27.4609153204847,27.5713479558218,27.184833732142,27.424104442039,6524538.67283684,0.0,1.0
2023-06-28,29.94,29.96,29.565,29.69,5646869,27.5529425165989,27.5713479558218,27.2078405311706,27.3228745263133,6136087.19860493,0.0,1.0
2023-06-29,30.32,30.445,29.94,30.0,7262926,27.902645861833,28.0176798569757,27.5529425165989,27.6081588342674,7892151.7841152,0.0,1.0
2023-06-30,30.71,30.78,30.44,30.5,8796906,28.2615519266784,28.3259709639584,28.01307849717,28.0682948148386,9559028.60398054,0.0,1.0
2023-07-03,30.75,30.865,30.57,30.7,3743141,28.2983628051241,28.4041940806555,28.1327138521185,28.252349207067,4067429.14926365,0.0,1.0
2023-07-05,30.68,30.71,30.405,30.52,5289021,28.2339437678442,28.2615519266784,27.9808689785301,28.0867002540614,5747236.92921734,0.0,1.0
2023-07-06,30.9,30.91,30.24,30.31,6384754,28.4364035992955,28.4456063189069,27.8290241049416,27.8934431422215,6937899.08808608,0.0,1.0
2023-07-07,31.13,31.41,30.945,30.99,7796162,28.6480661503582,28.905742299478,28.4778158375469,28.5192280757983,8471584.84577031,0.0,1.0
2023-07-10,31.54,31.54,31.03,31.13,5394623,29.0253776544265,29.0253776544265,28.556038954244,28.6480661503582,5861987.79033119,0.0,1.0
2023-07-11,33.45,33.745,32.29,32.47,13731668,30.7830971002082,31.0545773287452,29.7155816252832,29.8812305782888,14921315.1979075,0.0,1.0
2023-07-12,32.9,33.9,32.89,33.78,7828254,30.27694752158,31.1972194827222,30.2677448019685,31.0867868473851,8506457.14586752,0.0,1.0
2023-07-13,33.56,33.59,33.085,33.09,4335616,30.8843270159338,30.9119351747681,30.4471978343913,30.451799194197,4711233.39954703,0.0,1.0
2023-07-14,32.79,33.405,32.7,33.4,4676590,30.1757176058543,30.7416848619568,30.0928931293515,30.7370835021511,5081747.78485632,0.0,1.0
2023-07-17,32.82,32.94,32.49,32.67,3861776,30.2033257646886,30.3137584000256,29.8996360175116,30.0652849705172,4196342.12826253,0.0,1.0
2023-07-18,32.78,32.9,32.46,32.79,5029465,30.1665148862429,30.27694752158,29.8720278586774,30.1757176058543,5465194.21688931,0.0,1.0
2023-07-19,32.93,33.25,32.92,33.05,4690370,30.3045556804142,30.5990427079797,30.2953529608028,30.4149883157513,5096721.61931163,0.0,1.0
2023-07-20,32.56,32.825,32.235,32.76,5111101,29.9640550547916,30.2079271244943,29.6649666674204,30.14810944702,5553902.77636631,0.0,1.0
2023-07-21,32.24,32.7101,32.23,32.63,3482338,29.6695680272261,30.102187876159,29.6603653076147,30.0284740920716,3784031.40271458,0.0,1.0
2023-07-24,32.43,32.695,32.245,32.37,3661746,29.8444196998431,30.0882917695458,29.6741693870318,29.7892033821746,3978982.46889432,0.0,1.0
2023-07-25,33.1,33.27,32.52,32.56,4693818,30.4610019138084,30.6174481472026,29.9272441763459,29.9640550547916,5100468.33783135,0.0,1.0
2023-07-26,33.04,33.225,32.86,32.9,4722744,30.4057855961399,30.5760359089512,30.2401366431343,30.27694752158,5131900.35056386,0.0,1.0
2023-07-27,32.88,33.5,32.79,33.39,3881668,30.2585420823571,30.8291106982653,30.1757176058543,30.7278807825397,4217957.47768089,0.0,1.0
2023-07-28,32.63,33.24,32.56,33.19,3753079,30.0284740920716,30.5898399883683,29.9640550547916,30.5438263903112,4078228.1308904,0.0,1.0
2023-07-31,32.83,33.01,32.67,32.74,3739630,30.2125284843,30.3781774373056,30.0652849705172,30.1297040077972,4063613.97271992,0.0,1.0
2023-08-01,32.95,33.05,32.545,32.57,3947246,30.3229611196371,30.4149883157513,29.9502509753745,29.973257774403,4289216.84748566,0.0,1.0
2023-08-02,32.5,32.86,32.4701,32.67,5172731,29.9088387371231,30.2401366431343,29.8813226054849,30.0652849705172,5620872.11000057,0.0,1.0
2023-08-03,32.7,32.89,32.15,32.28,4149929,30.0928931293515,30.2677448019685,29.5867435507233,29.7063789056718,4509459.35030888,0.0,1.0
2023-08-04,32.43,32.88,32.405,32.75,3685914,29.8444196998431,30.2585420823571,29.8214129008146,30.1389067274086,4005244.27086208,0.0,1.0
2023-08-07,32.75,33.027,32.61,32.65,4017370,30.1389067274086,30.393822060645,30.0100686528487,30.0468795312944,4365416.06137127,0.0,1.0
2023-08-08,33.07,33.1,32.415,32.69,5331727,30.4333937549741,30.4610019138084,29.830615620426,30.0836904097401,5793642.77640517,0.0,1.0
2023-08-09,32.81,33.125,32.745,32.98,4711986,30.1941230450772,30.484008712837,30.1343053676029,30.3505692784713,5120210.32798983,0.0,1.0
2023-08-10,32.97,33.245,32.71,33.06,4483717,30.3413665588599,30.594441348174,30.1020958489629,30.4241910353627,4872165.17434127,0.0,1.0
2023-08-11,32.77,33.23,32.75,32.86,4356914,30.1573121666315,30.5806372687569,30.1389067274086,30.2401366431343,4734376.55819934,0.0,1.0
2023-08-14,32.07,32.75,31.94,32.74,8870745,29.5131217938319,30.1389067274086,29.3934864388834,30.1297040077972,9639264.66801136,0.0,1.0
2023-08-15,31.84,32.14,31.72,31.82,5895666,29.3014592427692,29.5775408311119,29.1910266074321,29.2830538035463,6406438.80172363,0.0,1.0
2023-08-16,31.3,31.82,31.22,31.72,4525525,28.8045123837524,29.2830538035463,28.730890626861,29.1910266074321,4917595.22302829,0.0,1.0
2023-08-17,30.96,31.47,30.87,31.4,6148696,28.491619916964,28.9609586171465,28.4087954404612,28.8965395798666,6681390.13207378,0.0,1.0
2023-08-18,31.06,31.22,30.67,30.83,4850435,28.5836471130782,28.730890626861,28.2247410482328,28.3719845620155,5270653.89885356,0.0,1.0
2023-08-21,31.29,31.35,31.04,31.07,3214474,28.7953096641409,28.8505259818095,28.5652416738554,28.5928498326896,3492960.92430131,0.0,1.0
2023-08-22,31.02,31.53,30.67,31.44,5082028,28.5468362346325,29.0161749348151,28.2247410482328,28.9333504583123,5522311.02824447,0.0,1.0
2023-08-23,31.15,31.365,30.895,31.22,5059085,28.666471589581,28.8643300612266,28.4318022394898,28.730890626861,5497380.35452111,0.0,1.0
2023-08-24,30.75,31.37,30.72,31.28,5164782,28.2983628051241,28.8689314210323,28.2707546462899,28.7861069445295,5612234.4459886,0.0,1.0
2023-08-25,30.84,31.08,30.355,31.08,5027015,28.3811872816269,28.6020525523011,27.9348553804729,28.6020525523011,5462531.96040053,0.0,1.0
2023-08-28,31.33,31.49,30.9203,30.94,4288095,28.8321205425866,28.9793640563694,28.4550851201067,28.4732144777412,4659595.40338227,0.0,1.0
2023-08-29,31.37,31.86,31.26,31.36,9725960,28.8689314210323,29.319864681992,28.7677015053067,28.8597287014209,10568571.4774229,0.0,1.0
2023-08-30,29.29,29.36,27.85,29.02,22465516,26.9547657418564,27.0191847791364,25.6295741178116,26.706292312348,24411822.7530432,0.0,1.0
2023-08-31,29.71,29.82,29.169,29.3,9962553,27.3412799655362,27.4425098812618,26.8434128345582,26.9639684614679,10825661.7833215,0.0,1.0
2023-09-01,30.37,30.665,29.84,29.95,9619782,27.9486594598901,28.220139688427,27.4609153204847,27.5621452362103,10453194.7143754,0.0,1.0
2023-09-05,30.14,30.38,29.875,30.17,8392209,27.7369969088274,27.9578621795015,27.4931248391247,27.7646050676616,9119270.55735081,0.0,1.0
2023-09-06,30.13,30.31,29.84,29.96,6534710,27.7277941892159,27.8934431422215,27.4609153204847,27.5713479558218,7100846.57136471,0.0,1.0
2023-09-07,29.32,30.02,29.25,29.79,9542463,26.9823739006907,27.6265642734903,26.9179548634108,27.4149017224276,10369177.1594951,0.0,1.0
2023-09-08,29.45,29.77,29.33,29.4,5942453,27.1020092556392,27.3964962832047,26.9915766203021,27.0559956575821,6457279.20757706,0.0,1.0
2023-09-11,29.56,29.91,29.53,29.7,7198687,27.2032391713649,27.5253343577646,27.1756310125306,27.3320772459248,7822347.4189792,0.0,1.0
2023-09-12,28.94,29.46,28.915,29.13,8773498,26.8742419452565,27.3571239705341,26.851026463272,27.0506796083387,9447895.5959841,0.2625,1.0
2023-09-13,28.33,29.08,28.32,28.92,12336506,26.3077841848347,27.0042486443697,26.2984979920409,26.8556695596689,13284783.413324,0.0,1.0
2023-09-14,27.82,27.88,26.8001,26.875,16424146,25.8341883523509,25.8899055091137,24.8870895493113,24.9566431333369,17686630.4250824,0.0,1.0
2023-09-15,27.34,27.88,27.1,27.88,14900388,25.3884510982485,25.8899055091137,25.1655824711973,25.8899055091137,16045744.8287621,0.0,1.0
2023-09-18,27.32,27.48,27.12,27.26,10290111,25.3698787126609,25.5184577973617,25.1841548567849,25.3141615558981,11081086.9734156,0.0,1.0
2023-09-19,27.57,27.655,27.29,27.345,8444767,25.6020335325059,25.6809661712532,25.3420201342795,25.3930941946454,9093895.83817218,0.0,1.0
2023-09-20,27.06,27.74,27.05,27.7,8057338,25.1284377000221,25.7598988100005,25.1191515072283,25.7227540388253,8676686.10690462,0.0,1.0
2023-09-21,26.8,27.24,26.78,27.06,7151780,24.8869966873834,25.2955891703105,24.8684243017958,25.1284377000221,7701520.05111838,0.0,1.0
2023-09-22,26.77,27.06,26.745,26.92,7017279,24.859138109002,25.1284377000221,24.8359226270175,24.998431000909,7556680.28417988,0.0,1.0
2023-09-25,26.3,26.92,26.1,26.18,9512077,24.4226870476934,24.998431000909,24.2369631918174,24.3112527341678,10243247.3794331,0.0,1.0
2023-09-26,25.72,26.21,25.7,26.12,8797250,23.884087865653,24.3391113125492,23.8655154800654,24.255535577405,9473473.3548433,0.0,1.0
2023-09-27,25.64,25.98,25.57,25.85,6670779,23.8097983233026,24.1255288782918,23.744794973746,24.0048083719724,7183545.66626483,0.0,1.0
2023-09-28,25.57,25.825,25.22,25.3,8527689,23.744794973746,23.9815928899879,23.419778225963,23.4940677683134,9183191.85198674,0.0,1.0
2023-09-29,25.7,26.165,25.67,25.74,12472635,23.8655154800654,24.2973234449771,23.837656901684,23.9026602512406,13431376.3206895,0.0,1.0
2023-10-02,25.67,26.035,25.56,25.64,8547429,23.837656901684,24.1766029386577,23.7355087809522,23.8097983233026,9204449.21809827,0.0,1.0
2023-10-03,26.13,26.61,26.025,26.14,14637266,24.2648217701988,24.7105590243012,24.1673167458639,24.2741079629926,15762397.2762799,0.0,1.0
2023-10-04,26.04,26.215,25.825,26.215,8431257,24.1812460350546,24.3437544089461,23.9815928899879,24.3437544089461,9079347.35711001,0.0,1.0
2023-10-05,26.23,26.38,25.86,25.86,11943882,24.3576836981368,24.4969765900438,24.0140945647662,24.0140945647662,12861979.3549567,0.0,1.0
2023-10-06,25.9,26.175,25.74,26.09,8406405,24.0512393359414,24.3066096377709,23.9026602512406,24.2276769990236,9052585.04390821,0.0,1.0
2023-10-09,26.08,26.23,25.59,25.86,7324050,24.2183908062298,24.3576836981368,23.7633673593336,24.0140945647662,7887032.02984343,0.0,1.0
2023-10-10,26.43,26.6,26.21,26.28,9998584,24.5434075540128,24.7012728315074,24.3391113125492,24.4041146621058,10767150.9972051,0.0,1.0
2023-10-11,26.83,27.045,26.465,26.6,11313986,24.9148552657647,25.1145084108314,24.5759092287911,24.7012728315074,12183664.7711581,0.0,1.0
2023-10-12,26.75,26.88,26.58,26.83,7050388,24.8405657234144,24.9612862297337,24.6827004459198,24.9148552657647,7592334.29302417,0.0,1.0
2023-10-13,26.5,26.79,26.4,26.72,6098066,24.6084109035694,24.8777104945896,24.5155489756314,24.812707145033,6566809.60153183,0.0,1.0
2023-10-16,26.88,27.0,26.65,26.7,6655305,24.9612862297337,25.0727205432593,24.7477037954764,24.7941347594454,7166882.2172674,0.0,1.0
2023-10-17,27.1,27.24,26.67,26.71,7043462,25.1655824711973,25.2955891703105,24.766276181064,24.8034209522392,7584875.90813624,0.0,1.0
2023-10-18,27.04,27.24,26.82,26.88,9127092,25.1098653144345,25.2955891703105,24.905569072971,24.9612862297337,9828669.51254128,0.0,1.0
2023-10-19,26.45,27.1,26.35,27.0,7085496,24.5619799396004,25.1655824711973,24.4691180116624,25.0727205432593,7630140.96016923,0.0,1.0
2023-10-20,26.01,26.545,26.0,26.46,6037126,24.1533874566732,24.6501987711415,24.1441012638794,24.5712661323942,6501185.29095248,0.0,1.0
2023-10-23,25.88,26.21,25.69,25.94,4582827,24.0326669503538,24.3391113125492,23.8562292872716,24.0883841071166,4935097.84016101,0.0,1.0
2023-10-24,26.16,26.25,25.925,26.07,6426724,24.2926803485802,24.3762560837244,24.0744548179259,24.209104613436,6920730.74801011,0.0,1.0
2023-10-25,26.03,26.26,25.9,26.0,4249844,24.1719598422608,24.3855422765182,24.0512393359414,24.1441012638794,4576519.24138119,0.0,1.0
2023-10-26,26.17,26.35,25.87,26.0,9205913,24.301966541374,24.4691180116624,24.02338075756,24.1441012638794,9913549.29239314,0.0,1.0
2023-10-27,25.84,26.29,25.67,26.26,5464121,23.9955221791786,24.4134008548996,23.837656901684,24.3855422765182,5884134.78088491,0.0,1.0
2023-10-30,26.16,26.325,25.9,26.0,5454892,24.2926803485802,24.4459025296779,24.0512393359414,24.1441012638794,5874196.3699506,0.0,1.0
2023-10-31,26.33,26.4,25.955,26.01,8402696,24.4505456260748,24.5155489756314,24.1023133963073,24.1533874566732,9048590.94203852,0.0,1.0
2023-11-01,26.48,26.59,26.22,26.41,5966498,24.5898385179818,24.6919866387136,24.348397505343,24.5248351684252,6425128.28721769,0.0,1.0
2023-11-02,26.84,27.0,26.67,26.84,5276033,24.9241414585586,25.0727205432593,24.766276181064,24.9241414585586,5681588.91071345,0.0,1.0
2023-11-03,27.42,27.535,26.96,26.99,4662655,25.4627406405989,25.5695318577276,25.0355757720841,25.0634343504655,5021062.02567018,0.0,1.0
2023-11-06,27.33,27.57,27.25,27.5,5944343,25.3791649054547,25.6020335325059,25.3048753631043,25.5370301829493,6401270.28589041,0.0,1.0
2023-11-07,27.33,27.68,27.225,27.43,6699255,25.3791649054547,25.7041816532377,25.2816598811198,25.4720268333927,7214210.54759168,0.0,1.0
2023-11-08,27.21,27.48,27.0948,27.37,5493392,25.2677305919291,25.5184577973617,25.1607536509446,25.4163096766299,5915655.77194118,0.0,1.0
2023-11-09,27.02,27.3785,27.01,27.31,6569510,25.0912929288469,25.4242029405047,25.0820067360531,25.3605925198671,7074492.36288349,0.0,1.0
2023-11-10,27.62,27.62,27.025,27.17,10387254,25.6484644964749,25.6484644964749,25.0959360252438,25.2305858207539,11185697.1211446,0.0,1.0
2023-11-13,27.78,27.985,27.62,27.76,8606197,25.7970435811757,25.9874105334486,25.6484644964749,25.7784711955881,9267734.57228481,0.0,1.0
2023-11-14,28.28,28.52,28.16,28.24,7056107,26.2613532208657,26.4842218479169,26.1499189073401,26.2242084496905,7598492.89873806,0.0,1.0
2023-11-15,28.47,28.855,28.255,28.29,8461075,26.4377908839479,26.7953093065092,26.2381377388812,26.2706394136595,9111457.39473482,0.0,1.0
2023-11-16,28.21,28.585,27.93,28.47,8823249,26.1963498713091,26.5445821010766,25.9363364730827,26.4377908839479,9501470.83516417,0.0,1.0
2023-11-17,28.31,28.39,28.1,28.35,7957886,26.2892117992471,26.3635013415975,26.0942017505773,26.3263565704223,8569589.47192369,0.0,1.0
2023-11-20,27.99,28.25,27.855,28.08,8485612,25.9920536298455,26.2334946424843,25.8666900271292,26.0756293649897,9137880.49464762,0.0,1.0
2023-11-21,27.87,28.11,27.66,28.06,12903074,25.8806193163199,26.1034879433711,25.6856092676501,26.0570569794021,13894902.1267523,0.0,1.0
2023-11-22,28.66,29.2922,27.89,28.46,15778816,26.6142285470301,27.2013016554541,25.8991917019075,26.4285046911541,16991695.4669897,0.0,1.0
2023-11-24,28.64,28.825,28.44,28.54,4762084,26.5956561614425,26.7674507281278,26.4099323055665,26.5027942335045,5128133.89269666,0.0,1.0
2023-11-27,28.52,28.665,28.255,28.41,7704914,26.4842218479169,26.618871643427,26.2381377388812,26.3820737271851,8297172.12542093,0.0,1.0
2023-11-28,28.64,28.675,28.32,28.44,5762269,26.5956561614425,26.6281578362208,26.2984979920409,26.4099323055665,6205200.69737016,0.0,1.0
2023-11-29,29.07,29.305,28.86,28.9,7267132,26.9949624515759,27.2131879822302,26.7999524029061,26.8370971740813,7825738.88068762,0.0,1.0
2023-11-30,29.34,29.38,29.02,29.32,12883061,27.2456896570085,27.2828344281837,26.9485314876069,27.2271172714209,13873350.7757903,0.0,1.0
2023-12-01,29.5,29.58,28.55,29.11,9599723,27.3942687417093,27.4685582840597,26.5120804262983,27.0321072227511,10337630.5157153,0.0,1.0
2023-12-04,29.04,29.4667,28.94,29.24,6105400,26.9671038731945,27.3633457197059,26.8742419452565,27.1528277290705,6574707.34839414,0.0,1.0
2023-12-05,28.86,29.156,28.8,28.92,13911919,26.7999524029061,27.0748237096026,26.7442352461433,26.8556695596689,14981294.6047047,0.0,1.0
2023-12-06,28.49,29.14,28.45,29.09,5317415,26.4563632695355,27.0599658011325,26.4192184983603,27.0135348371635,5726151.84508161,0.0,1.0
2023-12-07,29.41,29.52,28.71,28.71,13674207,27.3106930065651,27.4128411272969,26.6606595109991,26.6606595109991,14725310.2575364,0.0,1.0
2023-12-08,29.46,29.59,29.31,29.4,7563303,27.3571239705341,27.4778444768535,27.2178310786271,27.3014068137713,8144675.82995896,0.0,1.0
2023-12-11,30.37,30.56,29.8,29.9,14358782,28.2021675147699,28.3786051778521,27.6728545255233,27.7657164534613,15462506.8839698,0.0,1.0
2023-12-12,30.23,30.475,30.15,30.22,8908977,28.3280882890538,28.5576741848797,28.2531214659269,28.3187174361629,9507114.35102618,0.2756,1.0
2023-12-13,30.15,30.335,29.78,30.23,10303352,28.2531214659269,28.4264822444078,27.9063999089653,28.3280882890538,10995105.909789,0.0,1.0
2023-12-14,30.93,31.17,30.47,30.47,12597104,28.9840479914136,29.2089484607941,28.5529887584343,28.5529887584343,13442857.4930398,0.0,1.0
2023-12-15,30.78,30.95,30.335,30.93,28405253,28.8434851980508,29.0027896971953,28.4264822444078,28.9840479914136,30312345.4512038,0.0,1.0
2023-12-18,30.26,30.81,30.26,30.68,15426423,28.3562008477264,28.8715977567234,28.3562008477264,28.7497766691422,16462133.3614735,0.0,1.0
2023-12-19,30.28,30.68,30.22,30.46,7825227,28.3749425535081,28.7497766691422,28.3187174361629,28.5436179055434,8350602.75851396,0.0,1.0
2023-12-20,29.79,30.37,29.79,30.17,8750442,27.9157707618562,28.4592802295258,27.9157707618562,28.2718631717087,9337935.51336166,0.0,1.0
2023-12-21,30.14,30.221,29.91,30.08,6529314,28.2437506130361,28.319654521452,28.0282209965464,28.187525495691,6967683.81282791,0.0,1.0
2023-12-22,30.18,30.475,30.07,30.22,4476845,28.2812340245995,28.5576741848797,28.1781546428001,28.3187174361629,4777414.66240398,0.0,1.0
2023-12-26,30.41,30.55,30.06,30.14,4853637,28.4967636410892,28.6279555815611,28.1687837899093,28.2437506130361,5179503.99662853,0.0,1.0
2023-12-27,30.24,30.515,30.205,30.4,5124366,28.3374591419446,28.5951575964431,28.3046611568267,28.4873927881983,5468409.39633256,0.0,1.0
2023-12-28,30.18,30.24,29.95,30.15,5704912,28.2812340245995,28.3374591419446,28.0657044081099,28.2531214659269,6087932.51419793,0.0,1.0
2023-12-29,30.09,30.33,30.02,30.17,5201826,28.1968963485818,28.4217968179623,28.1313003783458,28.2718631717087,5551069.96192056,0.0,1.0
2024-01-02,29.83,30.065,29.6576,29.82,8773687,27.9532541734196,28.1734692163547,27.7917006695813,27.9438833205287,9362741.15300913,0.0,1.0
2024-01-03,29.9,30.1,29.48,29.66,8026413,28.0188501436556,28.2062672014727,27.6252743222397,27.7939496742751,8565296.12991066,0.0,1.0
2024-01-04,29.68,30.125,29.65,29.82,7727331,27.8126913800568,28.2296943336998,27.7845788213842,27.9438833205287,8246134.14595519,0.0,1.0
2024-01-05,29.95,30.22,29.54,29.6,6916527,28.0657044081099,28.3187174361629,27.6814994395848,27.7377245569299,7380893.79969888,0.0,1.0
2024-01-08,31.0,31.09,30.08,30.14,11378046,29.0496439616496,29.1339816376673,28.187525495691,28.2437506130361,12141953.4940135,0.0,1.0
2024-01-09,30.16,30.815,30.14,30.7,8504517,28.2624923188178,28.8762831831688,28.2437506130361,28.768518374924,9075499.42257637,0.0,1.0
2024-01-10,30.34,30.41,30.1,30.16,8686445,28.4311676708532,28.4967636410892,28.2062672014727,28.2624923188178,9269641.83641956,0.0,1.0
2024-01-11,30.0,30.6,29.82,30.46,8835630,28.1125586725641,28.6748098460154,27.9438833205287,28.5436179055434,9428842.92701144,0.0,1.0
2024-01-12,29.81,30.175,29.71,30.04,6883605,27.9345124676379,28.2765485981541,27.8408039387293,28.1500420841275,7345761.45861591,0.0,1.0
2024-01-16,29.09,29.56,29.01,29.5,6694918,27.2598110594964,27.7002411453665,27.1848442363695,27.6440160280214,7144406.25413483,0.0,1.0
2024-01-17,28.65,28.92,28.45,28.81,8072478,26.8474935322987,27.1005065603518,26.6600764744816,26.9974271785524,8614453.87524777,0.0,1.0
2024-01-18,28.65,28.91,28.45,28.91,8246657,26.8474935322987,27.091135707461,26.6600764744816,27.091135707461,8800327.03111599,0.0,1.0
2024-01-19,29.12,29.34,28.4,28.74,9815634,27.2879236181689,27.4940823817677,26.6132222100274,26.9318312083164,10474643.1454274,0.0,1.0
2024-01-22,29.18,29.555,29.14,29.3,8926275,27.344148735514,27.6955557189211,27.3066653239506,27.4565989702043,9525573.71667997,0.0,1.0
2024-01-23,29.57,29.66,29.115,29.17,7559833,27.7096119982574,27.7939496742751,27.2832381917235,27.3347778826232,8067390.54390434,0.0,1.0
2024-01-24,29.56,29.915,29.5419,29.77,6800368,27.7002411453665,28.0329064229919,27.6832799016341,27.8970290560745,7256936.03261736,0.0,1.0
2024-01-25,29.71,30.01,29.5,29.66,8338221,27.8408039387293,28.121929525455,27.6440160280214,27.7939496742751,8898038.5212722,0.0,1.0
2024-01-26,30.0,30.16,29.64,29.64,9325979,28.1125586725641,28.2624923188178,27.7752079684934,27.7752079684934,9952113.33335678,0.0,1.0
2024-01-29,29.24,30.01,29.14,30.0,8002644,27.4003738528592,28.121929525455,27.3066653239506,28.1125586725641,8539931.30957163,0.0,1.0
2024-01-30,29.15,29.35,29.09,29.2,6618121,27.3160361768415,27.5034532346586,27.2598110594964,27.3628904412958,7062453.20152108,0.0,1.0
2024-01-31,28.71,29.155,28.685,28.94,10409588,26.9037186496439,27.3207216032869,26.8802915174167,27.1192482661335,11108474.4593088,0.0,1.0
2024-02-01,28.94,28.94,28.38,28.66,11987926,27.1192482661335,27.1192482661335,26.5944805042457,26.8568643851896,12792780.0592189,0.0,1.0
2024-02-02,28.68,28.82,28.445,28.77,7193061,26.8756060909713,27.0067980314433,26.6553910480362,26.959943766989,7675993.93969776,0.0,1.0
2024-02-05,28.33,28.59,28.165,28.57,10526226,26.5476262397914,26.7912684149536,26.3930071670923,26.7725267091719,11232943.3858394,0.0,1.0
2024-02-06,28.29,28.55,28.145,28.35,7927423,26.510142828228,26.7537850033902,26.3742654613106,26.5663679455731,8459660.06758744,0.0,1.0
2024-02-07,27.95,28.25,27.86,28.25,7357961,26.1915338299389,26.4726594166646,26.1071961539212,26.4726594166646,7851965.11534276,0.0,1.0
2024-02-08,28.29,28.3,27.93,28.0,4639233,26.510142828228,26.5195136811188,26.1727921241572,26.2383880943932,4950705.18557341,0.0,1.0
2024-02-09,28.42,28.52,28.19,28.28,4852209,26.6319639158091,26.7256724447176,26.4164342993194,26.5007719753371,5177980.12253016,0.0,1.0
2024-02-12,28.69,28.8,28.39,28.42,4896452,26.8849769438622,26.9880563256616,26.6038513571365,26.6319639158091,5225193.54111149,0.0,1.0
2024-02-13,28.14,28.4,27.89,28.32,6505897,26.3695800348652,26.6132222100274,26.1353087125938,26.5382553869005,6942694.62531984,0.0,1.0
2024-02-14,28.58,29.08,28.335,29.01,6547433,26.7818975620628,27.2504402066055,26.5523116662368,27.1848442363695,6987019.29937436,0.0,1.0
2024-02-15,29.03,29.09,28.58,28.58,7071789,27.2035859421512,27.2598110594964,26.7818975620628,26.7818975620628,7546579.89231863,0.0,1.0
2024-02-16,28.58,29.095,28.525,28.99,5681541,26.7818975620628,27.2644964859418,26.7303578711631,27.1661025305878,6062992.41507118,0.0,1.0
2024-02-20,28.63,28.75,28.34,28.38,5677893,26.828751826517,26.9412020612073,26.5569970926822,26.5944805042457,6059099.49300477,0.0,1.0
2024-02-21,28.43,28.65,28.2625,28.54,7580415,26.6413347686999,26.8474935322987,26.4843729827781,26.7444141504993,8089354.39312889,0.0,1.0
2024-02-22,28.95,29.1,28.49,28.49,6276183,27.1286191190244,27.2691819123872,26.6975598860451,26.6975598860451,6697557.92039496,0.0,1.0
2024-02-23,29.27,29.33,28.985,29.13,5547355,27.4284864115317,27.4847115288769,27.1614171041424,27.2972944710598,5919797.33820582,0.0,1.0
2024-02-26,28.8,29.49,28.78,29.31,9431050,26.9880563256616,27.6346451751305,26.9693146198799,27.4659698230952,10064238.6662627,0.0,1.0
2024-02-27,28.83,28.9799,28.66,28.96,6683652,27.0161688843341,27.156637969168,26.8568643851896,27.1379899719152,7132383.86926635,0.0,1.0
2024-02-28,28.72,29.09,28.68,28.72,10811290,26.9130895025347,27.2598110594964,26.8756060909713,26.9130895025347,11537146.2191569,0.0,1.0
2024-02-29,28.33,29.07,27.6582,27.86,22925540,26.5476262397914,27.2410693537146,25.9180923425838,26.1071961539212,24464731.5105904,0.0,1.0
2024-03-01,29.41,29.63,28.89,29.0,13170691,27.5596783520037,27.7658371156025,27.0723940016793,27.1754733834787,14054954.3925224,0.0,1.0
2024-03-04,29.06,29.595,28.99,29.35,10322183,27.2316985008238,27.7330391304845,27.1661025305878,27.5034532346586,11015201.1991072,0.0,1.0
2024-03-05,29.13,29.45,28.87,28.98,10274353,27.2972944710598,27.5971617635671,27.0536522958975,27.1567316776969,10964159.9539216,0.0,1.0
2024-03-06,30.23,30.5,29.41,29.48,14187961,28.3280882890538,28.5811013171069,27.5596783520037,27.6252743222397,15140522.60264,0.0,1.0
2024-03-07,30.56,30.95,30.1455,30.36,14006846,28.637326434452,29.0027896971953,28.2489045821261,28.4499093766349,14947247.7725797,0.0,1.0
2024-03-08,30.74,31.05,30.55,30.74,11435706,28.8060017864874,29.0964982261039,28.6279555815611,28.8060017864874,12203484.7128594,0.0,1.0
2024-03-11,30.86,30.93,30.39,30.61,6999564,28.9184520211776,28.9840479914136,28.4780219353075,28.6841806989063,7469505.79795259,0.0,1.0
2024-03-12,30.5,30.79,30.19,30.61,12956882,28.8393620227788,29.1135723502085,28.546240638285,28.9433728366315,13702969.5971729,0.2756,1.0
2024-03-13,30.75,30.945,30.3,30.5,8000977,29.0757502360803,29.2601330424554,28.6502514521376,28.8393620227788,8461691.98567058,0.0,1.0
2024-03-14,30.61,30.92,30.355,30.8,9596219,28.9433728366315,29.2364942211253,28.702256859064,29.1230278787406,10148791.7544369,0.0,1.0
2024-03-15,30.42,30.9559,30.4,30.45,15269825,28.7637177945224,29.2704395685554,28.7448067374582,28.7920843801185,16149097.2696324,0.0,1.0
2024-03-18,29.94,30.47,29.61,30.39,9223772,28.3098524249835,28.8109954371826,27.9978199834256,28.7353512089262,9754898.38429142,0.0,1.0
2024-03-19,29.82,29.89,29.5,29.81,6113604,28.1963860825988,28.2625747823232,27.893809169573,28.1869305540668,6465639.63005564,0.0,1.0
2024-03-20,29.68,29.77,29.33,29.7,5292794,28.06400868315,28.1491084399385,27.733065184528,28.0829197402141,5597565.46876779,0.0,1.0
2024-03-21,30.08,30.385,29.7,29.85,6699348,28.4422298244324,28.7306234446602,28.0829197402141,28.224752668195,7085112.14078207,0.0,1.0
2024-03-22,30.05,30.24,29.95,30.11,4796907,28.4138632388362,28.5935182809453,28.3193079535156,28.4705964100285,5073124.13445346,0.0,1.0
2024-03-25,29.88,30.06,29.81,29.89,6904862,28.2531192537912,28.4233187673682,28.1869305540668,28.2625747823232,7302460.11800325,0.0,1.0
2024-03-26,29.99,30.14,29.98,30.05,6167110,28.3571300676438,28.4989629956247,28.3476745391118,28.4138632388362,6522226.63079133,0.0,1.0
2024-03-27,30.12,30.2,29.725,30.19,6441024,28.4800519385606,28.5556961668171,28.1065585615443,28.546240638285,6811913.24013453,0.0,1.0
2024-03-28,30.22,30.365,30.025,30.12,5954070,28.5746072238812,28.711712387596,28.390224417506,28.4800519385606,6296919.28887205,0.0,1.0
2024-04-01,30.38,30.56,30.22,30.25,6811105,28.7258956803941,28.8960951939712,28.5746072238812,28.6029738094774,7203304.37046136,0.0,1.0
2024-04-02,29.56,30.35,29.535,30.16,6125359,27.9505423407653,28.6975290947979,27.9269035194352,28.5178740526888,6478071.51047368,0.0,1.0
2024-04-03,29.66,30.09,29.42,29.47,6834447,28.0450976260859,28.4516853529644,27.8181649413165,27.8654425839768,7227990.45746417,0.0,1.0
2024-04-04,29.64,30.4,29.59,30.05,5400744,28.0261865690218,28.7448067374582,27.9789089263615,28.4138632388362,5711731.48247501,0.0,1.0
2024-04-05,29.11,29.6,29.045,29.53,5158764,27.5250435568227,27.9883644548935,27.4635826213643,27.9221757551691,5455817.70760819,0.0,1.0
2024-04-08,29.31,29.43,29.115,29.28,5208597,27.7141541274638,27.8276204698485,27.5297713210887,27.6857875418677,5508520.20840553,0.0,1.0
2024-04-09,29.97,29.98,29.37,29.44,6591730,28.3382190105797,28.3476745391118,27.7708872986562,27.8370759983806,6971297.24441207,0.0,1.0
2024-04-10,28.95,29.85,28.92,29.5,6664821,27.3737551003097,28.224752668195,27.3453885147136,27.893809169573,7048596.99529558,0.0,1.0
2024-04-11,29.23,29.28,28.6814,29.06,5519864,27.6385098992074,27.6857875418677,27.1197796039386,27.4777659141624,5837710.69093081,0.0,1.0
2024-04-12,28.53,29.18,28.36,28.99,7626113,26.9766229019633,27.5912322565471,26.8158789169183,27.411577214438,8065242.4390069,0.0,1.0
2024-04-15,27.96,28.9,27.905,28.77,6224193,26.4376577756359,27.3264774576494,26.3856523687096,27.2035555867327,6582596.60356066,0.0,1.0
2024-04-16,27.79,28.04,27.55,27.98,7086643,26.2769137905909,26.5133020038924,26.0499811058215,26.4565688327,7494708.4935263,0.0,1.0
2024-04-17,27.69,28.205,27.625,27.95,6144063,26.1823585052703,26.6693182246714,26.120897569812,26.4282022471039,6497852.53057911,0.0,1.0
2024-04-18,27.62,28.02,27.5101,27.69,4525451,26.1161698055459,26.4943909468283,26.0122535469786,26.1823585052703,4786037.06250436,0.0,1.0
2024-04-19,27.81,27.94,27.57,27.66,4770045,26.295824847655,26.4187467185718,26.0688921628856,26.1539919196742,5044715.35761046,0.0,1.0
2024-04-22,27.7,28.1,27.5,28.0,5156331,26.1918140338024,26.5700351750848,26.0027034631612,26.4754798897642,5453244.60977263,0.0,1.0
2024-04-23,27.67,27.85,27.58,27.69,6116240,26.1634474482062,26.3336469617833,26.0783476914177,26.1823585052703,6468427.41710642,0.0,1.0
2024-04-24,28.1,28.59,27.425,27.81,14491946,26.5700351750848,27.0333560731556,25.9317869991708,26.295824847655,15326426.1758246,0.0,1.0
2024-04-25,28.13,28.3,27.755,27.97,5032707,26.5984017606809,26.7591457457259,26.2438194407287,26.447113304168,5322502.05045312,0.0,1.0
2024-04-26,28.0,28.39,27.96,28.13,5356232,26.4754798897642,26.8442455025145,26.4376577756359,26.5984017606809,5664656.37731395,0.0,1.0
2024-04-29,28.27,28.45,28.12,28.12,5807143,26.7307791601297,26.9009786737068,26.5889462321489,26.5889462321489,6141531.88826103,0.0,1.0
2024-04-30,28.09,28.435,28.03,28.05,5557719,26.5605796465527,26.8867953809087,26.5038464753603,26.5227575324245,5877745.47044806,0.0,1.0
2024-05-01,27.75,28.075,27.605,28.0,6137292,26.2390916764627,26.5463963537546,26.1019865127478,26.4754798897642,6490691.64054842,0.0,1.0
2024-05-02,27.94,28.03,27.52,27.98,4828792,26.4187467185718,26.5038464753603,26.0216145202253,26.4565688327,5106845.14739515,0.0,1.0
2024-05-03,28.18,28.5,28.01,28.28,6648423,26.6456794033412,26.9482563163671,26.4849354182962,26.7402346886618,7031254.76006842,0.0,1.0
2024-05-06,28.42,28.44,28.22,28.33,4354692,26.8726120881106,26.8915231451747,26.6835015174695,26.7875123313221,4605445.35954344,0.0,1.0
2024-05-07,28.41,28.8,28.245,28.57,3953052,26.8631565595786,27.2319221723289,26.7071403387996,27.0144450160915,4180677.98811808,0.0,1.0
2024-05-08,29.44,29.58,28.38,28.38,8796653,27.8370759983806,27.9694533978294,26.8347899739824,26.8347899739824,9303184.87240059,0.0,1.0
2024-05-09,29.65,29.68,29.33,29.39,6431722,28.0356420975538,28.06400868315,27.733065184528,27.7897983557203,6802075.60919888,0.0,1.0
2024-05-10,29.72,29.88,29.62,29.84,4973216,28.1018307972782,28.2531192537912,28.0072755119577,28.215297139663,5259585.41940675,0.0,1.0
2024-05-13,29.94,30.23,29.81,29.84,5568284,28.3098524249835,28.5840627524132,28.1869305540668,28.215297139663,5888918.82788037,0.0,1.0
2024-05-14,30.76,30.915,30.02,30.14,8018168,29.0852057646123,29.2317664568593,28.38549665324,28.4989629956247,8479872.88369413,0.0,1.0
2024-05-15,31.36,31.395,30.99,31.0,6480610,29.6525374765359,29.6856318263981,29.3026829208497,29.3121384493818,6853778.69468398,0.0,1.0
2024-05-16,31.07,31.345,31.0,31.26,5737465,29.3783271491062,29.6383541837378,29.3121384493818,29.5579821912153,6067841.66590722,0.0,1.0
2024-05-17,31.19,31.28,31.01,31.23,4618189,29.4917934914909,29.5768932482794,29.3215939779138,29.5296156056191,4884115.1336408,0.0,1.0
2024-05-20,31.82,31.9295,31.26,31.38,5591044,30.0874917890106,30.1910298264366,29.5579821912153,29.6714485336,5912989.40196072,0.0,1.0
2024-05-21,32.69,32.85,31.89,31.95,8201359,30.9101227712997,31.0614112278126,30.153680488735,30.2104136599273,8673612.4503179,0.0,1.0
2024-05-22,33.01,33.27,32.75,32.76,7717629,31.2126996843255,31.4585434261591,30.966855942492,30.9763114710241,8162028.14452271,0.0,1.0
2024-05-23,32.65,33.38,32.585,33.18,6822730,30.8723006571714,31.5625542400117,30.810839721713,31.3734436693705,7215598.76517509,0.0,1.0
2024-05-24,32.75,32.92,32.53,32.78,6503898,30.966855942492,31.127599927537,30.7588343147867,30.9952225280882,6878407.67224039,0.0,1.0
2024-05-28,33.14,33.4499,32.85,32.89,8019542,31.3356215552423,31.6286483844508,31.0614112278126,31.0992333419408,8481326.0018306,0.0,1.0
2024-05-29,32.8,33.33,32.41,32.78,12481280,31.0141335851523,31.5152765973514,30.645367972402,30.9952225280882,13199981.320645,0.0,1.0
2024-05-30,38.36,39.52,34.4,34.4,38267181,36.2714074489769,37.3682487586957,32.5270181502817,32.5270181502817,40470694.8641279,0.0,1.0
2024-05-31,36.5,37.62,34.91,37.59,29952123,34.512679142014,35.5716983376046,33.0092501054167,35.5433317520084,31676836.3592246,0.0,1.0
2024-06-03,35.32,36.75,34.84,36.5,12390673,33.3969267752311,34.7490673553155,32.9430614056923,34.512679142014,13104156.9574772,0.0,1.0
2024-06-04,35.35,35.88,35.16,35.21,9633562,33.4252933608273,33.9264363730264,33.2456383187181,33.2929159613784,10188285.0517956,0.0,1.0
2024-06-05,35.63,36.035,35.24,35.76,8143815,33.6900481597249,34.0729970652733,33.3212825469746,33.8129700306417,8612754.9320894,0.0,1.0
2024-06-06,36.18,36.4999,35.58,35.63,9319515,34.2101022289881,34.5125845867287,33.6427705170646,33.6900481597249,9856154.49036246,0.0,1.0
2024-06-07,36.45,36.79,36.04,36.09,8718813,34.4654014993537,34.7868894694437,34.0777248295393,34.1250024721996,9220862.66297984,0.0,1.0
2024-06-10,36.18,36.35,35.49,36.3,8796540,34.2101022289881,34.3708462140331,33.5576707602761,34.3235685713728,9303065.36559607,0.0,1.0
2024-06-11,36.32,36.47,35.88,36.15,7708849,34.3424796284369,34.4843125564178,33.9264363730264,34.1817356433919,8152742.57156904,0.0,1.0
2024-06-12,36.3,36.975,36.235,36.61,7372513,34.5841629377164,35.2272568766408,34.5222353732273,34.8795097837409,7738288.25586927,0.2756,1.0
2024-06-13,36.45,36.78,36.095,36.28,6847453,34.7270727019218,35.0414741831738,34.3888529266356,34.565108302489,7187178.25692771,0.0,1.0
2024-06-14,35.51,36.63,35.435,36.22,8582423,33.8315048462344,34.8985644189683,33.7600499641317,34.5079443968068,9008225.97502403,0.0,1.0
2024-06-17,35.93,36.09,35.22,35.61,7500303,34.2316521860096,34.3840892678287,33.5552126354372,33.9267780223713,7872418.3491248,0.0,1.0
2024-06-18,36.75,36.8,35.925,36.11,9607530,35.0128922303327,35.0605288184012,34.2268885272028,34.4031439030561,10084191.9935457,0.0,1.0
2024-06-20,36.24,37.18,36.105,36.86,9202372,34.5269990320342,35.4225668877216,34.3983802442493,35.1176927240833,9658932.7375537,0.0,1.0
2024-06-21,36.37,36.64,35.85,36.1,17244553,34.6508541610122,34.908091736582,34.1554336451,34.3936165854424,18100113.4833693,0.0,1.0
2024-06-24,36.3,36.9,36.15,36.35,5496072,34.5841629377164,35.1558019945381,34.4412531735109,34.6317995257848,5768750.68392717,0.0,1.0
2024-06-25,36.27,36.46,36.02,36.14,6003042,34.5555809848753,34.7366000195355,34.3173980445329,34.4317258558972,6300873.17690589,0.0,1.0
2024-06-26,35.09,36.15,34.77,36.12,9658302,33.4313575064592,34.4412531735109,33.1264833428209,34.4126712206698,10137482.9638467,0.0,1.0
2024-06-27,34.71,35.3,34.645,35.19,5716774,33.0693194371387,33.6314311763468,33.0073918726497,33.5266306825961,6000402.45512742,0.0,1.0
2024-06-28,35.02,35.38,34.77,34.9,14543019,33.3646662831633,33.7076497172563,33.1264833428209,33.2503384717989,15264547.2625933,0.0,1.0
2024-07-01,34.97,35.23,34.71,35.2,4952926,33.3170296950948,33.5647399530509,33.0693194371387,33.5361580002098,5198657.37747625,0.0,1.0
2024-07-02,34.8,35.13,34.4,34.75,5834530,33.155065295662,33.4694667769139,32.7739725911141,33.1074287075935,6124000.72777314,0.0,1.0
2024-07-03,34.85,35.09,34.715,34.9,3985175,33.2027018837304,33.4313575064592,33.0740830959456,33.2503384717989,4182892.98371992,0.0,1.0
2024-07-05,34.63,34.9,34.39,34.89,4365509,32.9931008962291,33.2503384717989,32.7644452735004,33.2408111541852,4582096.63727845,0.0,1.0
2024-07-08,35.32,35.5,34.8,34.85,6511282,33.6504858115742,33.8219775286207,33.155065295662,33.2027018837304,6834328.6788715,0.0,1.0
2024-07-09,35.42,35.62,35.15,35.27,5153020,33.7457589877111,33.936305339985,33.4885214121413,33.6028492235057,5408678.71623414,0.0,1.0
2024-07-10,36.07,36.1,35.515,35.72,5344689,34.3650346326014,34.3936165854424,33.8362685050412,34.031578516122,5609857.0623034,0.0,1.0
2024-07-11,36.1,36.55,36.025,36.2,6723524,34.3936165854424,34.8223458780588,34.3221617033397,34.4888897615794,7057100.72091501,0.0,1.0
2024-07-12,36.73,36.91,35.93,36.23,6599877,34.9938375951053,35.1653293121518,34.2316521860096,34.5174717144205,6927319.17587419,0.0,1.0
2024-07-15,37.34,37.35,36.41,36.43,5720720,35.5750039695407,35.5845312871544,34.688963431467,34.7080180666944,6004544.22950716,0.0,1.0
2024-07-16,38.0,38.13,37.49,37.6,8571108,36.2038069320447,36.3276620610227,35.7179137337462,35.8227142274968,8996349.59968021,0.0,1.0
2024-07-17,38.11,38.42,37.37,37.6,8906753,36.3086074257953,36.6039542718199,35.6035859223818,35.8227142274968,9348647.08110091,0.0,1.0
2024-07-18,37.38,38.185,37.22,38.07,5895456,35.6131132399955,36.3800623078981,35.4606761581764,36.2704981553405,6187949.47228904,0.0,1.0
2024-07-19,37.15,37.44,36.875,37.41,4773663,35.3939849348805,35.6702771456777,35.1319837005039,35.6416951928366,5010500.53494347,0.0,1.0
2024-07-22,38.02,38.04,37.4229,37.62,4520058,36.2228615672721,36.2419162024995,35.6539854325583,35.8417688627242,4744313.33484905,0.0,1.0
2024-07-23,37.71,38.14,37.6501,37.78,4472835,35.9275147212475,36.3371893786364,35.8704460887415,35.9942059445434,4694747.44241767,0.0,1.0
2024-07-24,37.82,38.12,37.5,37.58,6310453,36.0323152149981,36.318134743409,35.7274410513599,35.8036595922694,6623535.87428264,0.0,1.0
2024-07-25,36.25,37.79,36.2,37.61,8589665,34.5365263496479,36.0037332621571,34.4888897615794,35.8322415451105,9015827.27508942,0.0,1.0
2024-07-26,36.34,36.75,36.195,36.54,7299563,34.6222722081712,35.0128922303327,34.4841261027726,34.8128185604451,7661718.96012632,0.0,1.0
2024-07-29,36.13,36.425,35.75,36.4,4788397,34.4221985382835,34.7032544078876,34.0601604689631,34.6794361138533,5025965.53841814,0.0,1.0
2024-07-30,35.52,36.3,35.14,36.13,6915689,33.8410321638481,34.5841629377164,33.4789940945276,34.4221985382835,7258799.67521852,0.0,1.0
2024-07-31,36.09,36.36,35.74,35.97,8189940,34.3840892678287,34.6413268433985,34.0506331513494,34.2697614564644,8596270.56856653,0.0,1.0
2024-08-01,35.17,36.29,34.99,35.975,5437490,33.5075760473687,34.5746356201027,33.3360843303222,34.2745251152712,5707262.23316346,0.0,1.0
2024-08-02,33.72,34.56,33.555,34.41,6489106,32.1261149933828,32.9264096729333,31.9689142527568,32.7834999087278,6811052.45265635,0.0,1.0
2024-08-05,32.75,32.98,32.16,32.58,7339280,31.2019651848543,31.4210934899693,30.6398534456462,31.0400007854215,7703406.45456119,0.0,1.0
2024-08-06,32.72,33.1952,32.52,32.85,6154408,31.1733832320132,31.626121365016,30.9828368797393,31.2972383609913,6459748.95510227,0.0,1.0
2024-08-07,32.02,33.08,31.951,32.91,7603692,30.5064709990545,31.5163666661063,30.44073250752,31.3544022666734,7980936.82640467,0.0,1.0
2024-08-08,33.02,33.09,32.29,32.29,5909040,31.4592027604241,31.52589398372,30.7637085746243,30.7637085746243,6202207.42038187,0.0,1.0
2024-08-09,33.54,33.89,32.86,32.86,6605502,31.9546232763363,32.2880793928156,31.306765678605,31.306765678605,6933223.25111139,0.0,1.0
2024-08-12,33.78,34.17,33.58,33.63,5609232,32.183278899065,32.5548442859991,31.9927325467911,32.0403691348595,5887524.93349908,0.0,1.0
2024-08-13,34.76,34.78,33.97,34.01,6477398,33.1169560252072,33.1360106604346,32.3642979337252,32.40240720418,6798763.57925596,0.0,1.0
2024-08-14,34.75,35.015,34.54,34.76,5158590,33.1074287075935,33.3599026243564,32.9073550377059,33.1169560252072,5414525.06273569,0.0,1.0
2024-08-15,35.49,35.559,35.15,35.2,4847785,33.812450211007,33.8781887025415,33.4885214121413,33.5361580002098,5088299.9775625,0.0,1.0
2024-08-16,35.91,36.03,35.405,35.48,5580370,34.2125975507822,34.3269253621466,33.7314680112906,33.8029228933933,5857230.99225532,0.0,1.0
2024-08-19,34.6,35.29,34.28,34.62,9622314,32.9645189433881,33.6219038587331,32.6596447797498,32.9835735786154,10099709.4776891,0.0,1.0
2024-08-20,34.81,35.0499,34.59,34.6,6885405,33.1645926132757,33.3931529628282,32.9549916257744,32.9645189433881,7227013.18375478,0.0,1.0
2024-08-21,35.27,35.325,34.815,35.0,4676966,33.6028492235057,33.655249470381,33.1693562720825,33.3456116479359,4909006.07037246,0.0,1.0
2024-08-22,35.08,35.6789,35.0,35.31,4955466,33.4218301888455,33.9924212407297,33.3456116479359,33.6409584939605,5201323.39545002,0.0,1.0
2024-08-23,35.66,36.17,35.32,35.33,6319665,33.9744146104398,34.4603078087383,33.6504858115742,33.6600131291879,6633204.91269776,0.0,1.0
2024-08-26,35.57,36.16,35.34,35.85,5415212,33.8886687519166,34.4507804911246,33.6695404468016,34.1554336451,5683878.946384,0.0,1.0
2024-08-27,35.6,35.68,35.34,35.5,6473819,33.9172507047576,33.9934692456672,33.6695404468016,33.8219775286207,6795007.01298505,0.0,1.0
2024-08-28,34.76,35.7,34.64,35.52,12074196,33.1169560252072,34.0125238808946,33.0026282138428,33.8410321638481,12673237.620044,0.0,1.0
2024-08-29,35.46,36.8699,33.8,34.11,18740425,33.7838682581659,35.1271247685209,32.2023335342924,32.4976803803169,19670200.7426096,0.0,1.0
2024-08-30,36.18,36.25,35.46,35.65,12068586,34.469835126352,34.5365263496479,33.7838682581659,33.9648872928261,12667349.2890075,0.0,1.0
2024-09-03,35.38,36.17,35.14,35.99,9151741,33.7076497172563,34.4603078087383,33.4789940945276,34.2888160916918,9605789.76273862,0.0,1.0
2024-09-04,35.33,35.64,35.145,35.35,6397792,33.6600131291879,33.9553599752124,33.4837577533345,33.6790677644153,6715208.05688567,0.0,1.0
2024-09-05,34.4,35.03,34.34,34.84,6862109,32.7739725911141,33.374193600777,32.716808685432,33.1931745661168,7202561.39055908,0.0,1.0
2024-09-06,33.82,34.635,33.765,34.27,7995956,32.2213881695198,32.997864555036,32.1689879226444,32.6501174621361,8392662.36753294,0.0,1.0
2024-09-09,34.18,34.83,34.02,34.28,9803668,32.5643716036128,33.1836472485031,32.4119345217937,32.6596447797498,10290061.0617901,0.0,1.0
2024-09-10,33.47,34.18,33.37,34.02,7862963,31.8879320530404,32.5643716036128,31.7926588769034,32.4119345217937,8253071.13588469,0.0,1.0
2024-09-11,33.37,33.43,32.685,33.18,7186832,32.0552317503369,32.1128677678682,31.3972205501876,31.872717694821,7481605.05304971,0.2756,1.0
2024-09-12,33.1,33.4,32.95,33.24,6508797,31.795869671446,32.0840497591026,31.6517796276176,31.9303537123524,6775759.9627311,0.0,1.0
2024-09-13,33.32,33.5475,33.135,33.2,5924173,32.0072017357275,32.2257383022004,31.8294906816726,31.8919297006648,6167157.19136618,0.0,1.0
2024-09-16,33.76,33.85,33.14,33.19,7775915,32.4298658642905,32.5163198905875,31.8342936831335,31.8823236977429,8094849.71348781,0.0,1.0
2024-09-17,34.43,34.905,33.99,34.05,10054403,33.0734680600569,33.5297531988466,32.6508039314939,32.7084399490252,10466791.5279219,0.0,1.0
2024-09-18,34.53,34.98,34.3,34.6,7077894,33.1695280892758,33.6017982207607,32.9485900220724,33.236770109729,7368198.88308927,0.0,1.0
2024-09-19,34.82,35.216,34.8,35.1,7466653,33.4481021740105,33.8284998897172,33.4288901681667,33.7170702558234,7772903.11143614,0.0,1.0
2024-09-20,34.76,34.92,34.385,34.71,37215904,33.3904661564792,33.5441622032294,33.0302410469084,33.3424361418698,38742340.9118528,0.0,1.0
2024-09-23,35.11,35.245,34.63,34.79,7951741,33.7266762587452,33.8563572981907,33.2655881184947,33.4192841652449,8277887.34259304,0.0,1.0
2024-09-24,35.84,35.88,35.25,35.26,6576949,34.427914472043,34.4663384837305,33.8611602996517,33.8707663025735,6846707.26573965,0.0,1.0
2024-09-25,36.05,36.41,35.93,36.0,6621992,34.6296405334026,34.9754566385905,34.51436849834,34.5816105187932,6893597.7365903,0.0,1.0
2024-09-26,36.85,36.93,36.07,36.48,6278208,35.3981207671536,35.4749687905287,34.6488525392464,35.0426986590438,6535713.19002546,0.0,1.0
2024-09-27,35.41,36.08,35.1054,35.76,9961863,34.0148563464018,34.6584585421683,33.7222574974012,34.3510664486679,10370455.933656,0.0,1.0
2024-09-30,35.87,35.99,35.5,35.5,8304171,34.4567324808086,34.5720045158713,34.1013103726988,34.1013103726988,8644772.51102975,0.0,1.0
2024-10-01,34.76,35.19,34.15,35.04,10361189,33.3904661564792,33.8035242821203,32.8044999782441,33.659434238292,10786160.5750633,0.0,1.0
2024-10-02,35.18,35.475,34.46,34.79,8804148,33.7939182791985,34.0772953653941,33.1022860688226,33.4192841652449,9165256.42516722,0.0,1.0
2024-10-03,35.6,35.61,34.98,35.065,7227119,34.1973704019177,34.2069764048396,33.6017982207607,33.6834492455967,7523544.45315983,0.0,1.0
2024-10-04,35.99,36.11,35.5601,36.0,5116933,34.5720045158713,34.6872765509339,34.1590424502594,34.5816105187932,5326807.66559129,0.0,1.0
2024-10-07,35.91,36.23,35.715,35.97,4302070,34.4951564924962,34.8025485859966,34.3078394355194,34.5527925100275,4478522.47702097,0.0,1.0
2024-10-08,36.0,36.155,35.21,35.8,8667217,34.5816105187932,34.7305035640824,33.8227362879641,34.3894904603554,9022709.10229685,0.0,1.0
2024-10-09,36.58,36.815,35.8558,35.98,5376459,35.1387586882626,35.364499756927,34.4430919566596,34.5623985129494,5596978.31004184,0.0,1.0
2024-10-10,36.75,36.86,36.415,36.56,4763434,35.3020607379347,35.4077267700755,34.9802596400515,35.1195466824189,4958809.65135525,0.0,1.0
2024-10-11,37.01,37.48,36.86,36.94,5832183,35.5518168139038,36.0032989512325,35.4077267700755,35.4845747934506,6071394.15574353,0.0,1.0
2024-10-14,37.44,37.465,36.91,37.0,5060210,35.9648749395449,35.9888899468496,35.4557567846849,35.5422108109819,5267758.13118947,0.0,1.0
2024-10-15,36.97,37.97,36.845,37.55,6502102,35.5133928022162,36.4739930944049,35.3933177656926,36.0705409716857,6768790.36251921,0.0,1.0
2024-10-16,37.18,37.29,37.04,37.04,3413851,35.7151188635758,35.8207848957166,35.5806348226694,35.5806348226694,3553872.53966126,0.0,1.0
2024-10-17,37.58,37.87,37.06,37.29,7099552,36.0993589804513,36.377933065186,35.5998468285132,35.8207848957166,7390745.2014447,0.0,1.0
2024-10-18,37.28,37.805,37.155,37.7,4726696,35.8111788927947,36.3154940461938,35.6911038562711,36.214631015514,4920564.81601766,0.0,1.0
2024-10-21,36.46,37.545,36.45,37.34,5593930,35.0234866532,36.0657379702247,35.0138806502781,35.868814910326,5823369.03859814,0.0,1.0
2024-10-22,36.23,36.37,35.9,36.32,4919246,34.8025485859966,34.937032626903,34.4855504895743,34.8890026122936,5121012.3919405,0.0,1.0
2024-10-23,35.85,36.275,35.565,36.01,4665084,34.4375204749649,34.8457755991451,34.1637493916911,34.5912165217151,4856425.75578521,0.0,1.0
2024-10-24,36.47,36.53,35.65,35.95,5931408,35.0330926561219,35.0907286736532,34.2454004165271,34.5335805041837,6174688.94006419,0.0,1.0
2024-10-25,36.88,37.255,36.48,36.48,5018356,35.4269387759192,35.78716388549,35.0426986590438,35.0426986590438,5224187.45945395,0.0,1.0
2024-10-28,37.42,37.635,36.965,37.0,5286243,35.9456629337011,36.1521919965217,35.5085898007553,35.5422108109819,5503062.03629759,0.0,1.0
2024-10-29,37.06,37.43,37.04,37.43,4937628,35.5998468285132,35.955268936623,35.5806348226694,35.955268936623,5140148.3428136,0.0,1.0
2024-10-30,36.54,37.26,36.53,37.04,5687553,35.1003346765751,35.7919668869509,35.0907286736532,35.5806348226694,5920832.05288338,0.0,1.0
2024-10-31,35.52,36.41,35.39,36.36,6620907,34.1205223785426,34.9754566385905,33.9956443405581,34.9274266239811,6892468.23453953,0.0,1.0
2024-11-01,36.28,36.575,35.485,35.49,6360782,34.850578600606,35.1339556868017,34.086901368316,34.0917043697769,6621674.02167571,0.0,1.0
2024-11-04,35.99,36.457613,35.8,36.27,9533898,34.5720045158713,35.0211937003025,34.3894904603554,34.8409725976841,9924937.64318694,0.0,1.0
2024-11-05,36.64,36.655,35.94,36.0,4162772,35.1963947057939,35.2108037101768,34.5239745012619,34.5816105187932,4333511.0699532,0.0,1.0
2024-11-06,36.91,37.53,35.8917,37.44,9571136,35.4557567846849,36.0513289658419,34.4775775071491,35.9648749395449,9963702.98638203,0.0,1.0
2024-11-07,37.34,37.6,36.72,36.81,5801718,35.868814910326,36.1185709862951,35.273242729169,35.359696755466,6039679.61198613,0.0,1.0
2024-11-08,36.82,37.32,36.68,37.2,5489610,35.3693027583879,35.8496029044823,35.2348187174815,35.7343308694196,5714770.27920956,0.0,1.0
2024-11-11,37.67,38.6699,36.8,36.99,10160550,36.1858130067483,37.1463172389078,35.3500907525441,35.53260480806,10577292.2230218,0.0,1.0
2024-11-12,37.11,37.93,37.1,37.45,6793970,35.6478768431226,36.4355690827174,35.6382708402008,35.9744809424668,7072629.53722421,0.0,1.0
2024-11-13,36.81,37.24,36.73,37.14,6087807,35.359696755466,35.7727548811072,35.2828487320909,35.6766948518883,6337502.75687416,0.0,1.0
2024-11-14,36.49,37.1,36.47,36.85,6044524,35.0523046619656,35.6382708402008,35.0330926561219,35.3981207671536,6292444.47368191,0.0,1.0
2024-11-15,36.72,36.935,36.33,36.38,7278754,35.273242729169,35.4797717919896,34.8986086152155,34.9466386298249,7577297.29960375,0.0,1.0
2024-11-18,37.43,37.725,36.845,36.92,7624786,35.955268936623,36.2386460228187,35.3933177656926,35.4653627876068,7937522.0494959,0.0,1.0
2024-11-19,36.87,37.24,36.703,37.07,4665433,35.4173327729973,35.7727548811072,35.2569125242018,35.6094528314351,4856789.07026975,0.0,1.0
2024-11-20,36.68,36.98,36.425,36.87,4928961,35.2348187174815,35.5229988051381,34.9898656429734,35.4173327729973,5131125.85961171,0.0,1.0
2024-11-21,37.91,37.96,36.73,36.77,5969606,36.4163570768736,36.464387091483,35.2828487320909,35.3212727437785,6214453.65834569,0.0,1.0
2024-11-22,38.13,38.65,37.88,37.96,6961129,36.6276891411551,37.1272012930932,36.3875390681079,36.464387091483,7246644.68312754,0.0,1.0
2024-11-25,39.3,39.795,38.22,38.49,14160241,37.7515914830159,38.2270886276493,36.7141431674521,36.973505246343,14741033.4091574,0.0,1.0
2024-11-26,39.1,39.62,38.94,39.25,12112424,37.5594714245781,38.0589835765163,37.405775377828,37.7035614684065,12609223.7307176,0.0,1.0
2024-11-27,34.66,37.5,33.535,36.56,27423793,33.2944061272603,36.0225109570762,32.213730798548,35.1195466824189,28548599.4778491,0.0,1.0
2024-11-29,35.43,35.88,34.25,34.25,8300944,34.0340683522456,34.4663384837305,32.900560007463,32.900560007463,8641413.15331744,0.0,1.0
2024-12-02,36.45,36.6,35.22,35.75,11320889,35.0138806502781,35.1579706941064,33.832342290886,34.341460445746,11785223.3567467,0.0,1.0
2024-12-03,36.79,36.92,35.89,36.375,7311620,35.3404847496223,35.4653627876068,34.4759444866524,34.9418356283639,7611511.32209285,0.0,1.0
2024-12-04,36.36,36.93,35.955,36.89,8736016,34.9274266239811,35.4749687905287,34.5383835056447,35.4365447788411,9094329.942473,0.0,1.0
2024-12-05,36.17,36.62,36.03,36.58,8251449,34.7449125684653,35.1771826999502,34.6104285275588,35.1387586882626,8589888.08050361,0.0,1.0
2024-12-06,36.2,36.6,35.895,36.45,6583550,34.7737305772309,35.1579706941064,34.4807474881134,35.0138806502781,6853579.01047436,0.0,1.0
2024-12-09,36.45,36.81,36.12,36.28,6308444,35.0138806502781,35.359696755466,34.6968825538558,34.850578600606,6567189.34118414,0.0,1.0
2024-12-10,34.94,36.265,34.9,36.15,8015777,33.5633742090732,34.8361695962232,33.5249501973856,34.7257005626215,8344549.82491862,0.0,1.0
2024-12-11,34.55,34.9,34.35,34.85,8183462,33.466737819679,33.8057641072879,33.2730085124739,33.7573317804866,8448346.94147408,0.2894,1.0
2024-12-12,34.98,35.14,34.26,34.47,5143653,33.8832558301699,34.038239275934,33.1858303242316,33.3892460967969,5310144.42182954,0.0,1.0
2024-12-13,34.55,35.08,34.345,35.06,5101544,33.466737819679,33.9801204837725,33.2681652797938,33.960747553052,5266672.4241153,0.0,1.0
2024-12-16,34.19,34.78,34.05,34.4,8182425,33.1180250667098,33.6895265229648,32.9824145516663,33.3214408392752,8447276.37552311,0.0,1.0
2024-12-17,33.84,34.36,33.3278,33.52,8290814,32.7789987791009,33.2826949778341,32.2828580233487,32.4690318875728,8559173.74568741,0.0,1.0
2024-12-18,32.49,34.067,32.44,33.98,10393079,31.4713259554666,32.9988815427787,31.4228936286653,32.9146092941445,10729485.5382903,0.0,1.0
2024-12-19,32.46,33.14,32.27,32.57,7615740,31.4422665593858,32.1009462038831,31.258223717541,31.5488176783486,7862248.73239002,0.0,1.0
2024-12-20,32.94,33.1901,32.14,32.29,17752861,31.907216896678,32.149475395338,31.1322996678577,31.2775966482615,18327491.3394557,0.0,1.0
2024-12-23,33.23,33.26,32.65,32.84,5241816,32.1881243921254,32.2171837882062,31.6263094012306,31.8103522430755,5411484.79352258,0.0,1.0
2024-12-24,33.44,33.47,33.17,33.33,2128103,32.3915401646907,32.4205995607715,32.1300055999639,32.2849890457279,2196986.12533324,0.0,1.0
2024-12-26,33.43,33.65,33.27,33.34,3062800,32.3818536993305,32.5949559372561,32.2268702535664,32.2946755110882,3161937.6997592,0.0,1.0
2024-12-27,33.28,33.39,32.97,33.29,4423616,32.2365567189267,32.3431078378895,31.9362762927588,32.2462431842869,4566801.031624,0.0,1.0
2024-12-30,32.63,32.8677,32.205,32.84,4243009,31.6069364705101,31.8371837521234,31.1952616926993,31.8103522430755,4380348.08590754,0.0,1.0
2024-12-31,32.63,32.915,32.435,32.825,4126665,31.6069364705101,31.8830007332774,31.4180503959852,31.7958225450351,4260238.22573358,0.0,1.0
2025-01-02,32.47,32.83,32.285,32.69,4660687,31.4519530247461,31.8006657777152,31.2727534155813,31.6650552626717,4811545.62233172,0.0,1.0
2025-01-03,33.14,33.15,32.58,32.83,5451673,32.1009462038831,32.1106326692434,31.5585041437089,31.8006657777152,5628134.51268752,0.0,1.0
2025-01-06,33.87,34.17,33.41,33.53,7757631,32.8080581751817,33.0986521359893,32.36248076861,32.478718352933,8008732.50611227,0.0,1.0
2025-01-07,33.67,34.45,33.445,34.02,5343720,32.6143288679766,33.3698731660764,32.3963833973709,32.9533551555855,5516687.25511207,0.0,1.0
2025-01-08,33.45,33.55,33.002,33.5,4891883,32.401226630051,32.4980912836535,31.9672729819116,32.4496589568523,5050225.04914168,0.0,1.0
2025-01-10,33.2,33.445,32.89,33.11,6222542,32.1590649960446,32.3963833973709,31.8587845698767,32.0718868078023,6423955.24948904,0.0,1.0
2025-01-13,32.62,33.09,32.47,33.09,7063090,31.5972500051499,32.0525138770818,31.4519530247461,32.0525138770818,7291710.37867056,0.0,1.0
2025-01-14,32.67,33.15,32.37,32.9,5518025,31.6456823319511,32.1106326692434,31.3550883711435,31.868471035237,5696634.21565685,0.0,1.0
2025-01-15,32.79,33.545,32.695,33.37,7227053,31.7619199162742,32.4932480509734,31.6698984953518,32.323734907169,7460980.58601862,0.0,1.0
2025-01-16,32.35,32.73,32.34,32.72,7973542,31.335715440423,31.7038011241127,31.3260289750628,31.6941146587524,8231632.1831048,0.0,1.0
2025-01-17,32.51,33.0,32.5,32.72,8455700,31.4906988861871,31.9653356888395,31.4810124208268,31.6941146587524,8729396.8289976,0.0,1.0
2025-01-21,32.95,32.98,32.22,32.42,7758207,31.9169033620383,31.945962758119,31.2097913907397,31.4035206979448,8009327.15026633,0.0,1.0
2025-01-22,33.13,33.57,32.835,33.04,5184557,32.0912597385229,32.517464214374,31.8055090103953,32.0040815502806,5352372.41571452,0.0,1.0
2025-01-23,33.38,33.53,32.76,33.08,4623490,32.3334213725292,32.478718352933,31.7328605201934,32.0428274117216,4773144.61782019,0.0,1.0
2025-01-24,32.73,33.5197,32.63,33.51,4048921,31.7038011241127,32.468741293612,31.6069364705101,32.4593454222125,4179977.78282836,0.0,1.0
2025-01-27,33.33,33.36,32.31,32.53,10176994,32.2849890457279,32.3140484418087,31.296969578982,31.5100718169076,10506406.2292096,0.0,1.0
2025-01-28,32.74,33.2,32.29,33.19,5955856,31.7134875894729,32.1590649960446,31.2775966482615,32.1493785306844,6148637.07089495,0.0,1.0
2025-01-29,32.61,33.055,32.555,33.05,4039533,31.5875635397896,32.0186112483209,31.5342879803082,32.0137680156408,4170285.90901182,0.0,1.0
2025-01-30,32.8,33.08,32.685,33.02,3611791,31.7716063816344,32.0428274117216,31.6602120299915,31.9847086195601,3728698.61778471,0.0,1.0
2025-01-31,32.5,33.325,32.425,32.98,6179231,31.4810124208268,32.2801458130478,31.4083639306249,31.945962758119,6379242.34505053,0.0,1.0
2025-02-03,32.0,32.38,31.05,31.71,8205701,30.9966891528141,31.3647748365038,30.0764749435899,30.7157816573667,8471305.78060983,0.0,1.0
2025-02-04,32.01,32.36,31.78,31.96,5050626,31.0063756181744,31.3454019057833,30.7835869148885,30.9579432913731,5214106.29384354,0.0,1.0
2025-02-05,32.57,32.58,32.01,32.01,5518113,31.5488176783486,31.5585041437089,31.0063756181744,31.0063756181744,5696725.06406927,0.0,1.0
2025-02-06,32.6,32.74,32.385,32.59,6197100,31.5778770744294,31.7134875894729,31.3696180691839,31.5681906090691,6397689.73461464,0.0,1.0
2025-02-07,32.27,32.97,32.14,32.85,4382860,31.258223717541,31.9362762927588,31.1322996678577,31.8200387084357,4524725.82825082,0.0,1.0
2025-02-10,32.82,33.095,32.38,32.59,5424190,31.790979312355,32.057357109762,31.3647748365038,31.5681906090691,5599761.93406584,0.0,1.0
2025-02-11,33.15,33.29,32.52,32.655,4384534,32.1106326692434,32.2462431842869,31.5003853515473,31.6311526339108,4526454.01282356,0.0,1.0
2025-02-12,33.04,33.25,32.505,32.83,4312332,32.0040815502806,32.2074973228459,31.4858556535069,31.8006657777152,4451914.95516455,0.0,1.0
2025-02-13,33.3,33.34,32.9108,33.1,5393558,32.2559296496472,32.2946755110882,31.8789324178261,32.0622003424421,5568138.42759495,0.0,1.0
2025-02-14,33.64,33.81,33.34,33.38,4183372,32.5852694718958,32.7499393830201,32.2946755110882,32.3334213725292,4318780.73622733,0.0,1.0
2025-02-18,34.2,34.23,33.605,33.87,5309527,33.1277115320701,33.1567709281508,32.5513668431349,32.8080581751817,5481387.48504289,0.0,1.0
2025-02-19,34.68,34.86,34.087352,34.185,5665966,33.5926618693623,33.7670182458469,33.0185954370799,33.1131818340297,5849363.81773339,0.0,1.0
2025-02-20,34.72,34.9,34.38,34.85,5007041,33.6314077308033,33.8057641072879,33.3020679085547,33.7573317804866,5169110.52048453,0.0,1.0
2025-02-21,34.63,34.95,34.4753,34.91,7214145,33.544229542561,33.8541964340892,33.3943799234379,33.8154505726481,7447654.77570503,0.0,1.0
2025-02-24,34.67,35.275,34.67,34.84,7142784,33.582975404002,34.1690065582974,33.582975404002,33.7476453151264,7373983.93980568,0.0,1.0
2025-02-25,34.1,35.01,34.01,34.78,7036118,33.0308468784675,33.9123152262507,32.9436686902252,33.6895265229648,7263865.34026196,0.0,1.0
2025-02-26,33.83,34.0706,33.59,33.97,7037824,32.7693123137407,33.0023686703084,32.5368371450946,32.9049228287842,7265626.56062102,0.0,1.0
2025-02-27,33.13,33.9,33.11,33.69,10360143,32.0912597385229,32.8371175712624,32.0718868078023,32.6337017986971,10695483.4552032,0.0,1.0
2025-02-28,30.87,31.43,29.98,31.43,23233205,29.9021185671054,30.4445606272796,29.0400231500427,30.4445606272796,23985224.8843326,0.0,1.0
2025-03-03,30.04,31.43,29.91,31.08,8299717,29.0981419422042,30.4445606272796,28.9722178925209,30.1055343396707,8568364.9208673,0.0,1.0
2025-03-04,29.29,30.13,29.175,29.92,9602523,28.3716570401852,29.1853201304465,28.2602626885422,28.9819043578812,9913340.56631343,0.0,1.0
2025-03-05,29.52,29.81,29.18,29.5,8940080,28.594445743471,28.8753532389184,28.2651059212224,28.5750728127505,9229455.39730418,0.0,1.0
2025-03-06,29.97,30.02,29.24,29.25,10136799,29.0303366846825,29.0787690114837,28.3232247133839,28.3329111787441,10464910.1844656,0.0,1.0
2025-03-07,30.54,30.61,29.63,29.83,10995470,29.582465210217,29.6502704677387,28.7009968624338,28.8947261696389,11351374.9247653,0.0,1.0
2025-03-10,29.98,30.5,29.6,30.31,8837737,29.0400231500427,29.5437193487759,28.671937466353,29.3596765069311,9123799.72602089,0.0,1.0
2025-03-11,28.62,29.89,28.565,29.83,10783605,27.7226638610481,28.9528449618004,27.6693883015667,28.8947261696389,11132652.2100078,0.0,1.0
2025-03-12,28.47,28.59,27.82,28.51,9173463,27.8576931881701,27.9751123375406,27.2216727957461,27.8968329046269,9375093.9765862,0.2894,1.0
2025-03-13,27.91,28.85,27.67,28.5,6882651,27.309737157774,28.2295204945102,27.0748988590329,27.8870479755127,7033930.36338024,0.0,1.0
2025-03-14,28.41,28.535,28.115,28.25,5385836,27.7989836134848,27.9212952274125,27.5103282046154,27.6424247476573,5504215.65361752,0.0,1.0
2025-03-17,28.91,28.96,28.38,28.395,6395601,28.2882300691955,28.3371547147666,27.7696288261421,27.7843062198134,6536175.09677085,0.0,1.0
2025-03-18,28.7,28.8691,28.54,28.76,5001509,28.082746557797,28.2482097091184,27.9261876919696,28.1414561324823,5111441.21906217,0.0,1.0
2025-03-19,28.76,29.01,28.49,28.8,7905890,28.1414561324823,28.3860793603377,27.8772630463985,28.1805958489392,8079659.96249761,0.0,1.0
2025-03-20,28.51,28.89,28.48,28.6,5525522,27.8968329046269,28.2686602109671,27.8674781172843,27.9848972666549,5646971.92539989,0.0,1.0
2025-03-21,28.68,28.68,27.95,28.24,23907656,28.0631766995686,28.0631766995686,27.3488768742309,27.6326398185431,24433141.7437335,0.0,1.0
2025-03-24,29.0,29.175,28.67,29.06,5804715,28.3762944312234,28.5475306907222,28.0533917704544,28.4350040059087,5932301.53457857,0.0,1.0
2025-03-25,28.81,29.13,28.6,29.05,6053797,28.1903807780534,28.5034985097082,27.9848972666549,28.4252190767945,6186858.30968912,0.0,1.0
2025-03-26,28.71,29.01,28.53,28.805,6371473,28.0925314869112,28.3860793603377,27.9164027628553,28.1854883134963,6511516.7679078,0.0,1.0
2025-03-27,28.65,28.78,28.285,28.49,6106493,28.0338219122259,28.1610259907107,27.6766719995571,27.8772630463985,6240712.557773,0.0,1.0
2025-03-28,27.9,28.6505,27.79,28.39,5452124,27.2999522286598,28.0343111586816,27.1923180084034,27.7794137552563,5571960.65128307,0.0,1.0
2025-03-31,27.69,27.79,27.3,27.455,8946808,27.0944687172613,27.1923180084034,26.7128564818069,26.8645228830772,9143457.14268138,0.0,1.0
2025-04-01,27.79,27.9599,27.455,27.88,6494574,27.1923180084034,27.358563954054,26.8645228830772,27.2803823704314,6637323.50453624,0.0,1.0
2025-04-02,27.88,28.065,27.49,27.49,6050269,27.2803823704314,27.4614035590443,26.898770134977,26.898770134977,6183252.76491836,0.0,1.0
2025-04-03,23.78,25.94,22.945,25.88,23089339,23.2685614336032,25.3821061222737,22.4515198525663,25.3233965475884,23596838.2913037,0.0,1.0
2025-04-04,22.61,23.46,21.96,23.32,22865133,22.1237247272401,22.9554437019484,21.4877043348161,22.8184546943493,23367704.2859542,0.0,1.0
2025-04-07,23.38,24.06,21.59,21.82,21901376,22.8771642690346,23.5425394488012,21.1256619575901,21.3507153272171,22382764.0899135,0.0,1.0
2025-04-08,21.88,23.82,21.51,23.7,17963463,21.4094249019024,23.3077011500601,21.0473825246764,23.1902820006895,18358296.5091732,0.0,1.0
2025-04-09,24.28,24.335,21.21,21.5,19749472,23.757807889314,23.8116249994422,20.75383465125,21.0375975955622,20183561.6481974,0.0,1.0
2025-04-10,22.87,23.66,22.32,23.42,11304389,22.3781328842097,23.1511422842326,21.8399617829278,22.9163039854915,11552857.3258417,0.0,1.0
2025-04-11,23.44,23.47,22.4,22.99,10168108,22.9358738437199,22.9652286310626,21.9182412158416,22.4955520335802,10391601.0850077,0.0,1.0
2025-04-14,24.04,25.1092,23.65,24.69,10638513,23.5229695905728,24.5691742114647,23.1413573551184,24.1589899829968,10872345.4976746,0.0,1.0
2025-04-15,23.74,24.27,23.51,24.0,9162388,23.2294217171464,23.7480229601998,23.0043683475194,23.483829874116,9363775.55018707,0.0,1.0
2025-04-16,23.47,23.7899,23.0711,23.38,7280726,22.9652286310626,23.2782485134263,22.5749078086965,22.8771642690346,7440754.97636765,0.0,1.0
2025-04-17,23.83,23.9997,23.55,23.72,6785873,23.3174860791743,23.4835363262425,23.0435080639763,23.2098518589179,6935025.20129847,0.0,1.0
2025-04-21,23.75,23.825,23.105,23.45,8812652,23.2392066462606,23.3125936146172,22.6080787183937,22.9456587728341,9006352.41925001,0.0,1.0
2025-04-22,24.18,24.25,23.775,24.02,6415606,23.6599585981718,23.7284531019713,23.2636689690461,23.5033997323444,6556619.80287602,0.0,1.0
2025-04-23,24.63,25.58,24.49,25.11,7288074,24.1002804083115,25.0298486741619,23.9632914007125,24.5699570057938,7448264.48401379,0.0,1.0
2025-04-24,25.33,25.35,24.55,24.74,6542699,24.7852254463066,24.804795304535,24.0220009753978,24.2079146285679,6686506.28290718,0.0,1.0
2025-04-25,25.28,25.52,25.06,25.33,5023445,24.7363008007355,24.9711390994766,24.5210323602227,24.7852254463066,5133859.36818104,0.0,1.0
2025-04-28,25.39,25.54,25.0244,25.28,5255952,24.8439350209918,24.9907089577051,24.4861980125761,24.7363008007355,5371476.82793579,0.0,1.0
2025-04-29,25.52,25.625,25.06,25.06,5320926,24.9711390994766,25.0738808551759,24.5210323602227,24.5210323602227,5437878.94413059,0.0,1.0
2025-04-30,25.57,25.67,24.92,24.92,6202813,25.0200637450477,25.1179130361899,24.3840433526237,24.3840433526237,6339149.65310164,0.0,1.0
2025-05-01,25.39,25.88,25.36,25.67,6525760,24.8439350209918,25.3233965475884,24.8145802336492,25.1179130361899,6669194.96690044,0.0,1.0
2025-05-02,25.95,26.075,25.79,25.93,5669265,25.3918910513879,25.5142026653156,25.2353321855604,25.3723211931595,5793874.36927265,0.0,1.0
2025-05-05,25.9,26.2,25.755,25.78,4577666,25.3429664058168,25.6365142792433,25.2010849336607,25.2255472564462,4678282.23032278,0.0,1.0
2025-05-06,25.63,25.935,25.49,25.62,5308491,25.078773319733,25.3772136577166,24.941784312134,25.0689883906188,5425170.62518943,0.0,1.0
2025-05-07,25.85,25.9,25.43,25.6,5702915,25.2940417602457,25.3429664058168,24.8830747374487,25.0494185323904,5828263.98988945,0.0,1.0
2025-05-08,26.33,26.65,25.98,26.1,5941818,25.763718357728,26.0768360893829,25.4212458387305,25.5386649881011,6072418.03251091,0.0,1.0
2025-05-09,26.46,26.92,26.405,26.67,7595730,25.8909224362128,26.3410291754667,25.8371053260847,26.0964059476114,7762682.70453321,0.0,1.0
2025-05-12,28.26,29.055,28.13,28.18,10453168,27.6522096767715,28.4301115413516,27.5250055982867,27.5739302438578,10682926.6497335,0.0,1.0
2025-05-13,28.78,28.95,28.14,28.245,7115815,28.1610259907107,28.3273697856524,27.534790527401,27.6375322831002,7272219.26387035,0.0,1.0
2025-05-14,28.65,28.94,28.535,28.8,7216634,28.0338219122259,28.3175848565382,27.9212952274125,28.1805958489392,7375254.24636556,0.0,1.0
2025-05-15,28.78,28.97,28.35,28.38,7929205,28.1610259907107,28.3469396438808,27.7402740387995,27.7696288261421,8103487.42177489,0.0,1.0
2025-05-16,29.32,29.37,28.8804,28.9,7803067,28.6894121628783,28.7383368084494,28.2592666790174,28.2784451400813,7974576.93246256,0.0,1.0
2025-05-19,29.1,29.125,28.775,28.84,6836503,28.4741437223656,28.4986060451511,28.1561335261536,28.219735565396,6986768.03909425,0.0,1.0
2025-05-20,28.98,29.48,28.8,29.1,7766981,28.356724572995,28.8459710287058,28.1805958489392,28.4741437223656,7937697.76902786,0.0,1.0
2025-05-21,28.61,29.24,28.5537,28.84,7584751,27.9946821957691,28.6111327299646,27.939593044856,28.219735565396,7751462.38819584,0.0,1.0
2025-05-22,28.5,28.745,28.38,28.5,5729385,27.8870479755127,28.126778738811,27.7696288261421,27.8870479755127,5855315.79546824,0.0,1.0
2025-05-23,27.98,28.13,27.56,27.68,7663119,27.3782316615735,27.5250055982867,26.9672646387765,27.0846837881471,7831552.9019699,0.0,1.0
2025-05-27,28.34,28.47,28.14,28.44,10305970,27.7304891096853,27.8576931881701,27.534790527401,27.8283384008274,10532493.2656161,0.0,1.0
2025-05-28,27.2,28.35,27.2,28.15,17503383,26.6150071906648,27.7402740387995,26.6150071906648,27.5445754565152,17888104.0380477,0.0,1.0
2025-05-29,24.95,25.9,23.59,23.815,26469233,24.4133981399664,25.3429664058168,23.0826477804331,23.302808685503,27051021.7202769,0.0,1.0
2025-05-30,24.9,25.03,24.4,24.76,16298104,24.3644734943953,24.4916775728801,23.8752270386846,24.2274844867963,16656333.2342623,0.0,1.0
2025-06-02,24.91,24.98,24.45,24.94,9587830,24.3742584235095,24.442752927309,23.9241516842556,24.4036132108522,9798568.68464316,0.0,1.0
2025-06-03,25.38,25.47,24.51,24.82,8393505,24.8341500918776,24.9222144539056,23.9828612589409,24.2861940614816,8577992.64769983,0.0,1.0
2025-06-04,25.18,25.71,25.11,25.46,12721322,24.6384515095933,25.1570527526467,24.5699570057938,24.9124295247913,13000934.2443975,0.0,1.0
2025-06-05,24.7,25.38,24.61,25.18,12252719,24.168774912111,24.8341500918776,24.0807105500831,24.6384515095933,12522031.4393489,0.0,1.0
2025-06-06,25.18,25.295,24.84,25.0,12430179,24.6384515095933,24.7509781944068,24.30576391971,24.4623227855375,12703391.9764857,0.0,1.0
2025-06-09,25.12,25.58,25.0,25.51,11835726,24.579741934908,25.0298486741619,24.4623227855375,24.9613541703624,12095873.0123101,0.0,1.0
2025-06-10,25.56,25.69,25.07,25.19,9364385,25.0102788159335,25.1374828944183,24.530817289337,24.6482364387075,9570212.4059294,0.0,1.0
2025-06-11,24.82,25.46,24.71,25.46,6240419,24.569369910047,25.2029072485816,24.4604806799863,25.2029072485816,6304076.99290094,0.2894,1.0
2025-06-12,24.74,24.905,24.64,24.75,5665362,24.4901777427301,24.6535115878211,24.3911875335841,24.5000767636447,5723153.88448362,0.0,1.0
2025-06-13,23.84,24.59,23.76,24.4,7084708,23.5992658604158,24.3416924290111,23.520073693099,24.1536110316336,7156978.51445893,0.0,1.0
2025-06-16,24.52,24.555,23.98,24.05,8030104,24.2723992826088,24.30704585581,23.7378521532202,23.8071452996225,8112018.42007756,0.0,1.0
2025-06-17,24.29,24.705,24.2,24.36,5796913,24.044721801573,24.455531169529,23.9556306133415,24.1140149479752,5856046.82524497,0.0,1.0
2025-06-18,24.18,24.41,24.1,24.28,8659400,23.9358325715123,24.1635100525482,23.8566404041955,24.0348227806584,8747733.81600283,0.0,1.0
2025-06-20,24.11,24.75,24.085,24.46,19507251,23.8665394251101,24.5000767636447,23.8417918728236,24.2130051571212,19706242.8378357,0.0,1.0
2025-06-23,23.91,24.01,23.45,23.98,9454439,23.668559006818,23.767549215964,23.2132040447462,23.7378521532202,9550882.9424251,0.0,1.0
2025-06-24,24.54,24.595,24.15,24.25,7644277,24.2921973244381,24.3466419394684,23.9061355087685,24.0051257179145,7722255.63108211,0.0,1.0
2025-06-25,24.53,24.6,24.305,24.55,8128402,24.2822983035235,24.3515914499257,24.0595703329449,24.3020963453527,8211319.14976382,0.0,1.0
2025-06-26,24.71,24.84,24.47,24.81,6869102,24.4604806799863,24.5891679518762,24.2229041780358,24.5594708891324,6939173.13566444,0.0,1.0
2025-06-27,24.77,24.97,24.43,24.74,13832116,24.5198748054739,24.717855223766,24.1833080943774,24.4901777427301,13973216.2597956,0.0,1.0
2025-06-30,24.46,24.95,24.3533,24.91,11117068,24.2130051571212,24.6980571819368,24.1073826039624,24.6584610982784,11230472.2819598,0.0,1.0
2025-07-01,25.5,25.82,24.3,24.31,13488137,25.24250333224,25.5592720015074,24.0546208224876,24.0645198434022,13625728.3587522,0.0,1.0
2025-07-02,25.85,25.96,25.25,25.58,8496232,25.5889690642512,25.6978582943118,24.9950278093749,25.3216954995569,8582901.35286569,0.0,1.0
2025-07-03,26.0,26.255,25.98,26.08,4740176,25.7374543779702,25.9898794112926,25.717656336141,25.8166465452871,4788530.13938668,0.0,1.0
2025-07-07,25.34,25.96,25.22,25.86,6716145,25.0841189976064,25.6978582943118,24.9653307466311,25.5988680851658,6784655.83408529,0.0,1.0
2025-07-08,25.8,26.015,25.2602,25.52,7987016,25.5394739596782,25.7523029093421,25.0051248107078,25.2623013740692,8068490.88298906,0.0,1.0
2025-07-09,25.62,25.95,25.275,25.82,6354204,25.3612915832153,25.6879592733972,25.0197753616614,25.5592720015074,6419022.70418047,0.0,1.0
2025-07-10,25.73,26.265,25.5904,25.68,7608216,25.4701808132759,25.9997784322072,25.3319904813081,25.4206857087029,7685826.77583364,0.0,1.0
2025-07-11,25.42,25.625,25.31,25.5,6169451,25.1633111649232,25.3662410936726,25.0544219348626,25.24250333224,6232385.05426154,0.0,1.0
2025-07-14,24.83,25.38,24.655,25.2,9451834,24.5792689309616,25.1237150812648,24.406036064956,24.9455327048019,9548251.3690377,0.0,1.0
2025-07-15,24.52,25.225,24.485,25.06,6753283,24.2723992826088,24.9702802570884,24.2377527094077,24.8069464119975,6822172.67572085,0.0,1.0
2025-07-16,24.56,24.63,24.105,24.54,5919412,24.3119953662673,24.3812885126695,23.8615899146528,24.2921973244381,5979795.42731053,0.0,1.0
2025-07-17,24.75,24.81,24.31,24.56,6757978,24.5000767636447,24.5594708891324,24.0645198434022,24.3119953662673,6826915.56902363,0.0,1.0
2025-07-18,25.06,25.11,24.72,24.96,7173831,24.8069464119975,24.8564415165705,24.4703797009009,24.7079562028514,7247010.65073668,0.0,1.0
2025-07-21,24.83,25.19,24.8,25.18,5068931,24.5792689309616,24.9356336838873,24.5495718682178,24.9257346629727,5120638.74167782,0.0,1.0
2025-07-22,25.41,25.415,24.83,24.95,7841342,25.1534121440086,25.1583616544659,24.5792689309616,24.6980571819368,7921330.87468453,0.0,1.0
2025-07-23,25.88,26.05,25.5,25.68,7219996,25.618666126995,25.7869494825432,25.24250333224,25.4206857087029,7293646.57604511,0.0,1.0
2025-07-24,25.69,25.92,25.56,25.72,6055301,25.4305847296175,25.6582622106534,25.3018974577277,25.4602817923613,6117070.61964752,0.0,1.0
2025-07-25,25.68,25.8,25.43,25.73,6327586,25.4206857087029,25.5394739596782,25.1732101858378,25.4701808132759,6392133.17618611,0.0,1.0
2025-07-28,25.85,25.945,25.485,25.74,5896511,25.5889690642512,25.6830097629399,25.2276548008681,25.4800798341905,5956660.81612266,0.0,1.0
2025-07-29,25.67,26.03,25.585,26.0,6551303,25.4107866877883,25.767151440714,25.3266450100142,25.7374543779702,6618132.29461403,0.0,1.0
2025-07-30,25.1,25.8,24.93,25.75,7181369,24.8465424956559,25.5394739596782,24.6782591401076,25.4899788551051,7254625.54524497,0.0,1.0
2025-07-31,24.8,25.355,24.76,24.99,12646035,24.5495718682178,25.0989675289783,24.5099757845593,24.7376532655952,12775036.1465985,0.0,1.0
2025-08-01,24.45,24.635,24.105,24.52,7929495,24.2031061362066,24.3862380231268,23.8615899146528,24.2723992826088,8010383.11607332,0.0,1.0
2025-08-04,24.97,25.0,24.45,24.48,6201311,24.717855223766,24.7475522865098,24.2031061362066,24.2328031989504,6264570.05546,0.0,1.0
2025-08-05,25.05,25.36,24.915,25.25,6281175,24.7970473910829,25.1039170394356,24.6634106087357,24.9950278093749,6345248.74145223,0.0,1.0
2025-08-06,25.01,25.24,24.79,25.1,8133177,24.7574513074244,24.9851287884603,24.5396728473032,24.8465424956559,8216142.85913995,0.0,1.0
2025-08-07,25.35,25.525,25.03,25.43,8419455,25.094018018521,25.2672508845265,24.7772493492537,25.1732101858378,8505341.15710257,0.0,1.0
2025-08-08,26.11,26.15,25.32,25.51,7075394,25.8463436080309,25.8859396916893,25.0643209557772,25.2524023531546,7147569.50312301,0.0,1.0
2025-08-11,25.51,26.365,25.46,26.16,7540216,25.2524023531546,26.0987686413533,25.2029072485816,25.8958387126039,7617133.11351429,0.0,1.0
2025-08-12,26.6,26.695,25.78,25.9,8844354,26.3313956328465,26.4254363315352,25.5196759178489,25.6384641688242,8934574.51630595,0.0,1.0
2025-08-13,27.14,27.325,26.57,26.57,9407784,26.8659427622351,27.0490746491553,26.3016985701027,26.3016985701027,9503752.0186676,0.0,1.0
2025-08-14,26.93,27.01,26.619,26.67,6544629,26.6580633230284,26.7372554903452,26.3502037725842,26.4006887792487,6611390.21369757,0.0,1.0
2025-08-15,26.74,27.1573,26.57,27.09,6974435,26.4699819256509,26.8830680684173,26.3016985701027,26.8164476576621,7045580.62879803,0.0,1.0
2025-08-18,26.83,27.02,26.69,26.71,5769826,26.5590731138824,26.7471545112598,26.4204868210779,26.4402848629071,5828683.51302079,0.0,1.0
2025-08-19,27.0,27.36,26.905,26.95,7144299,26.7273564694306,27.0837212223564,26.6333157707419,26.6778613648576,7217177.39727177,0.0,1.0
2025-08-20,26.47,26.9,26.355,26.8,6458925,26.2027083609566,26.6283662602846,26.0888696204387,26.5293760511385,6524811.95435319,0.0,1.0
2025-08-21,26.58,26.585,26.3,26.42,7326466,26.3115975910173,26.3165471014746,26.0344250054083,26.1532132563836,7401202.66762071,0.0,1.0
2025-08-22,27.74,27.75,26.67,26.76,6574155,27.4598840171113,27.4697830380259,26.4006887792487,26.4897799674801,6641217.405957,0.0,1.0
2025-08-25,27.5,27.785,27.445,27.65,8250012,27.2223075151608,27.504429611227,27.1678629001305,27.3707928288799,8334169.68321467,0.0,1.0
2025-08-26,27.01,27.52,26.925,27.35,11927922,26.7372554903452,27.24210555699,26.6531138125711,27.0738222014418,12049597.7358759,0.0,1.0
2025-08-27,27.11,27.26,26.895,27.07,11705188,26.8362456994913,26.9847310132103,26.6234167498273,26.7966496158329,11824591.6449489,0.0,1.0
2025-08-28,28.35,28.92,27.0,28.38,20139860,28.0637242929022,28.6279684850346,26.7273564694306,28.093421355646,20345305.0293972,0.0,1.0
2025-08-29,28.54,28.745,28.01,28.1,12745715,28.2518056902796,28.454735619029,27.7271575818056,27.8162487700371,12875732.9739514,0.0,1.0
2025-09-02,28.94,28.97,27.7946,28.05,13262309,28.6477665268638,28.6774635896076,27.5139326713051,27.766753665464,13397596.7061896,0.0,1.0
2025-09-03,28.7,29.2,28.51,29.0,8241523,28.4101900249133,28.9051410706435,28.2221086275358,28.7071606523514,8325594.08763482,0.0,1.0
2025-09-04,28.92,28.96,28.47,28.72,11584159,28.6279684850346,28.667564568693,28.1825125438774,28.4299880667425,11702328.0382305,0.0,1.0
2025-09-05,29.34,29.45,28.895,29.05,8677808,29.0437273634479,29.1526165935086,28.6032209327481,28.7566557569244,8766329.59447305,0.0,1.0
2025-09-08,29.35,29.39,28.83,29.28,8064860,29.0536263843625,29.093222468021,28.5388772968031,28.9843332379603,8147128.96313008,0.0,1.0
2025-09-09,29.04,29.55,28.915,29.21,9901720,28.7467567360098,29.2516068026546,28.6230189745773,28.9150400915581,10002726.6185407,0.0,1.0
2025-09-10,28.37,28.57,27.5901,28.42,9094835,28.37,28.57,27.5901,28.42,9094835,0.2894,1.0
2025-09-11,28.34,28.8,28.245,28.52,8055503,28.34,28.8,28.245,28.52,8055503,0.0,1.0
2025-09-12,27.97,28.485,27.93,28.24,8101374,27.97,28.485,27.93,28.24,8101374,0.0,1.0
2025-09-15,27.75,28.1,27.7,28.04,8790304,27.75,28.1,27.7,28.04,8790304,0.0,1.0
2025-09-16,27.72,28.17,27.62,27.82,6606566,27.72,28.17,27.62,27.82,6606566,0.0,1.0
2025-09-17,27.9,28.5,27.691,27.77,12909273,27.9,28.5,27.691,27.77,12909273,0.0,1.0
2025-09-18,28.24,28.3,27.85,28.21,7021548,28.24,28.3,27.85,28.21,7021548,0.0,1.0
2025-09-19,28.16,28.3,27.985,28.28,12697936,28.16,28.3,27.985,28.28,12697936,0.0,1.0
2025-09-22,28.26,28.3665,27.73,28.12,7248503,28.26,28.3665,27.73,28.12,7248503,0.0,1.0
2025-09-23,28.53,28.855,28.36,28.36,7382767,28.53,28.855,28.36,28.36,7382767,0.0,1.0
2025-09-24,27.5,28.74,27.465,28.48,10197511,27.5,28.74,27.465,28.48,10197511,0.0,1.0
2025-09-25,26.85,27.14,26.73,27.07,10496619,26.85,27.14,26.73,27.07,10496619,0.0,1.0
2025-09-26,26.71,26.9,26.315,26.76,7872350,26.71,26.9,26.315,26.76,7872350,0.0,1.0
2025-09-29,26.89,27.045,26.68,26.89,9098433,26.89,27.045,26.68,26.89,9098433,0.0,1.0
2025-09-30,27.23,27.25,26.845,26.9,7986780,27.23,27.25,26.845,26.9,7986780,0.0,1.0
2025-10-01,26.7,27.22,26.4,27.19,14390508,26.7,27.22,26.4,27.19,14390508,0.0,1.0
2025-10-02,26.48,27.15,26.42,26.76,10975405,26.48,27.15,26.42,26.76,10975405,0.0,1.0
2025-10-03,26.64,27.29,26.505,26.61,10520683,26.64,27.29,26.505,26.61,10520683,0.0,1.0
2025-10-06,26.61,26.913,26.44,26.79,7705761,26.61,26.913,26.44,26.79,7705761,0.0,1.0
2025-10-07,26.55,26.84,26.2,26.78,14473011,26.55,26.84,26.2,26.78,14473011,0.0,1.0
2025-10-08,27.03,27.175,26.44,26.58,20463660,27.03,27.175,26.44,26.58,20463660,0.0,1.0
2025-10-09,26.97,27.34,26.73,27.16,10128342,26.97,27.34,26.73,27.16,10128342,0.0,1.0
2025-10-10,25.55,27.18,25.455,27.1,15792435,25.55,27.18,25.455,27.1,15792435,0.0,1.0
2025-10-13,27.35,27.38,26.01,26.03,14137521,27.35,27.38,26.01,26.03,14137521,0.0,1.0
2025-10-14,28.54,28.74,27.4,27.49,21556959,28.54,28.74,27.4,27.49,21556959,0.0,1.0
2025-10-15,28.61,28.985,28.39,28.86,18360292,28.61,28.985,28.39,28.86,18360292,0.0,1.0
2025-10-16,27.2,28.73,27.085,28.69,24747271,27.2,28.73,27.085,28.69,24747271,0.0,1.0
2025-10-17,27.37,27.61,27.0,27.1,10955846,27.37,27.61,27.0,27.1,10955846,0.0,1.0
2025-10-20,27.66,28.09,27.5,27.56,7049727,27.66,28.09,27.5,27.56,7049727,0.0,1.0
2025-10-21,28.16,28.5,27.6725,27.73,8330462,28.16,28.5,27.6725,27.73,8330462,0.0,1.0
2025-10-22,27.66,27.965,26.97,27.2,8976844,27.66,27.965,26.97,27.2,8976844,0.0,1.0
2025-10-23,27.83,28.14,27.665,27.78,11798880,27.83,28.14,27.665,27.78,11798880,0.0,1.0
2025-10-24,27.66,28.43,27.635,28.26,8626493,27.66,28.43,27.635,28.26,8626493,0.0,1.0
2025-10-27,27.92,28.095,27.705,27.94,10867718,27.92,28.095,27.705,27.94,10867718,0.0,1.0
2025-10-28,28.07,28.1855,27.513,27.8,7421220,28.07,28.1855,27.513,27.8,7421220,0.0,1.0
2025-10-29,27.7,28.25,27.57,27.88,8931507,27.7,28.25,27.57,27.88,8931507,0.0,1.0
2025-10-30,27.51,27.825,27.18,27.39,10356361,27.51,27.825,27.18,27.39,10356361,0.0,1.0
2025-10-31,27.67,27.88,27.29,27.52,14271801,27.67,27.88,27.29,27.52,14271801,0.0,1.0
2025-11-03,27.01,27.8,26.7,27.6,10354798,27.01,27.8,26.7,27.6,10354798,0.0,1.0
2025-11-04,25.94,26.715,25.91,26.52,10081520,25.94,26.715,25.91,26.52,10081520,0.0,1.0
2025-11-05,26.64,26.71,25.76,25.94,12244189,26.64,26.71,25.76,25.94,12244189,0.0,1.0
2025-11-06,26.17,26.69,26.1,26.67,9075827,26.17,26.69,26.1,26.67,9075827,0.0,1.0
2025-11-07,26.28,26.33,25.82,26.01,8710942,26.28,26.33,25.82,26.01,8710942,0.0,1.0
2025-11-10,25.29,26.58,25.18,26.57,16143198,25.29,26.58,25.18,26.57,16143198,0.0,1.0
2025-11-11,24.73,25.265,24.625,25.21,14505695,24.73,25.265,24.625,25.21,14505695,0.0,1.0
2025-11-12,25.21,25.32,24.85,24.85,10318411,25.21,25.32,24.85,24.85,10318411,0.0,1.0
2025-11-13,24.98,25.435,24.935,25.2,12224924,24.98,25.435,24.935,25.2,12224924,0.0,1.0
2025-11-14,24.53,25.0,24.47,24.7,9788745,24.53,25.0,24.47,24.7,9788745,0.0,1.0
2025-11-17,22.87,23.99,22.775,23.56,19877396,22.87,23.99,22.775,23.56,19877396,0.0,1.0
2025-11-18,22.71,23.0051,22.395,22.71,11853452,22.71,23.0051,22.395,22.71,11853452,0.0,1.0
2025-11-19,22.47,22.785,22.44,22.66,9138793,22.47,22.785,22.44,22.66,9138793,0.0,1.0
2025-11-20,22.61,22.94,22.265,22.68,15566234,22.61,22.94,22.265,22.68,15566234,0.0,1.0
2025-11-21,23.96,24.26,22.765,22.8,19349532,23.96,24.26,22.765,22.8,19349532,0.0,1.0
2025-11-24,24.38,24.5,23.97,24.05,19135902,24.38,24.5,23.97,24.05,19135902,0.0,1.0
2025-11-25,24.32,25.05,24.195,24.4,22657486,24.32,25.05,24.195,24.4,22657486,0.0,1.0
2025-11-26,23.98,24.58,23.495,24.095,22163257,23.98,24.58,23.495,24.095,22163257,0.0,1.0