date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1962-01-05,66.25,66.75,66.13,66.37,7067,2.50990846926547,2.52885117469389,2.50536221996265,2.51445471856829,186536.18477849,0.0,1.0
1962-01-08,64.0,66.0,63.5,66.0,9400,2.42466629483758,2.50043711655126,2.40572358940916,2.50043711655126,248116.617647914,0.0,1.0
1962-01-09,63.75,65.0,63.75,64.0,6467,2.41519494212337,2.46255170569442,2.41519494212337,2.42466629483758,170698.953864794,0.0,1.0
1962-01-10,63.88,64.0,63.5,63.75,3467,2.42012004553476,2.42466629483758,2.40572358940916,2.41519494212337,91512.7992963104,0.0,1.0
1962-01-11,63.5,63.62,63.25,63.62,2800,2.40572358940916,2.41026983871198,2.39625223669495,2.41026983871198,73907.077597251,0.0,1.0
1962-01-12,62.0,63.62,62.0,63.5,2667,2.34889547312391,2.41026983871198,2.34889547312391,2.40572358940916,70396.4914113814,0.0,1.0
1962-01-15,60.75,61.5,60.75,61.5,6467,2.30153870955286,2.32995276769549,2.30153870955286,2.32995276769549,170698.953864793,0.0,1.0
1962-01-16,60.0,60.5,60.0,60.5,2800,2.27312465141023,2.29206735683865,2.27312465141023,2.29206735683865,73907.077597251,0.0,1.0
1962-01-17,60.0,60.25,60.0,60.0,8000,2.27312465141023,2.28259600412444,2.27312465141023,2.27312465141023,211163.078849289,0.0,1.0
1962-01-18,60.0,60.0,60.0,60.0,9000,2.27312465141023,2.27312465141023,2.27312465141023,2.27312465141023,237558.46370545,0.0,1.0
1962-01-19,60.25,60.62,60.0,60.0,10067,2.28259600412444,2.29661360614147,2.27312465141023,2.27312465141023,265722.339346973,0.0,1.0
1962-01-22,60.5,61.37,60.5,60.5,7000,2.29206735683865,2.3250276642841,2.29206735683865,2.29206735683865,184767.693993127,0.0,1.0
1962-01-23,60.13,61.13,60.13,60.5,3467,2.27804975482162,2.31593516567846,2.27804975482162,2.29206735683865,91512.7992963104,0.0,1.0
1962-01-24,59.75,60.13,58.5,60.13,4600,2.26365329869602,2.27804975482162,2.21629653512498,2.27804975482162,121418.770338341,0.0,1.0
1962-01-25,59.12,59.87,59.12,59.75,3800,2.23978548985622,2.26819954799885,2.23978548985622,2.26365329869602,100302.462453412,0.0,1.0
1962-01-26,59.38,59.38,59.12,59.12,3800,2.24963569667899,2.24963569667899,2.23978548985622,2.23978548985622,100302.462453412,0.0,1.0
1962-01-29,59.25,59.75,59.12,59.38,4267,2.24471059326761,2.26365329869602,2.23978548985622,2.24963569667899,112629.107181239,0.0,1.0
1962-01-30,59.87,59.87,59.38,59.38,3067,2.26819954799885,2.26819954799885,2.24963569667899,2.24963569667899,80954.6453538457,0.0,1.0
1962-01-31,59.75,60.0,59.63,59.87,5600,2.26365329869602,2.27312465141023,2.2591070493932,2.26819954799885,147814.155194502,0.0,1.0
1962-02-01,59.38,59.63,58.75,59.63,6800,2.24963569667899,2.2591070493932,2.22576788783919,2.2591070493932,179488.617021895,0.0,1.0
1962-02-02,59.12,59.75,59.0,59.38,3067,2.23978548985622,2.26365329869602,2.2352392405534,2.24963569667899,80954.6453538458,0.0,1.0
1962-02-05,59.5,59.87,59.5,59.5,7267,2.25418194598182,2.26819954799885,2.25418194598182,2.25418194598182,191815.261749722,0.0,1.0
1962-02-06,58.75,59.12,58.25,59.12,4067,2.22576788783919,2.23978548985622,2.20682518241077,2.23978548985622,107350.030210007,0.0,1.0
1962-02-07,59.12,59.5,58.87,58.87,4600,2.23978548985622,2.25418194598182,2.23031413714201,2.23031413714201,121418.770338341,0.0,1.0
1962-02-08,58.87,59.38,58.5,59.12,5200,2.23031413714201,2.24963569667899,2.21629653512498,2.23978548985622,137256.001252037,0.0,1.0
1962-02-09,58.25,59.25,58.25,58.87,3400,2.20682518241077,2.24471059326761,2.20682518241077,2.23031413714201,89744.3085109474,0.0,1.0
1962-02-12,58.13,58.37,58.13,58.25,1667,2.20227893310795,2.21137143171359,2.20227893310795,2.20682518241077,44001.1065552204,0.0,1.0
1962-02-13,58.87,59.12,58.75,58.75,6267,2.23031413714201,2.23978548985622,2.22576788783919,2.22576788783919,165419.876893561,0.0,1.0
1962-02-14,58.0,58.5,57.62,58.5,5667,2.19735382969656,2.21629653512498,2.18295737357096,2.21629653512498,149582.645979864,0.0,1.0
1962-02-15,57.5,59.0,57.5,58.0,6267,2.17841112426814,2.2352392405534,2.17841112426814,2.19735382969656,165419.876893561,0.0,1.0
1962-02-16,58.37,58.37,57.5,57.5,5600,2.21137143171359,2.21137143171359,2.17841112426814,2.17841112426814,147814.155194502,0.0,1.0
1962-02-19,58.87,59.0,58.5,58.5,3000,2.23031413714201,2.2352392405534,2.21629653512498,2.21629653512498,79186.154568483,0.0,1.0
1962-02-20,59.87,59.87,58.63,58.87,4067,2.26819954799885,2.26819954799885,2.22122163853637,2.23031413714201,107350.030210007,0.0,1.0
1962-02-21,60.37,61.37,60.0,60.0,5667,2.28714225342726,2.3250276642841,2.27312465141023,2.27312465141023,149582.645979865,0.0,1.0
1962-02-23,60.75,60.88,60.25,60.37,7267,2.30153870955286,2.30646381296425,2.28259600412444,2.28714225342726,191815.261749722,0.0,1.0
1962-02-26,61.0,61.0,59.75,60.75,8267,2.31101006226707,2.31101006226707,2.26365329869602,2.30153870955286,218210.646605883,0.0,1.0
1962-02-27,61.0,61.25,61.0,61.0,2800,2.31101006226707,2.32048141498128,2.31101006226707,2.31101006226707,73907.0775972509,0.0,1.0
1962-02-28,60.5,62.25,60.5,61.0,4800,2.29206735683865,2.35836682583812,2.29206735683865,2.31101006226707,126697.847309573,0.0,1.0
1962-03-01,62.75,63.0,60.25,60.5,7467,2.37730953126654,2.38678088398075,2.28259600412444,2.29206735683865,197094.338720954,0.0,1.0
1962-03-02,63.37,63.75,62.75,62.75,4200,2.40079848599778,2.41519494212337,2.37730953126654,2.37730953126654,110860.616395876,0.0,1.0
1962-03-05,64.25,64.37,63.37,63.37,5667,2.43413764755179,2.43868389685461,2.40079848599778,2.40079848599778,149582.645979865,0.0,1.0
1962-03-06,64.87,65.0,64.37,64.37,7600,2.45762660228303,2.46255170569442,2.43868389685461,2.43868389685461,200604.924906824,0.0,1.0
1962-03-07,64.63,65.25,64.63,64.87,4600,2.44853410367739,2.47202305840863,2.44853410367739,2.45762660228303,121418.770338341,0.0,1.0
1962-03-08,64.63,64.87,64.25,64.63,4200,2.44853410367739,2.45762660228303,2.43413764755179,2.44853410367739,110860.616395876,0.0,1.0
1962-03-09,64.87,65.0,64.63,64.63,7267,2.45762660228303,2.46255170569442,2.44853410367739,2.44853410367739,191815.261749722,0.0,1.0
1962-03-12,66.37,66.62,65.25,65.25,5467,2.51445471856829,2.5239260712825,2.47202305840863,2.47202305840863,144303.569008632,0.0,1.0
1962-03-13,66.5,66.62,65.87,66.37,3667,2.51937982197968,2.5239260712825,2.49551201313987,2.51445471856829,96791.8762675423,0.0,1.0
1962-03-14,66.62,66.75,66.5,66.5,5600,2.5239260712825,2.52885117469389,2.51937982197968,2.51937982197968,147814.155194502,0.0,1.0
1962-03-15,66.62,67.25,66.62,66.62,4200,2.5239260712825,2.5477938801223,2.5239260712825,2.5239260712825,110860.616395876,0.0,1.0
1962-03-16,67.0,67.25,66.88,66.88,5067,2.53832252740809,2.5477938801223,2.53377627810527,2.53377627810527,133745.415066168,0.0,1.0
1962-03-19,65.0,66.75,64.63,66.75,7600,2.46255170569442,2.52885117469389,2.44853410367739,2.52885117469389,200604.924906824,0.0,1.0
1962-03-20,65.25,65.5,65.0,65.0,2600,2.47202305840863,2.48149441112284,2.46255170569442,2.46255170569442,68628.0006260186,0.0,1.0
1962-03-21,66.25,66.5,65.25,65.25,4267,2.50990846926547,2.51937982197968,2.47202305840863,2.47202305840863,112629.107181239,0.0,1.0
1962-03-22,67.87,67.87,66.5,66.5,5800,2.57128283485354,2.57128283485354,2.51937982197968,2.51937982197968,153093.232165734,0.0,1.0
1962-03-23,67.5,68.5,67.37,67.87,6600,2.55726523283651,2.59515064369335,2.55234012942512,2.57128283485354,174209.540050663,0.0,1.0
1962-03-26,67.5,67.75,67.5,67.5,3267,2.55726523283651,2.56673658555072,2.55726523283651,2.55726523283651,86233.7223250782,0.0,1.0
1962-03-27,66.25,67.5,66.25,67.5,4400,2.50990846926547,2.55726523283651,2.50990846926547,2.55726523283651,116139.693367108,0.0,1.0
1962-03-28,66.0,66.5,65.87,66.25,3667,2.50043711655126,2.51937982197968,2.49551201313987,2.50990846926547,96791.8762675424,0.0,1.0
1962-03-29,64.75,65.63,64.75,65.63,3267,2.45308035298021,2.48641951453423,2.45308035298021,2.48641951453423,86233.7223250781,0.0,1.0
1962-03-30,63.88,64.63,63.13,64.63,6400,2.42012004553476,2.44853410367739,2.39170598739213,2.44853410367739,168930.463079431,0.0,1.0
1962-04-02,63.62,64.0,63.5,63.88,3867,2.41026983871198,2.42466629483758,2.40572358940916,2.42012004553476,102070.953238775,0.0,1.0
1962-04-03,65.25,65.25,63.5,63.62,2267,2.47202305840863,2.47202305840863,2.40572358940916,2.41026983871198,59838.337468917,0.0,1.0
1962-04-04,65.38,65.87,65.38,65.38,1467,2.47694816182002,2.49551201313987,2.47694816182002,2.47694816182002,38722.0295839882,0.0,1.0
1962-04-05,64.75,65.38,64.0,65.38,8600,2.45308035298021,2.47694816182002,2.42466629483758,2.47694816182002,227000.309762985,0.0,1.0
1962-04-06,64.87,65.63,64.87,64.87,4400,2.45762660228303,2.48641951453423,2.45762660228303,2.45762660228303,116139.693367109,0.0,1.0
1962-04-09,64.5,64.5,64.0,64.5,3600,2.443609000266,2.443609000266,2.42466629483758,2.443609000266,95023.3854821797,0.0,1.0
1962-04-10,64.0,64.75,63.75,64.5,867,2.42466629483758,2.45308035298021,2.41519494212337,2.443609000266,22884.7986702916,0.0,1.0
1962-04-11,63.13,64.5,63.13,64.0,3867,2.39170598739213,2.443609000266,2.39170598739213,2.42466629483758,102070.953238775,0.0,1.0
1962-04-12,63.37,63.5,63.0,63.13,5267,2.40079848599778,2.40572358940916,2.38678088398075,2.39170598739213,139024.4920374,0.0,1.0
1962-04-13,63.37,63.75,63.0,63.37,6400,2.40079848599778,2.41519494212337,2.38678088398075,2.40079848599778,168930.46307943,0.0,1.0
1962-04-16,63.62,63.62,63.0,63.37,3800,2.41026983871198,2.41026983871198,2.38678088398075,2.40079848599778,100302.462453412,0.0,1.0
1962-04-17,64.13,64.13,63.5,63.62,4600,2.42959139824897,2.42959139824897,2.40572358940916,2.41026983871198,121418.770338341,0.0,1.0
1962-04-18,63.75,64.63,63.5,64.13,4200,2.41519494212337,2.44853410367739,2.40572358940916,2.42959139824897,110860.616395876,0.0,1.0
1962-04-19,63.62,64.63,63.5,63.75,5600,2.41026983871198,2.44853410367739,2.40572358940916,2.41519494212337,147814.155194502,0.0,1.0
1962-04-23,64.25,64.5,63.75,63.75,7867,2.43413764755179,2.443609000266,2.41519494212337,2.41519494212337,207652.492663419,0.0,1.0
1962-04-24,64.5,65.0,64.5,64.5,4667,2.443609000266,2.46255170569442,2.443609000266,2.443609000266,123187.261123704,0.0,1.0
1962-04-25,62.5,64.5,62.5,64.5,5200,2.36783817855233,2.443609000266,2.36783817855233,2.443609000266,137256.001252037,0.0,1.0
1962-04-26,61.63,62.5,61.63,62.5,6600,2.33487787110688,2.36783817855233,2.33487787110688,2.36783817855233,174209.540050663,0.0,1.0
1962-04-27,61.75,62.75,61.63,61.63,4400,2.3394241204097,2.37730953126654,2.33487787110688,2.33487787110688,116139.693367108,0.0,1.0
1962-04-30,61.37,61.87,61.25,61.75,5000,2.3250276642841,2.34397036971252,2.32048141498128,2.3394241204097,131976.924280805,0.0,1.0
1962-05-01,61.37,61.37,60.88,61.37,5800,2.3250276642841,2.3250276642841,2.30646381296425,2.3250276642841,153093.232165734,0.0,1.0
1962-05-02,60.0,61.5,59.75,61.37,4267,2.27312465141023,2.32995276769549,2.26365329869602,2.3250276642841,112629.107181239,0.0,1.0
1962-05-03,61.0,61.0,60.37,60.37,2400,2.31101006226707,2.31101006226707,2.28714225342726,2.28714225342726,63348.9236547865,0.0,1.0
1962-05-04,59.75,60.88,59.5,60.88,3000,2.26365329869602,2.30646381296425,2.25418194598182,2.30646381296425,79186.1545684832,0.0,1.0
1962-05-07,58.13,59.5,57.75,59.5,6667,2.20227893310795,2.25418194598182,2.18788247698235,2.25418194598182,175978.030836025,0.0,1.0
1962-05-08,57.37,58.25,57.37,58.13,7000,2.17348602085675,2.20682518241077,2.17348602085675,2.20227893310795,184767.693993127,0.0,1.0
1962-05-09,56.87,57.0,56.25,57.0,6600,2.15454331542833,2.15946841883972,2.13105436069709,2.15946841883972,174209.540050663,0.0,1.0
1962-05-10,56.25,57.5,56.0,56.87,8267,2.13105436069709,2.17841112426814,2.12158300798288,2.15454331542833,218210.646605884,0.0,1.0
1962-05-11,56.0,56.75,55.87,56.25,4200,2.12158300798288,2.14999706612551,2.1166579045715,2.13105436069709,110860.616395877,0.0,1.0
1962-05-14,56.5,56.5,54.75,56.0,6200,2.1405257134113,2.1405257134113,2.07422624441184,2.12158300798288,163651.386108199,0.0,1.0
1962-05-15,56.75,57.25,56.5,56.5,8267,2.14999706612551,2.16893977155393,2.1405257134113,2.1405257134113,218210.646605883,0.0,1.0
1962-05-16,55.25,56.75,54.75,56.75,8400,2.09316894984026,2.14999706612551,2.07422624441184,2.14999706612551,221721.232791752,0.0,1.0
1962-05-17,54.5,55.37,54.37,55.25,6267,2.06475489169763,2.09771519914308,2.05982978828624,2.09316894984026,165419.876893561,0.0,1.0
1962-05-18,54.25,54.62,54.25,54.5,3600,2.05528353898342,2.06930114100045,2.05528353898342,2.06475489169763,95023.3854821797,0.0,1.0
1962-05-21,54.25,54.75,54.25,54.25,1400,2.05528353898342,2.07422624441184,2.05528353898342,2.05528353898342,36953.5387986254,0.0,1.0
1962-05-22,54.5,54.62,54.25,54.25,2667,2.06475489169763,2.06930114100045,2.05528353898342,2.05528353898342,70396.4914113814,0.0,1.0
1962-05-23,54.13,54.37,54.0,54.37,3800,2.0507372896806,2.05982978828624,2.04581218626921,2.05982978828624,100302.462453412,0.0,1.0
1962-05-24,53.0,54.62,53.0,54.13,4600,2.00792677541237,2.06930114100045,2.00792677541237,2.0507372896806,121418.770338341,0.0,1.0
1962-05-25,52.5,53.12,52.25,53.0,4800,1.98898406998395,2.01247302471519,1.97951271726975,2.00792677541237,126697.847309573,0.0,1.0
1962-05-28,52.0,54.0,52.0,52.5,8467,1.97004136455554,2.04581218626921,1.97004136455554,1.98898406998395,223489.723577115,0.0,1.0
1962-05-29,54.5,54.5,49.13,52.0,12067,2.06475489169763,2.06475489169763,1.86131023539641,1.97004136455554,318513.109059295,0.0,1.0
1962-05-31,54.88,55.0,53.0,54.5,5400,2.07915134782323,2.08369759712605,2.00792677541237,2.06475489169763,142535.078223269,0.0,1.0
1962-06-01,54.88,54.88,54.5,54.88,7667,2.07915134782323,2.07915134782323,2.06475489169763,2.07915134782323,202373.415692186,0.0,1.0
1962-06-04,54.75,55.5,54.62,54.88,8000,2.07422624441184,2.10264030255447,2.06930114100045,2.07915134782323,211163.078849288,0.0,1.0
1962-06-05,55.13,56.0,54.62,54.75,5867,2.08862270053744,2.12158300798288,2.06930114100045,2.07422624441184,154861.722951096,0.0,1.0
1962-06-06,55.87,56.0,55.5,55.5,3600,2.1166579045715,2.12158300798288,2.10264030255447,2.10264030255447,95023.3854821795,0.0,1.0
1962-06-07,54.75,55.63,54.62,55.63,2400,2.07422624441184,2.10756540596586,2.06930114100045,2.10756540596586,63348.9236547864,0.0,1.0
1962-06-08,55.5,55.63,54.62,54.75,4067,2.10264030255447,2.10756540596586,2.06930114100045,2.07422624441184,107350.030210007,0.0,1.0
1962-06-11,54.88,55.75,54.88,55.5,5867,2.07915134782323,2.11211165526868,2.07915134782323,2.10264030255447,154861.722951097,0.0,1.0
1962-06-12,53.25,54.75,53.25,54.75,5600,2.01739812812658,2.07422624441184,2.01739812812658,2.07422624441184,147814.155194502,0.0,1.0
1962-06-13,52.25,53.5,52.25,53.25,5000,1.97951271726975,2.02686948084079,1.97951271726975,2.01739812812658,131976.924280805,0.0,1.0
1962-06-14,50.75,52.75,50.75,52.25,4600,1.92268460098449,1.99845542269816,1.92268460098449,1.97951271726975,121418.770338341,0.0,1.0
1962-06-15,52.0,52.5,50.25,50.75,9667,1.97004136455554,1.98898406998395,1.90374189555607,1.92268460098449,255164.185404508,0.0,1.0
1962-06-18,52.75,52.75,51.25,52.0,6800,1.99845542269816,1.99845542269816,1.94162730641291,1.97004136455554,179488.617021895,0.0,1.0
1962-06-19,52.0,52.63,51.62,52.63,5600,1.97004136455554,1.99390917339534,1.95564490842994,1.99390917339534,147814.155194501,0.0,1.0
1962-06-20,51.0,52.25,51.0,52.0,5400,1.9321559536987,1.97951271726975,1.9321559536987,1.97004136455554,142535.078223269,0.0,1.0
1962-06-21,49.63,50.5,49.5,50.5,6667,1.88025294082483,1.91321324827028,1.87532783741344,1.91321324827028,175978.030836026,0.0,1.0
1962-06-22,47.38,49.0,47.25,49.0,4267,1.79501076639695,1.85638513198502,1.79008566298556,1.85638513198502,112629.107181239,0.0,1.0
1962-06-25,45.75,47.38,45.0,47.38,9667,1.7332575467003,1.79501076639695,1.70484348855768,1.79501076639695,255164.185404509,0.0,1.0
1962-06-26,47.5,48.5,46.75,46.75,11600,1.79955701569977,1.83744242655661,1.77114295755714,1.77114295755714,306186.464331468,0.0,1.0
1962-06-27,47.0,47.0,46.63,47.0,3400,1.78061431027135,1.78061431027135,1.76659670825432,1.78061431027135,89744.3085109475,0.0,1.0
1962-06-28,50.0,50.0,47.5,47.5,13067,1.89427054284186,1.89427054284186,1.79955701569977,1.79955701569977,344908.493915456,0.0,1.0
1962-06-29,52.0,52.25,50.5,50.5,8600,1.97004136455554,1.97951271726975,1.91321324827028,1.91321324827028,227000.309762984,0.0,1.0
1962-07-02,54.25,55.5,52.5,52.5,8467,2.05528353898342,2.10264030255447,1.98898406998395,1.98898406998395,223489.723577115,0.0,1.0
1962-07-03,55.75,56.0,54.25,54.25,9267,2.11211165526868,2.12158300798288,2.05528353898342,2.05528353898342,244606.031462044,0.0,1.0
1962-07-05,58.0,58.0,55.63,55.75,6200,2.19735382969656,2.19735382969656,2.10756540596586,2.11211165526868,163651.386108198,0.0,1.0
1962-07-06,56.63,57.5,56.5,57.5,6467,2.14545081682269,2.17841112426814,2.1405257134113,2.17841112426814,170698.953864794,0.0,1.0
1962-07-09,57.0,57.0,55.5,56.63,8667,2.15946841883972,2.15946841883972,2.10264030255447,2.14545081682269,228768.800548348,0.0,1.0
1962-07-10,56.12,59.0,56.0,57.0,6067,2.12612925728571,2.2352392405534,2.12158300798288,2.15946841883972,160140.799922329,0.0,1.0
1962-07-11,57.0,57.25,55.5,56.12,3467,2.15946841883972,2.16893977155393,2.10264030255447,2.12612925728571,91512.7992963104,0.0,1.0
1962-07-12,56.87,57.5,56.5,57.0,7067,2.15454331542833,2.17841112426814,2.1405257134113,2.15946841883972,186536.18477849,0.0,1.0
1962-07-13,56.75,57.0,56.5,56.87,3600,2.14999706612551,2.15946841883972,2.1405257134113,2.15454331542833,95023.3854821798,0.0,1.0
1962-07-16,55.87,56.38,55.63,56.38,2600,2.1166579045715,2.13597946410848,2.10756540596586,2.13597946410848,68628.0006260185,0.0,1.0
1962-07-17,54.0,55.87,54.0,55.87,2467,2.04581218626921,2.1166579045715,2.04581218626921,2.1166579045715,65117.4144401493,0.0,1.0
1962-07-18,55.13,55.5,53.0,54.0,3867,2.08862270053744,2.10264030255447,2.00792677541237,2.04581218626921,102070.953238775,0.0,1.0
1962-07-19,54.5,56.0,54.5,55.13,5667,2.06475489169763,2.12158300798288,2.06475489169763,2.08862270053744,149582.645979864,0.0,1.0
1962-07-20,54.88,56.0,54.28,54.5,2600,2.07915134782323,2.12158300798288,2.05642010130912,2.06475489169763,68628.0006260186,0.0,1.0
1962-07-23,54.25,54.88,54.25,54.88,2867,2.05528353898342,2.07915134782323,2.05528353898342,2.07915134782323,75675.5683826137,0.0,1.0
1962-07-24,53.75,54.62,53.75,54.25,2600,2.036340833555,2.06930114100045,2.036340833555,2.05528353898342,68628.0006260187,0.0,1.0
1962-07-25,53.25,53.5,52.0,53.5,6067,2.01739812812658,2.02686948084079,1.97004136455554,2.02686948084079,160140.799922329,0.0,1.0
1962-07-26,53.75,54.75,53.63,53.63,5400,2.036340833555,2.07422624441184,2.03179458425218,2.03179458425218,142535.07822327,0.0,1.0
1962-07-27,56.0,56.0,53.87,53.87,4400,2.12158300798288,2.12158300798288,2.04088708285782,2.04088708285782,116139.693367109,0.0,1.0
1962-07-30,56.87,57.75,56.0,56.0,5067,2.15454331542833,2.18788247698235,2.12158300798288,2.12158300798288,133745.415066168,0.0,1.0
1962-07-31,58.25,58.5,57.37,57.37,8867,2.20682518241077,2.21629653512498,2.17348602085675,2.17348602085675,234047.87751958,0.0,1.0
1962-08-01,59.0,59.63,58.5,58.5,6600,2.2352392405534,2.2591070493932,2.21629653512498,2.21629653512498,174209.540050663,0.0,1.0
1962-08-02,59.12,59.5,59.0,59.0,5000,2.23978548985622,2.25418194598182,2.2352392405534,2.2352392405534,131976.924280805,0.0,1.0
1962-08-03,59.38,59.75,58.75,59.12,3667,2.24963569667899,2.26365329869602,2.22576788783919,2.23978548985622,96791.8762675427,0.0,1.0
1962-08-06,58.75,59.87,58.37,59.38,3467,2.22576788783919,2.26819954799885,2.21137143171359,2.24963569667899,91512.7992963102,0.0,1.0
1962-08-07,57.13,58.75,57.13,58.75,4200,2.16439352225111,2.22576788783919,2.16439352225111,2.22576788783919,110860.616395876,0.0,1.0
1962-08-08,58.25,58.5,56.63,57.13,3267,2.20682518241077,2.21629653512498,2.14545081682269,2.16439352225111,86233.722325078,0.0,1.0
1962-08-09,59.38,59.5,59.0,59.0,2667,2.24963569667899,2.25418194598182,2.2352392405534,2.2352392405534,70396.4914113816,0.0,1.0
1962-08-10,60.62,61.0,59.38,59.38,6000,2.29661360614147,2.31101006226707,2.24963569667899,2.24963569667899,158372.309136966,0.0,1.0
1962-08-13,60.62,60.75,60.25,60.62,2000,2.29661360614147,2.30153870955286,2.28259600412444,2.29661360614147,52790.7697123221,0.0,1.0
1962-08-14,62.0,62.63,59.75,60.62,5067,2.34889547312391,2.37276328196372,2.26365329869602,2.29661360614147,133745.415066168,0.0,1.0
1962-08-15,63.28,63.62,62.87,62.87,5267,2.39738879902066,2.41026983871198,2.38185578056936,2.38185578056936,139024.4920374,0.0,1.0
1962-08-16,63.88,64.0,63.37,63.37,5867,2.42012004553476,2.42466629483758,2.40079848599778,2.40079848599778,154861.722951097,0.0,1.0
1962-08-17,63.37,63.75,63.37,63.75,3467,2.40079848599778,2.41519494212337,2.40079848599778,2.41519494212337,91512.7992963101,0.0,1.0
1962-08-20,63.5,63.75,63.25,63.37,2667,2.40572358940916,2.41519494212337,2.39625223669495,2.40079848599778,70396.4914113816,0.0,1.0
1962-08-21,61.75,63.25,61.75,63.25,4267,2.3394241204097,2.39625223669495,2.3394241204097,2.39625223669495,112629.107181239,0.0,1.0
1962-08-22,60.75,62.0,60.62,61.75,4800,2.30153870955286,2.34889547312391,2.29661360614147,2.3394241204097,126697.847309573,0.0,1.0
1962-08-23,60.75,61.3,60.75,60.75,4200,2.30153870955286,2.32237568552412,2.30153870955286,2.30153870955286,110860.616395876,0.0,1.0
1962-08-24,59.5,60.75,59.5,60.75,4600,2.25418194598182,2.30153870955286,2.25418194598182,2.30153870955286,121418.77033834,0.0,1.0
1962-08-27,60.5,60.5,59.25,59.5,4467,2.29206735683865,2.29206735683865,2.24471059326761,2.25418194598182,117908.184152471,0.0,1.0
1962-08-28,60.0,60.75,60.0,60.5,3600,2.27312465141023,2.30153870955286,2.27312465141023,2.29206735683865,95023.3854821799,0.0,1.0
1962-08-29,59.5,59.5,58.75,59.5,3600,2.25418194598182,2.25418194598182,2.22576788783919,2.25418194598182,95023.3854821795,0.0,1.0
1962-08-30,58.13,59.5,58.13,59.5,2800,2.20227893310795,2.25418194598182,2.20227893310795,2.25418194598182,73907.0775972508,0.0,1.0
1962-08-31,58.87,59.0,57.75,58.13,2600,2.23031413714201,2.2352392405534,2.18788247698235,2.20227893310795,68628.0006260186,0.0,1.0
1962-09-04,59.0,59.75,59.0,59.0,2467,2.2352392405534,2.26365329869602,2.2352392405534,2.2352392405534,65117.4144401492,0.0,1.0
1962-09-05,59.63,60.5,59.38,59.38,4800,2.2591070493932,2.29206735683865,2.24963569667899,2.24963569667899,126697.847309573,0.0,1.0
1962-09-06,59.75,60.13,59.38,59.63,3667,2.26365329869602,2.27804975482162,2.24963569667899,2.2591070493932,96791.8762675427,0.0,1.0
1962-09-07,59.5,61.0,59.0,59.75,4267,2.25418194598182,2.31101006226707,2.2352392405534,2.26365329869602,112629.107181239,0.0,1.0
1962-09-10,59.5,59.75,59.0,59.5,1467,2.25418194598182,2.26365329869602,2.2352392405534,2.25418194598182,38722.0295839882,0.0,1.0
1962-09-11,59.75,60.5,59.5,59.5,3467,2.26365329869602,2.29206735683865,2.25418194598182,2.25418194598182,91512.7992963105,0.0,1.0
1962-09-12,59.87,60.0,59.5,59.75,2800,2.26819954799885,2.27312465141023,2.25418194598182,2.26365329869602,73907.0775972507,0.0,1.0
1962-09-13,59.5,60.25,59.38,59.87,2067,2.25418194598182,2.28259600412444,2.24963569667899,2.26819954799885,54559.2604976847,0.0,1.0
1962-09-14,59.75,59.87,59.5,59.5,3000,2.26365329869602,2.26819954799885,2.25418194598182,2.25418194598182,79186.1545684832,0.0,1.0
1962-09-17,59.25,60.25,59.25,59.75,5600,2.24471059326761,2.28259600412444,2.24471059326761,2.26365329869602,147814.155194501,0.0,1.0
1962-09-18,57.75,59.5,57.75,59.25,4067,2.18788247698235,2.25418194598182,2.18788247698235,2.24471059326761,107350.030210007,0.0,1.0
1962-09-19,57.88,58.25,57.5,57.75,2800,2.19280758039374,2.20682518241077,2.17841112426814,2.18788247698235,73907.0775972508,0.0,1.0
1962-09-20,56.5,58.0,56.5,57.88,4267,2.1405257134113,2.19735382969656,2.1405257134113,2.19280758039374,112629.107181239,0.0,1.0
1962-09-21,54.75,56.0,54.62,56.0,2600,2.07422624441184,2.12158300798288,2.06930114100045,2.12158300798288,68628.0006260186,0.0,1.0
1962-09-24,52.75,54.0,51.75,54.0,7400,1.99845542269816,2.04581218626921,1.96057001184133,2.04581218626921,195325.847935592,0.0,1.0
1962-09-25,55.13,55.5,53.38,53.38,7000,2.08862270053744,2.10264030255447,2.02232323153797,2.02232323153797,184767.693993127,0.0,1.0
1962-09-26,53.87,55.25,53.5,55.13,3667,2.04088708285782,2.09316894984026,2.02686948084079,2.08862270053744,96791.8762675426,0.0,1.0
1962-09-27,52.75,53.25,52.63,53.25,4200,1.99845542269816,2.01739812812658,1.99390917339534,2.01739812812658,110860.616395877,0.0,1.0
1962-09-28,52.13,53.5,52.13,52.75,4600,1.97496646796692,2.02686948084079,1.97496646796692,1.99845542269816,121418.770338341,0.0,1.0
1962-10-01,51.13,52.25,51.0,52.13,3800,1.93708105711009,1.97951271726975,1.9321559536987,1.97496646796692,100302.462453412,0.0,1.0
1962-10-02,52.13,52.37,50.75,51.13,6267,1.97496646796692,1.98405896657257,1.92268460098449,1.93708105711009,165419.876893562,0.0,1.0
1962-10-03,51.75,52.37,51.75,52.13,2667,1.96057001184133,1.98405896657257,1.96057001184133,1.97496646796692,70396.4914113813,0.0,1.0
1962-10-04,51.5,51.75,51.13,51.75,3600,1.95109865912712,1.96057001184133,1.93708105711009,1.96057001184133,95023.3854821796,0.0,1.0
1962-10-05,53.25,53.25,51.25,51.5,4400,2.01739812812658,2.01739812812658,1.94162730641291,1.95109865912712,116139.693367109,0.0,1.0
1962-10-08,52.87,53.75,52.87,53.25,2667,2.00300167200098,2.036340833555,2.00300167200098,2.01739812812658,70396.4914113816,0.0,1.0
1962-10-09,53.5,53.5,52.63,52.87,2200,2.02686948084079,2.02686948084079,1.99390917339534,2.00300167200098,58069.8466835543,0.0,1.0
1962-10-10,54.0,54.88,54.0,54.0,2067,2.04581218626921,2.07915134782323,2.04581218626921,2.04581218626921,54559.2604976849,0.0,1.0
1962-10-11,53.0,53.5,52.5,53.5,3400,2.00792677541237,2.02686948084079,1.98898406998395,2.02686948084079,89744.3085109476,0.0,1.0
1962-10-12,53.5,53.5,53.0,53.0,2267,2.02686948084079,2.02686948084079,2.00792677541237,2.00792677541237,59838.3374689171,0.0,1.0
1962-10-15,53.25,53.5,53.0,53.5,3000,2.01739812812658,2.02686948084079,2.00792677541237,2.02686948084079,79186.1545684832,0.0,1.0
1962-10-16,53.12,54.0,53.12,53.25,2600,2.01247302471519,2.04581218626921,2.01247302471519,2.01739812812658,68628.0006260188,0.0,1.0
1962-10-17,52.25,52.5,51.75,52.5,5467,1.97951271726975,1.98898406998395,1.96057001184133,1.98898406998395,144303.569008632,0.0,1.0
1962-10-18,51.37,52.0,51.13,52.0,3400,1.94617355571573,1.97004136455554,1.93708105711009,1.97004136455554,89744.3085109474,0.0,1.0
1962-10-19,50.5,51.62,50.5,51.37,4200,1.91321324827028,1.95564490842994,1.91321324827028,1.94617355571573,110860.616395876,0.0,1.0
1962-10-22,49.5,50.5,49.5,50.5,6600,1.87532783741344,1.91321324827028,1.87532783741344,1.91321324827028,174209.540050663,0.0,1.0
1962-10-23,49.75,51.75,49.75,49.75,5400,1.88479919012765,1.96057001184133,1.88479919012765,1.88479919012765,142535.07822327,0.0,1.0
1962-10-24,52.0,52.25,49.5,49.75,5400,1.97004136455554,1.97951271726975,1.87532783741344,1.88479919012765,142535.078223269,0.0,1.0
1962-10-25,53.5,53.75,51.0,52.0,6200,2.02686948084079,2.036340833555,1.9321559536987,1.97004136455554,163651.386108199,0.0,1.0
1962-10-26,52.5,53.25,52.13,53.25,6000,1.98898406998395,2.01739812812658,1.97496646796692,2.01739812812658,158372.309136967,0.0,1.0
1962-10-29,52.75,54.25,52.75,52.75,5400,1.99845542269816,2.05528353898342,1.99845542269816,1.99845542269816,142535.07822327,0.0,1.0
1962-10-30,52.63,53.25,51.75,52.75,6067,1.99390917339534,2.01739812812658,1.96057001184133,1.99845542269816,160140.799922329,0.0,1.0
1962-10-31,53.38,53.63,52.75,52.75,3400,2.02232323153797,2.03179458425218,1.99845542269816,1.99845542269816,89744.3085109476,0.0,1.0
1962-11-01,53.87,54.0,52.25,53.38,4667,2.04088708285782,2.04581218626921,1.97951271726975,2.02232323153797,123187.261123704,0.0,1.0
1962-11-02,53.75,54.13,52.25,53.87,6800,2.036340833555,2.0507372896806,1.97951271726975,2.04088708285782,179488.617021895,0.0,1.0
1962-11-05,54.25,54.37,53.63,53.75,3600,2.05528353898342,2.05982978828624,2.03179458425218,2.036340833555,95023.3854821797,0.0,1.0
1962-11-07,53.25,54.0,53.0,54.0,5267,2.01739812812658,2.04581218626921,2.00792677541237,2.04581218626921,139024.4920374,0.0,1.0
1962-11-08,51.5,53.25,51.25,53.25,3200,1.95109865912712,2.01739812812658,1.94162730641291,2.01739812812658,84465.2315397152,0.0,1.0
1962-11-09,53.12,53.12,51.5,51.5,4267,2.01247302471519,2.01247302471519,1.95109865912712,1.95109865912712,112629.107181239,0.0,1.0
1962-11-12,53.63,54.0,53.63,53.63,5600,2.03179458425218,2.04581218626921,2.03179458425218,2.03179458425218,147814.155194502,0.0,1.0
1962-11-13,53.25,53.87,53.0,53.63,7467,2.01739812812658,2.04088708285782,2.00792677541237,2.03179458425218,197094.338720955,0.0,1.0
1962-11-14,55.87,56.75,52.75,53.25,8867,2.1166579045715,2.14999706612551,1.99845542269816,2.01739812812658,234047.877519579,0.0,1.0
1962-11-15,55.0,56.75,55.0,55.87,648000,2.08369759712605,2.14999706612551,2.08369759712605,2.1166579045715,17104209.3867923,0.0,1.0
1962-11-16,54.75,55.0,54.5,55.0,4267,2.07422624441184,2.08369759712605,2.06475489169763,2.08369759712605,112629.107181239,0.0,1.0
1962-11-19,54.0,54.75,53.75,54.75,4067,2.04581218626921,2.07422624441184,2.036340833555,2.07422624441184,107350.030210007,0.0,1.0
1962-11-20,52.87,54.0,52.63,54.0,13067,2.00300167200098,2.04581218626921,1.99390917339534,2.04581218626921,344908.493915457,0.0,1.0
1962-11-21,53.25,54.0,53.0,54.0,8400,2.01739812812658,2.04581218626921,2.00792677541237,2.04581218626921,221721.232791753,0.0,1.0
1962-11-23,55.0,55.0,53.25,53.25,8600,2.08369759712605,2.08369759712605,2.01739812812658,2.01739812812658,227000.309762985,0.0,1.0
1962-11-26,54.13,55.75,54.13,55.0,6867,2.0507372896806,2.11211165526868,2.0507372896806,2.08369759712605,181257.107807258,0.0,1.0
1962-11-27,56.5,56.5,54.5,54.5,17400,2.1405257134113,2.1405257134113,2.06475489169763,2.06475489169763,459279.696497203,0.0,1.0
1962-11-28,58.0,58.13,56.75,56.75,7267,2.19735382969656,2.20227893310795,2.14999706612551,2.14999706612551,191815.261749722,0.0,1.0
1962-11-29,56.87,58.25,56.5,58.0,7800,2.15454331542833,2.20682518241077,2.1405257134113,2.19735382969656,205884.001878056,0.0,1.0
1962-11-30,55.25,57.0,55.0,56.87,7267,2.09316894984026,2.15946841883972,2.08369759712605,2.15454331542833,191815.261749722,0.0,1.0
1962-12-03,54.0,55.0,53.5,55.0,6867,2.04581218626921,2.08369759712605,2.02686948084079,2.08369759712605,181257.107807258,0.0,1.0
1962-12-04,55.13,55.75,54.13,54.13,7800,2.08862270053744,2.11211165526868,2.0507372896806,2.0507372896806,205884.001878056,0.0,1.0
1962-12-05,56.0,56.25,55.25,55.25,5867,2.12158300798288,2.13105436069709,2.09316894984026,2.09316894984026,154861.722951097,0.0,1.0
1962-12-06,54.75,55.37,54.0,55.37,8067,2.07422624441184,2.09771519914308,2.04581218626921,2.09771519914308,212931.569634651,0.0,1.0
1962-12-07,54.25,54.25,53.75,54.25,4200,2.05528353898342,2.05528353898342,2.036340833555,2.05528353898342,110860.616395876,0.0,1.0
1962-12-10,53.75,55.5,53.75,54.25,6800,2.036340833555,2.10264030255447,2.036340833555,2.05528353898342,179488.617021895,0.0,1.0
1962-12-11,54.0,54.37,53.38,53.75,5467,2.04581218626921,2.05982978828624,2.02232323153797,2.036340833555,144303.569008632,0.0,1.0
1962-12-12,53.75,55.0,53.63,54.0,6067,2.036340833555,2.08369759712605,2.03179458425218,2.04581218626921,160140.799922329,0.0,1.0
1962-12-13,53.38,54.88,53.38,53.75,5667,2.02232323153797,2.07915134782323,2.02232323153797,2.036340833555,149582.645979865,0.0,1.0
1962-12-14,53.12,53.38,52.87,53.38,4400,2.01247302471519,2.02232323153797,2.00300167200098,2.02232323153797,116139.693367109,0.0,1.0
1962-12-17,52.13,53.63,52.13,53.12,9667,1.97496646796692,2.03179458425218,1.97496646796692,2.01247302471519,255164.185404509,0.0,1.0
1962-12-18,51.25,52.63,51.25,52.13,7867,1.94162730641291,1.99390917339534,1.94162730641291,1.97496646796692,207652.492663419,0.0,1.0
1962-12-19,53.0,53.5,51.25,51.25,6600,2.00792677541237,2.02686948084079,1.94162730641291,1.94162730641291,174209.540050663,0.0,1.0
1962-12-20,52.94,53.87,52.5,53.0,8867,2.00565365076096,2.04088708285782,1.98898406998395,2.00792677541237,234047.87751958,0.0,1.0
1962-12-21,52.13,53.12,52.13,52.94,7600,1.97496646796692,2.01247302471519,1.97496646796692,2.00565365076096,200604.924906824,0.0,1.0
1962-12-24,54.0,54.25,52.25,52.25,4800,2.04581218626921,2.05528353898342,1.97951271726975,1.97951271726975,126697.847309573,0.0,1.0
1962-12-26,53.87,54.75,53.75,54.0,6600,2.04088708285782,2.07422624441184,2.036340833555,2.04581218626921,174209.540050663,0.0,1.0
1962-12-27,54.25,55.25,54.25,54.25,7067,2.05528353898342,2.09316894984026,2.05528353898342,2.05528353898342,186536.18477849,0.0,1.0
1962-12-28,54.75,55.0,54.37,54.37,6200,2.07422624441184,2.08369759712605,2.05982978828624,2.05982978828624,163651.386108198,0.0,1.0
1962-12-31,54.62,54.75,54.13,54.75,5467,2.06930114100045,2.07422624441184,2.0507372896806,2.07422624441184,144303.569008632,0.0,1.0
1963-01-02,53.87,54.88,53.87,54.62,6267,2.04088708285782,2.07915134782323,2.04088708285782,2.06930114100045,165419.876893561,0.0,1.0
1963-01-03,54.62,55.5,54.0,54.0,7667,2.06930114100045,2.10264030255447,2.04581218626921,2.04581218626921,202373.415692187,0.0,1.0
1963-01-04,56.63,56.63,55.37,55.37,6600,2.14545081682269,2.14545081682269,2.09771519914308,2.09771519914308,174209.540050663,0.0,1.0
1963-01-07,56.63,57.37,56.63,56.63,6000,2.14545081682269,2.17348602085675,2.14545081682269,2.14545081682269,158372.309136966,0.0,1.0
1963-01-08,57.62,58.5,57.25,57.25,7400,2.18295737357096,2.21629653512498,2.16893977155393,2.16893977155393,195325.847935592,0.0,1.0
1963-01-09,58.63,60.25,58.63,58.63,9467,2.22122163853637,2.28259600412444,2.22122163853637,2.22122163853637,249885.108433276,0.0,1.0
1963-01-10,59.25,60.0,59.25,59.25,11200,2.24471059326761,2.27312465141023,2.24471059326761,2.24471059326761,295628.310389003,0.0,1.0
1963-01-11,59.5,59.87,59.12,59.25,3267,2.25418194598182,2.26819954799885,2.23978548985622,2.24471059326761,86233.7223250779,0.0,1.0
1963-01-14,59.63,60.5,59.5,59.5,5600,2.2591070493932,2.29206735683865,2.25418194598182,2.25418194598182,147814.155194502,0.0,1.0
1963-01-15,59.5,60.5,59.5,59.63,4467,2.25418194598182,2.29206735683865,2.25418194598182,2.2591070493932,117908.184152471,0.0,1.0
1963-01-16,58.0,59.25,58.0,59.25,5067,2.19735382969656,2.24471059326761,2.19735382969656,2.24471059326761,133745.415066168,0.0,1.0
1963-01-17,59.25,59.25,57.75,58.0,4000,2.24471059326761,2.24471059326761,2.18788247698235,2.19735382969656,105581.539424644,0.0,1.0
1963-01-18,60.5,60.5,59.63,59.63,6000,2.29206735683865,2.29206735683865,2.2591070493932,2.2591070493932,158372.309136966,0.0,1.0
1963-01-21,59.87,59.87,59.25,59.87,3867,2.26819954799885,2.26819954799885,2.24471059326761,2.26819954799885,102070.953238774,0.0,1.0
1963-01-22,59.5,59.87,59.0,59.87,1067,2.25418194598182,2.26819954799885,2.2352392405534,2.26819954799885,28163.8756415238,0.0,1.0
1963-01-23,59.0,59.5,59.0,59.5,2467,2.2352392405534,2.25418194598182,2.2352392405534,2.25418194598182,65117.4144401492,0.0,1.0
1963-01-24,58.63,58.87,58.63,58.87,2867,2.22122163853637,2.23031413714201,2.22122163853637,2.23031413714201,75675.5683826136,0.0,1.0
1963-01-25,58.5,59.0,58.0,58.63,3667,2.21629653512498,2.2352392405534,2.19735382969656,2.22122163853637,96791.8762675424,0.0,1.0
1963-01-28,57.0,57.0,57.0,57.0,4800,2.15946841883972,2.15946841883972,2.15946841883972,2.15946841883972,126697.847309573,0.0,1.0
1963-01-29,57.0,57.25,56.75,57.0,4867,2.15946841883972,2.16893977155393,2.14999706612551,2.15946841883972,128466.338094936,0.0,1.0
1963-01-30,57.62,58.0,57.25,57.25,5800,2.18295737357096,2.19735382969656,2.16893977155393,2.16893977155393,153093.232165734,0.0,1.0
1963-01-31,57.88,58.13,57.62,57.62,3800,2.19280758039374,2.20227893310795,2.18295737357096,2.18295737357096,100302.462453412,0.0,1.0
1963-02-01,57.88,57.88,57.13,57.88,4067,2.19280758039374,2.19280758039374,2.16439352225111,2.19280758039374,107350.030210007,0.0,1.0
1963-02-04,56.87,57.88,56.5,57.88,2800,2.15454331542833,2.19280758039374,2.1405257134113,2.19280758039374,73907.077597251,0.0,1.0
1963-02-05,56.63,56.63,56.0,56.63,4067,2.14545081682269,2.14545081682269,2.12158300798288,2.14545081682269,107350.030210007,0.0,1.0
1963-02-06,56.75,57.13,56.5,56.63,2867,2.14999706612551,2.16439352225111,2.1405257134113,2.14545081682269,75675.5683826138,0.0,1.0
1963-02-07,56.25,57.0,56.25,56.75,3400,2.13105436069709,2.15946841883972,2.13105436069709,2.14999706612551,89744.3085109477,0.0,1.0
1963-02-08,55.87,56.38,55.63,56.25,3467,2.1166579045715,2.13597946410848,2.10756540596586,2.13105436069709,91512.7992963101,0.0,1.0
1963-02-11,55.0,55.63,55.0,55.63,3800,2.08369759712605,2.10756540596586,2.08369759712605,2.10756540596586,100302.462453412,0.0,1.0
1963-02-12,54.75,55.0,54.75,55.0,2400,2.07422624441184,2.08369759712605,2.07422624441184,2.08369759712605,63348.9236547864,0.0,1.0
1963-02-13,55.75,55.75,54.5,54.75,7400,2.11211165526868,2.11211165526868,2.06475489169763,2.07422624441184,195325.847935591,0.0,1.0
1963-02-14,56.63,57.0,55.63,55.75,7600,2.14545081682269,2.15946841883972,2.10756540596586,2.11211165526868,200604.924906824,0.0,1.0
1963-02-15,57.0,57.62,56.38,56.63,5667,2.15946841883972,2.18295737357096,2.13597946410848,2.14545081682269,149582.645979865,0.0,1.0
1963-02-18,57.62,58.25,57.25,57.25,5467,2.18295737357096,2.20682518241077,2.16893977155393,2.16893977155393,144303.569008632,0.0,1.0
1963-02-19,57.5,57.88,57.25,57.62,7067,2.17841112426814,2.19280758039374,2.16893977155393,2.18295737357096,186536.18477849,0.0,1.0
1963-02-20,56.87,57.37,56.75,57.37,5200,2.15454331542833,2.17348602085675,2.14999706612551,2.17348602085675,137256.001252038,0.0,1.0
1963-02-21,56.12,56.87,55.87,56.87,7400,2.12612925728571,2.15454331542833,2.1166579045715,2.15454331542833,195325.847935591,0.0,1.0
1963-02-25,56.0,56.38,55.75,56.12,4067,2.12158300798288,2.13597946410848,2.11211165526868,2.12612925728571,107350.030210007,0.0,1.0
1963-02-26,56.0,56.25,55.75,56.0,2267,2.12158300798288,2.13105436069709,2.11211165526868,2.12158300798288,59838.3374689172,0.0,1.0
1963-02-27,55.13,56.25,55.13,56.0,4067,2.08862270053744,2.13105436069709,2.08862270053744,2.12158300798288,107350.030210007,0.0,1.0
1963-02-28,54.62,55.63,54.5,55.13,7667,2.06930114100045,2.10756540596586,2.06475489169763,2.08862270053744,202373.415692187,0.0,1.0
1963-03-01,53.87,55.25,53.87,54.62,5200,2.04088708285782,2.09316894984026,2.04088708285782,2.06930114100045,137256.001252037,0.0,1.0
1963-03-04,54.25,54.5,53.25,53.87,5467,2.05528353898342,2.06475489169763,2.01739812812658,2.04088708285782,144303.569008632,0.0,1.0
1963-03-05,53.0,54.13,53.0,54.13,8667,2.00792677541237,2.0507372896806,2.00792677541237,2.0507372896806,228768.800548348,0.0,1.0
1963-03-06,53.0,53.25,52.5,53.0,3600,2.00792677541237,2.01739812812658,1.98898406998395,2.00792677541237,95023.3854821798,0.0,1.0
1963-03-07,54.13,54.25,53.5,53.5,5467,2.0507372896806,2.05528353898342,2.02686948084079,2.02686948084079,144303.569008632,0.0,1.0
1963-03-08,54.75,54.75,54.13,54.13,6800,2.07422624441184,2.07422624441184,2.0507372896806,2.0507372896806,179488.617021895,0.0,1.0
1963-03-11,54.62,55.0,54.5,54.75,4000,2.06930114100045,2.08369759712605,2.06475489169763,2.07422624441184,105581.539424644,0.0,1.0
1963-03-12,54.62,55.0,54.62,54.62,2067,2.06930114100045,2.08369759712605,2.06930114100045,2.06930114100045,54559.2604976848,0.0,1.0
1963-03-13,53.5,53.75,53.0,53.75,3800,2.02686948084079,2.036340833555,2.00792677541237,2.036340833555,100302.462453412,0.0,1.0
1963-03-14,53.5,54.0,53.5,53.5,6667,2.02686948084079,2.04581218626921,2.02686948084079,2.02686948084079,175978.030836026,0.0,1.0
1963-03-15,53.75,53.75,53.5,53.5,3200,2.036340833555,2.036340833555,2.02686948084079,2.02686948084079,84465.2315397153,0.0,1.0
1963-03-18,53.0,53.63,53.0,53.63,9067,2.00792677541237,2.03179458425218,2.00792677541237,2.03179458425218,239326.954490812,0.0,1.0
1963-03-19,52.63,52.87,52.5,52.87,5667,1.99390917339534,2.00300167200098,1.98898406998395,2.00300167200098,149582.645979865,0.0,1.0
1963-03-20,52.5,52.63,52.0,52.63,233,1.98898406998395,1.99390917339534,1.97004136455554,1.99390917339534,6150.12467148553,0.0,1.0
1963-03-21,51.75,52.75,51.75,52.5,4867,1.96057001184133,1.99845542269816,1.96057001184133,1.98898406998395,128466.338094935,0.0,1.0
1963-03-22,51.62,52.5,51.25,51.75,10600,1.95564490842994,1.98898406998395,1.94162730641291,1.96057001184133,279791.079475307,0.0,1.0
1963-03-25,51.75,52.13,51.5,51.62,4067,1.96057001184133,1.97496646796692,1.95109865912712,1.95564490842994,107350.030210007,0.0,1.0
1963-03-26,52.13,52.63,52.0,52.0,4200,1.97496646796692,1.99390917339534,1.97004136455554,1.97004136455554,110860.616395877,0.0,1.0
1963-03-27,53.38,53.38,52.13,52.13,4267,2.02232323153797,2.02232323153797,1.97496646796692,1.97496646796692,112629.107181239,0.0,1.0
1963-03-28,53.0,53.75,53.0,53.38,4267,2.00792677541237,2.036340833555,2.00792677541237,2.02232323153797,112629.107181239,0.0,1.0
1963-03-29,52.75,53.25,52.75,53.0,3467,1.99845542269816,2.01739812812658,1.99845542269816,2.00792677541237,91512.7992963105,0.0,1.0
1963-04-01,52.37,53.38,52.25,52.75,6200,1.98405896657257,2.02232323153797,1.97951271726975,1.99845542269816,163651.386108198,0.0,1.0
1963-04-02,52.0,52.87,52.0,52.37,7400,1.97004136455554,2.00300167200098,1.97004136455554,1.98405896657257,195325.847935591,0.0,1.0
1963-04-03,53.12,53.38,52.25,52.25,8267,2.01247302471519,2.02232323153797,1.97951271726975,1.97951271726975,218210.646605884,0.0,1.0
1963-04-04,54.25,54.5,53.0,53.12,15867,2.05528353898342,2.06475489169763,2.00792677541237,2.01247302471519,418815.571512707,0.0,1.0
1963-04-05,54.37,54.37,53.75,54.25,17667,2.05982978828624,2.05982978828624,2.036340833555,2.05528353898342,466327.264253797,0.0,1.0
1963-04-08,54.88,55.0,54.5,54.5,18867,2.07915134782323,2.08369759712605,2.06475489169763,2.06475489169763,498001.726081189,0.0,1.0
1963-04-09,55.13,55.87,54.37,54.88,14400,2.08862270053744,2.1166579045715,2.05982978828624,2.07915134782323,380093.541928718,0.0,1.0
1963-04-10,54.62,55.75,53.75,55.13,12600,2.06930114100045,2.11211165526868,2.036340833555,2.08862270053744,332581.849187629,0.0,1.0
1963-04-11,55.13,55.5,54.25,54.62,12800,2.08862270053744,2.10264030255447,2.05528353898342,2.06930114100045,337860.926158861,0.0,1.0
1963-04-15,55.25,56.0,54.75,55.13,15200,2.09316894984026,2.12158300798288,2.07422624441184,2.08862270053744,401209.849813647,0.0,1.0
1963-04-16,56.25,56.75,55.25,55.25,14000,2.13105436069709,2.14999706612551,2.09316894984026,2.09316894984026,369535.387986255,0.0,1.0
1963-04-17,56.5,57.37,56.0,56.25,18467,2.1405257134113,2.17348602085675,2.12158300798288,2.13105436069709,487443.572138726,0.0,1.0
1963-04-18,53.75,56.75,53.75,56.5,23267,2.036340833555,2.14999706612551,2.036340833555,2.1405257134113,614141.419448299,0.0,1.0
1963-04-19,55.13,55.13,53.75,53.75,15667,2.08862270053744,2.08862270053744,2.036340833555,2.036340833555,413536.494541474,0.0,1.0
1963-04-22,54.88,55.5,54.75,55.13,5600,2.07915134782323,2.10264030255447,2.07422624441184,2.08862270053744,147814.155194502,0.0,1.0
1963-04-23,55.87,56.0,55.0,55.0,8200,2.1166579045715,2.12158300798288,2.08369759712605,2.08369759712605,216442.15582052,0.0,1.0
1963-04-24,56.75,57.25,56.75,56.75,9467,2.14999706612551,2.16893977155393,2.14999706612551,2.14999706612551,249885.108433277,0.0,1.0
1963-04-25,58.25,58.25,57.0,57.0,12667,2.20682518241077,2.20682518241077,2.15946841883972,2.15946841883972,334350.339972992,0.0,1.0
1963-04-26,58.25,59.12,58.25,58.25,10667,2.20682518241077,2.23978548985622,2.20682518241077,2.20682518241077,281559.57026067,0.0,1.0
1963-04-29,58.13,59.0,57.62,58.25,9467,2.20227893310795,2.2352392405534,2.18295737357096,2.20682518241077,249885.108433276,0.0,1.0
1963-04-30,57.88,58.37,57.75,58.13,6867,2.19280758039374,2.21137143171359,2.18788247698235,2.20227893310795,181257.107807258,0.0,1.0
1963-05-01,58.25,58.37,58.0,58.0,7000,2.20682518241077,2.21137143171359,2.19735382969656,2.19735382969656,184767.693993127,0.0,1.0
1963-05-02,58.37,58.5,58.13,58.25,5600,2.21137143171359,2.21629653512498,2.20227893310795,2.20682518241077,147814.155194502,0.0,1.0
1963-05-03,59.12,59.38,58.63,58.63,17000,2.23978548985622,2.24963569667899,2.22122163853637,2.22122163853637,448721.542554737,0.0,1.0
1963-05-06,59.0,59.63,58.87,59.12,10600,2.2352392405534,2.2591070493932,2.23031413714201,2.23978548985622,279791.079475306,0.0,1.0
1963-05-07,59.63,60.37,59.38,59.38,14667,2.2591070493932,2.28714225342726,2.24963569667899,2.24963569667899,387141.109685315,0.0,1.0
1963-05-08,60.88,60.88,60.25,60.25,11267,2.30646381296425,2.30646381296425,2.28259600412444,2.28259600412444,297396.801174366,0.0,1.0
1963-05-09,62.12,62.5,61.0,61.0,18200,2.35344172242673,2.36783817855233,2.31101006226707,2.31101006226707,480396.00438213,0.0,1.0
1963-05-10,62.38,62.75,61.75,62.12,7600,2.36329192924951,2.37730953126654,2.3394241204097,2.35344172242673,200604.924906823,0.0,1.0
1963-05-13,63.5,63.5,62.75,62.75,11267,2.40572358940916,2.40572358940916,2.37730953126654,2.37730953126654,297396.801174367,0.0,1.0
1963-05-14,63.25,63.88,63.25,63.5,11400,2.39625223669495,2.42012004553476,2.39625223669495,2.40572358940916,300907.387360236,0.0,1.0
1963-05-15,63.88,64.0,63.37,63.37,8867,2.42012004553476,2.42466629483758,2.40079848599778,2.40079848599778,234047.87751958,0.0,1.0
1963-05-16,63.88,64.87,63.88,63.88,15467,2.42012004553476,2.45762660228303,2.42012004553476,2.42012004553476,408257.417570243,0.0,1.0
1963-05-17,64.75,64.75,64.13,64.13,5000,2.45308035298021,2.45308035298021,2.42959139824897,2.42959139824897,131976.924280805,0.0,1.0
1963-05-20,63.62,64.63,63.62,64.63,4467,2.41026983871198,2.44853410367739,2.41026983871198,2.44853410367739,117908.184152472,0.0,1.0
1963-05-21,62.87,62.87,62.12,62.87,12200,2.38185578056936,2.38185578056936,2.35344172242673,2.38185578056936,322023.695245164,0.0,1.0
1963-05-22,63.13,63.75,63.13,63.13,7867,2.39170598739213,2.41519494212337,2.39170598739213,2.39170598739213,207652.492663419,0.0,1.0
1963-05-23,62.75,63.75,62.75,63.13,2000,2.37730953126654,2.41519494212337,2.37730953126654,2.39170598739213,52790.769712322,0.0,1.0
1963-05-24,62.75,63.37,62.75,62.75,4800,2.37730953126654,2.40079848599778,2.37730953126654,2.37730953126654,126697.847309573,0.0,1.0
1963-05-27,61.87,62.75,61.63,62.75,6867,2.34397036971252,2.37730953126654,2.33487787110688,2.37730953126654,181257.107807258,0.0,1.0
1963-05-28,62.25,62.38,62.0,62.0,3200,2.35836682583812,2.36329192924951,2.34889547312391,2.34889547312391,84465.2315397152,0.0,1.0
1963-05-29,63.0,63.5,62.5,62.5,5067,2.38678088398075,2.40572358940916,2.36783817855233,2.36783817855233,133745.415066168,0.0,1.0
1963-05-31,63.62,63.75,63.37,63.37,6600,2.41026983871198,2.41519494212337,2.40079848599778,2.40079848599778,174209.540050663,0.0,1.0
1963-06-03,64.13,64.37,63.75,63.75,7867,2.42959139824897,2.43868389685461,2.41519494212337,2.41519494212337,207652.492663419,0.0,1.0
1963-06-04,65.75,65.87,64.0,64.13,15467,2.49096576383705,2.49551201313987,2.42466629483758,2.42959139824897,408257.417570242,0.0,1.0
1963-06-05,66.5,67.37,66.0,66.0,12200,2.51937982197968,2.55234012942512,2.50043711655126,2.50043711655126,322023.695245164,0.0,1.0
1963-06-06,66.62,67.0,66.25,66.5,6600,2.5239260712825,2.53832252740809,2.50990846926547,2.51937982197968,174209.540050663,0.0,1.0
1963-06-07,64.25,66.88,64.13,66.62,8267,2.43413764755179,2.53377627810527,2.42959139824897,2.5239260712825,218210.646605883,0.0,1.0
1963-06-10,63.37,63.5,62.5,63.5,10600,2.40079848599778,2.40572358940916,2.36783817855233,2.40572358940916,279791.079475306,0.0,1.0
1963-06-11,63.75,64.37,63.25,63.37,8067,2.41519494212337,2.43868389685461,2.39625223669495,2.40079848599778,212931.569634651,0.0,1.0
1963-06-12,66.0,67.0,64.0,64.0,8400,2.50043711655126,2.53832252740809,2.42466629483758,2.42466629483758,221721.232791752,0.0,1.0
1963-06-13,66.25,67.25,66.0,66.0,7200,2.50990846926547,2.5477938801223,2.50043711655126,2.50043711655126,190046.770964359,0.0,1.0
1963-06-14,65.5,66.37,65.25,66.25,10067,2.48149441112284,2.51445471856829,2.47202305840863,2.50990846926547,265722.339346973,0.0,1.0
1963-06-17,65.25,65.75,65.12,65.5,4800,2.47202305840863,2.49096576383705,2.46709795499724,2.48149441112284,126697.847309573,0.0,1.0
1963-06-18,66.75,66.75,65.25,65.25,6067,2.52885117469389,2.52885117469389,2.47202305840863,2.47202305840863,160140.799922329,0.0,1.0
1963-06-19,67.0,67.25,66.62,66.75,7467,2.53832252740809,2.5477938801223,2.5239260712825,2.52885117469389,197094.338720955,0.0,1.0
1963-06-20,67.0,67.75,65.75,67.0,7400,2.53832252740809,2.56673658555072,2.49096576383705,2.53832252740809,195325.847935592,0.0,1.0
1963-06-21,68.87,68.87,67.0,67.0,10800,2.60916824571038,2.60916824571038,2.53832252740809,2.53832252740809,285070.156446539,0.0,1.0
1963-06-24,67.5,68.75,67.37,68.75,5400,2.55726523283651,2.60462199640756,2.55234012942512,2.60462199640756,142535.07822327,0.0,1.0
1963-06-25,66.88,68.0,66.88,67.5,4800,2.53377627810527,2.57620793826493,2.53377627810527,2.55726523283651,126697.847309573,0.0,1.0
1963-06-26,65.0,66.75,64.75,66.75,6267,2.46255170569442,2.52885117469389,2.45308035298021,2.52885117469389,165419.876893561,0.0,1.0
1963-06-27,64.37,65.5,64.0,65.0,6400,2.43868389685461,2.48149441112284,2.42466629483758,2.46255170569442,168930.463079431,0.0,1.0
1963-06-28,64.13,64.5,63.5,64.37,3467,2.42959139824897,2.443609000266,2.40572358940916,2.43868389685461,91512.7992963103,0.0,1.0
1963-07-01,63.0,64.5,63.0,64.13,3267,2.38678088398075,2.443609000266,2.38678088398075,2.42959139824897,86233.7223250779,0.0,1.0
1963-07-02,64.63,64.75,63.0,63.0,4067,2.44853410367739,2.45308035298021,2.38678088398075,2.38678088398075,107350.030210007,0.0,1.0
1963-07-03,66.25,66.25,65.25,65.25,6200,2.50990846926547,2.50990846926547,2.47202305840863,2.47202305840863,163651.386108198,0.0,1.0
1963-07-05,67.63,68.0,67.37,67.37,4600,2.5621903362479,2.57620793826493,2.55234012942512,2.55234012942512,121418.770338341,0.0,1.0
1963-07-08,67.0,67.75,66.75,67.63,5200,2.53832252740809,2.56673658555072,2.52885117469389,2.5621903362479,137256.001252038,0.0,1.0
1963-07-09,68.0,68.0,66.5,67.0,7267,2.57620793826493,2.57620793826493,2.51937982197968,2.53832252740809,191815.261749722,0.0,1.0
1963-07-10,67.87,67.87,67.25,67.87,3400,2.57128283485354,2.57128283485354,2.5477938801223,2.57128283485354,89744.3085109476,0.0,1.0
1963-07-11,67.5,69.0,67.37,67.87,6667,2.55726523283651,2.61409334912177,2.55234012942512,2.57128283485354,175978.030836026,0.0,1.0
1963-07-12,66.88,67.87,66.88,67.5,2467,2.53377627810527,2.57128283485354,2.53377627810527,2.55726523283651,65117.4144401493,0.0,1.0
1963-07-15,65.5,66.5,65.0,66.5,4600,2.48149441112284,2.51937982197968,2.46255170569442,2.51937982197968,121418.770338341,0.0,1.0
1963-07-16,64.63,65.25,64.63,65.25,2867,2.44853410367739,2.47202305840863,2.44853410367739,2.47202305840863,75675.5683826137,0.0,1.0
1963-07-17,64.75,65.75,64.75,64.75,3000,2.45308035298021,2.49096576383705,2.45308035298021,2.45308035298021,79186.1545684831,0.0,1.0
1963-07-18,65.12,65.87,64.63,64.75,4400,2.46709795499724,2.49551201313987,2.44853410367739,2.45308035298021,116139.693367109,0.0,1.0
1963-07-19,61.87,64.87,61.63,64.87,9200,2.34397036971252,2.45762660228303,2.33487787110688,2.45762660228303,242837.540676681,0.0,1.0
1963-07-22,60.37,61.75,58.75,61.75,13600,2.28714225342726,2.3394241204097,2.22576788783919,2.3394241204097,358977.234043791,0.0,1.0
1963-07-23,60.5,61.63,60.37,60.37,7600,2.29206735683865,2.33487787110688,2.28714225342726,2.28714225342726,200604.924906824,0.0,1.0
1963-07-24,62.63,62.63,60.88,60.88,3267,2.37276328196372,2.37276328196372,2.30646381296425,2.30646381296425,86233.7223250779,0.0,1.0
1963-07-25,61.37,63.37,61.37,62.63,6667,2.3250276642841,2.40079848599778,2.3250276642841,2.37276328196372,175978.030836026,0.0,1.0
1963-07-26,61.25,62.0,61.25,61.37,5067,2.32048141498128,2.34889547312391,2.32048141498128,2.3250276642841,133745.415066168,0.0,1.0
1963-07-29,61.75,62.0,61.37,61.37,2067,2.3394241204097,2.34889547312391,2.3250276642841,2.3250276642841,54559.2604976848,0.0,1.0
1963-07-30,63.62,63.75,62.0,62.0,3867,2.41026983871198,2.41519494212337,2.34889547312391,2.34889547312391,102070.953238775,0.0,1.0
1963-07-31,63.5,64.0,63.25,63.62,4400,2.40572358940916,2.42466629483758,2.39625223669495,2.41026983871198,116139.693367109,0.0,1.0
1963-08-01,62.25,64.25,62.25,63.5,8200,2.35836682583812,2.43413764755179,2.35836682583812,2.40572358940916,216442.15582052,0.0,1.0
1963-08-02,62.0,63.25,61.75,62.25,4067,2.34889547312391,2.39625223669495,2.3394241204097,2.35836682583812,107350.030210007,0.0,1.0
1963-08-05,61.87,62.5,61.87,62.0,5667,2.34397036971252,2.36783817855233,2.34397036971252,2.34889547312391,149582.645979865,0.0,1.0
1963-08-06,64.0,64.0,62.25,62.25,3867,2.42466629483758,2.42466629483758,2.35836682583812,2.35836682583812,102070.953238775,0.0,1.0
1963-08-07,64.0,64.87,63.75,64.0,5400,2.42466629483758,2.45762660228303,2.41519494212337,2.42466629483758,142535.07822327,0.0,1.0
1963-08-08,63.0,64.13,62.5,64.0,5267,2.38678088398075,2.42959139824897,2.36783817855233,2.42466629483758,139024.4920374,0.0,1.0
1963-08-09,64.37,64.37,62.5,63.0,4067,2.43868389685461,2.43868389685461,2.36783817855233,2.38678088398075,107350.030210007,0.0,1.0
1963-08-12,64.13,64.37,63.88,64.37,2000,2.42959139824897,2.43868389685461,2.42012004553476,2.43868389685461,52790.7697123221,0.0,1.0
1963-08-13,65.0,65.0,63.62,64.13,4467,2.46255170569442,2.46255170569442,2.41026983871198,2.42959139824897,117908.184152471,0.0,1.0
1963-08-14,63.75,64.63,63.25,64.63,5667,2.41519494212337,2.44853410367739,2.39625223669495,2.44853410367739,149582.645979865,0.0,1.0
1963-08-15,64.5,64.87,64.0,64.0,5267,2.443609000266,2.45762660228303,2.42466629483758,2.42466629483758,139024.4920374,0.0,1.0
1963-08-16,64.5,65.0,64.13,64.5,5067,2.443609000266,2.46255170569442,2.42959139824897,2.443609000266,133745.415066168,0.0,1.0
1963-08-19,64.5,64.87,64.25,64.5,3400,2.443609000266,2.45762660228303,2.43413764755179,2.443609000266,89744.3085109475,0.0,1.0
1963-08-20,64.0,64.5,63.62,64.5,3600,2.42466629483758,2.443609000266,2.41026983871198,2.443609000266,95023.3854821798,0.0,1.0
1963-08-21,63.62,63.88,63.37,63.88,4867,2.41026983871198,2.42012004553476,2.40079848599778,2.42012004553476,128466.338094936,0.0,1.0
1963-08-22,64.37,64.37,63.75,63.75,3667,2.43868389685461,2.43868389685461,2.41519494212337,2.41519494212337,96791.8762675426,0.0,1.0
1963-08-23,65.25,65.5,64.63,64.63,9800,2.47202305840863,2.48149441112284,2.44853410367739,2.44853410367739,258674.771590378,0.0,1.0
1963-08-26,64.63,65.5,64.63,65.25,8067,2.44853410367739,2.48149441112284,2.44853410367739,2.47202305840863,212931.569634651,0.0,1.0
1963-08-27,63.25,64.25,63.25,64.25,4600,2.39625223669495,2.43413764755179,2.39625223669495,2.43413764755179,121418.770338341,0.0,1.0
1963-08-28,63.62,64.13,63.62,63.62,2067,2.41026983871198,2.42959139824897,2.41026983871198,2.41026983871198,54559.260497685,0.0,1.0
1963-08-29,63.5,64.0,63.5,63.62,1467,2.40572358940916,2.42466629483758,2.40572358940916,2.41026983871198,38722.0295839883,0.0,1.0
1963-08-30,64.0,64.0,63.25,63.5,1600,2.42466629483758,2.42466629483758,2.39625223669495,2.40572358940916,42232.6157698577,0.0,1.0
1963-09-03,64.0,64.0,63.62,64.0,4467,2.42466629483758,2.42466629483758,2.41026983871198,2.42466629483758,117908.184152471,0.0,1.0
1963-09-04,64.5,65.0,64.13,64.13,5800,2.443609000266,2.46255170569442,2.42959139824897,2.42959139824897,153093.232165734,0.0,1.0
1963-09-05,63.25,64.5,63.25,64.5,3867,2.39625223669495,2.443609000266,2.39625223669495,2.443609000266,102070.953238775,0.0,1.0
1963-09-06,62.38,62.75,61.75,62.75,9800,2.36329192924951,2.37730953126654,2.3394241204097,2.37730953126654,258674.771590378,0.0,1.0
1963-09-09,61.75,63.0,61.75,62.38,6400,2.3394241204097,2.38678088398075,2.3394241204097,2.36329192924951,168930.46307943,0.0,1.0
1963-09-10,61.5,62.0,61.13,61.75,8667,2.32995276769549,2.34889547312391,2.31593516567846,2.3394241204097,228768.800548348,0.0,1.0
1963-09-11,62.87,62.87,61.87,61.87,6200,2.38185578056936,2.38185578056936,2.34397036971252,2.34397036971252,163651.386108198,0.0,1.0
1963-09-12,64.13,65.0,63.25,63.25,9067,2.42959139824897,2.46255170569442,2.39625223669495,2.39625223669495,239326.954490812,0.0,1.0
1963-09-13,63.88,64.5,63.88,64.13,6267,2.42012004553476,2.443609000266,2.42012004553476,2.42959139824897,165419.876893561,0.0,1.0
1963-09-16,64.0,64.25,63.88,63.88,5200,2.42466629483758,2.43413764755179,2.42012004553476,2.42012004553476,137256.001252038,0.0,1.0
1963-09-17,64.25,64.5,64.13,64.13,4600,2.43413764755179,2.443609000266,2.42959139824897,2.42959139824897,121418.770338341,0.0,1.0
1963-09-18,64.13,64.63,64.13,64.25,6200,2.42959139824897,2.44853410367739,2.42959139824897,2.43413764755179,163651.386108198,0.0,1.0
1963-09-19,65.0,65.12,64.25,64.25,5867,2.46255170569442,2.46709795499724,2.43413764755179,2.43413764755179,154861.722951097,0.0,1.0
1963-09-20,64.5,65.25,64.5,65.0,19467,2.443609000266,2.47202305840863,2.443609000266,2.46255170569442,513838.956994887,0.0,1.0
1963-09-23,62.25,64.0,62.25,64.0,8400,2.35836682583812,2.42466629483758,2.35836682583812,2.42466629483758,221721.232791752,0.0,1.0
1963-09-24,65.0,65.0,62.5,62.5,15600,2.46255170569442,2.46255170569442,2.36783817855233,2.36783817855233,411768.003756112,0.0,1.0
1963-09-25,65.63,66.88,64.5,65.0,10267,2.48641951453423,2.53377627810527,2.443609000266,2.46255170569442,271001.416318205,0.0,1.0
1963-09-26,65.25,66.25,64.63,65.63,8867,2.47202305840863,2.50990846926547,2.44853410367739,2.48641951453423,234047.87751958,0.0,1.0
1963-09-27,65.75,66.25,65.38,65.38,6600,2.49096576383705,2.50990846926547,2.47694816182002,2.47694816182002,174209.540050663,0.0,1.0
1963-09-30,65.87,66.0,65.5,65.75,5267,2.49551201313987,2.50043711655126,2.48149441112284,2.49096576383705,139024.4920374,0.0,1.0
1963-10-01,65.87,66.37,65.5,65.87,6800,2.49551201313987,2.51445471856829,2.48149441112284,2.49551201313987,179488.617021895,0.0,1.0
1963-10-02,66.0,66.37,65.87,65.87,5267,2.50043711655126,2.51445471856829,2.49551201313987,2.49551201313987,139024.4920374,0.0,1.0
1963-10-03,66.37,66.37,65.75,66.0,8600,2.51445471856829,2.51445471856829,2.49096576383705,2.50043711655126,227000.309762985,0.0,1.0
1963-10-04,67.0,67.37,66.5,66.5,9067,2.53832252740809,2.55234012942512,2.51937982197968,2.51937982197968,239326.954490812,0.0,1.0
1963-10-07,67.63,67.63,67.0,67.0,5200,2.5621903362479,2.5621903362479,2.53832252740809,2.53832252740809,137256.001252037,0.0,1.0
1963-10-08,67.63,67.87,67.37,67.63,5267,2.5621903362479,2.57128283485354,2.55234012942512,2.5621903362479,139024.4920374,0.0,1.0
1963-10-09,66.13,67.37,66.13,67.37,6067,2.50536221996265,2.55234012942512,2.50536221996265,2.55234012942512,160140.799922329,0.0,1.0
1963-10-10,66.5,66.75,65.63,66.13,4067,2.51937982197968,2.52885117469389,2.48641951453423,2.50536221996265,107350.030210007,0.0,1.0
1963-10-11,66.37,66.88,66.37,66.5,5467,2.51445471856829,2.53377627810527,2.51445471856829,2.51937982197968,144303.569008632,0.0,1.0
1963-10-14,67.0,67.25,65.75,66.37,7467,2.53832252740809,2.5477938801223,2.49096576383705,2.51445471856829,197094.338720955,0.0,1.0
1963-10-15,67.13,67.5,66.88,67.0,4800,2.54324763081948,2.55726523283651,2.53377627810527,2.53832252740809,126697.847309573,0.0,1.0
1963-10-16,68.25,68.25,67.25,67.25,6200,2.58567929097914,2.58567929097914,2.5477938801223,2.5477938801223,163651.386108198,0.0,1.0
1963-10-17,69.37,70.37,68.75,68.75,16667,2.6281109511388,2.66599636199564,2.60462199640756,2.60462199640756,439931.879397636,0.0,1.0
1963-10-18,69.62,70.13,69.62,69.62,5067,2.63758230385301,2.65690386338999,2.63758230385301,2.63758230385301,133745.415066168,0.0,1.0
1963-10-21,69.88,70.0,67.87,69.62,4667,2.64743251067579,2.65197875997861,2.57128283485354,2.63758230385301,123187.261123703,0.0,1.0
1963-10-22,68.75,69.62,68.5,69.62,13200,2.60462199640756,2.63758230385301,2.59515064369335,2.63758230385301,348419.080101326,0.0,1.0
1963-10-23,69.25,69.5,68.75,68.75,3400,2.62356470183598,2.63303605455019,2.60462199640756,2.60462199640756,89744.3085109474,0.0,1.0
1963-10-24,69.62,69.75,69.13,69.25,4200,2.63758230385301,2.6425074072644,2.61901845253316,2.62356470183598,110860.616395876,0.0,1.0
1963-10-25,69.25,69.25,68.63,69.25,4067,2.62356470183598,2.62356470183598,2.60007574710474,2.62356470183598,107350.030210007,0.0,1.0
1963-10-28,69.0,69.5,69.0,69.25,4000,2.61409334912177,2.63303605455019,2.61409334912177,2.62356470183598,105581.539424644,0.0,1.0
1963-10-29,69.0,69.0,68.63,69.0,4600,2.61409334912177,2.61409334912177,2.60007574710474,2.61409334912177,121418.770338341,0.0,1.0
1963-10-30,68.5,69.0,68.25,69.0,3800,2.59515064369335,2.61409334912177,2.58567929097914,2.61409334912177,100302.462453412,0.0,1.0
1963-10-31,68.25,69.0,68.25,68.5,6200,2.58567929097914,2.61409334912177,2.58567929097914,2.59515064369335,163651.386108198,0.0,1.0
1963-11-01,67.5,68.12,67.5,68.12,3867,2.55726523283651,2.58075418756775,2.55726523283651,2.58075418756775,102070.953238775,0.0,1.0
1963-11-04,65.75,67.75,65.75,67.5,3000,2.49096576383705,2.56673658555072,2.49096576383705,2.55726523283651,79186.154568483,0.0,1.0
1963-11-06,65.12,65.75,65.12,65.75,4267,2.46709795499724,2.49096576383705,2.46709795499724,2.49096576383705,112629.107181239,0.0,1.0
1963-11-07,64.25,65.38,64.25,65.12,4667,2.43413764755179,2.47694816182002,2.43413764755179,2.46709795499724,123187.261123704,0.0,1.0
1963-11-08,65.5,65.5,65.12,65.12,3067,2.48149441112284,2.48149441112284,2.46709795499724,2.46709795499724,80954.6453538458,0.0,1.0
1963-11-11,65.75,66.0,65.75,65.75,2000,2.49096576383705,2.50043711655126,2.49096576383705,2.49096576383705,52790.769712322,0.0,1.0
1963-11-12,66.37,66.5,65.75,65.75,3667,2.51445471856829,2.51937982197968,2.49096576383705,2.49096576383705,96791.8762675424,0.0,1.0
1963-11-13,65.87,66.25,65.75,66.25,3800,2.49551201313987,2.50990846926547,2.49096576383705,2.50990846926547,100302.462453412,0.0,1.0
1963-11-14,65.0,65.87,65.0,65.87,2867,2.46255170569442,2.49551201313987,2.46255170569442,2.49551201313987,75675.5683826137,0.0,1.0
1963-11-15,65.0,66.0,65.0,65.0,3467,2.46255170569442,2.50043711655126,2.46255170569442,2.46255170569442,91512.7992963103,0.0,1.0
1963-11-18,64.25,65.12,64.25,65.0,2267,2.43413764755179,2.46709795499724,2.43413764755179,2.46255170569442,59838.3374689171,0.0,1.0
1963-11-19,64.5,64.5,64.0,64.25,2200,2.443609000266,2.443609000266,2.42466629483758,2.43413764755179,58069.8466835543,0.0,1.0
1963-11-20,63.5,64.5,63.5,64.5,3400,2.40572358940916,2.443609000266,2.40572358940916,2.443609000266,89744.3085109476,0.0,1.0
1963-11-21,61.37,63.62,61.37,63.5,4067,2.3250276642841,2.41026983871198,2.3250276642841,2.40572358940916,107350.030210007,0.0,1.0
1963-11-22,59.12,62.25,59.12,61.37,7000,2.23978548985622,2.35836682583812,2.23978548985622,2.3250276642841,184767.693993127,0.0,1.0
1963-11-26,62.12,62.25,61.0,61.0,9267,2.35344172242673,2.35836682583812,2.31101006226707,2.31101006226707,244606.031462044,0.0,1.0
1963-11-27,63.25,63.25,62.75,62.75,7200,2.39625223669495,2.39625223669495,2.37730953126654,2.37730953126654,190046.77096436,0.0,1.0
1963-11-29,64.75,64.87,63.37,63.37,5467,2.45308035298021,2.45762660228303,2.40079848599778,2.40079848599778,144303.569008632,0.0,1.0
1963-12-02,64.37,64.87,64.37,64.75,4267,2.43868389685461,2.45762660228303,2.43868389685461,2.45308035298021,112629.107181239,0.0,1.0
1963-12-03,64.0,64.63,64.0,64.37,4467,2.42466629483758,2.44853410367739,2.42466629483758,2.43868389685461,117908.184152471,0.0,1.0
1963-12-04,64.5,64.75,64.13,64.13,3200,2.443609000266,2.45308035298021,2.42959139824897,2.42959139824897,84465.2315397153,0.0,1.0
1963-12-05,67.13,67.87,64.13,64.5,10867,2.54324763081948,2.57128283485354,2.42959139824897,2.443609000266,286838.647231902,0.0,1.0
1963-12-06,66.13,67.37,66.0,67.13,9867,2.50536221996265,2.55234012942512,2.50043711655126,2.54324763081948,260443.26237574,0.0,1.0
1963-12-09,67.75,68.0,66.25,66.25,8200,2.56673658555072,2.57620793826493,2.50990846926547,2.50990846926547,216442.155820521,0.0,1.0
1963-12-10,67.87,68.0,67.63,67.75,7667,2.57128283485354,2.57620793826493,2.5621903362479,2.56673658555072,202373.415692187,0.0,1.0
1963-12-11,67.25,67.75,67.0,67.75,9000,2.5477938801223,2.56673658555072,2.53832252740809,2.56673658555072,237558.46370545,0.0,1.0
1963-12-12,67.0,67.5,67.0,67.25,4800,2.53832252740809,2.55726523283651,2.53832252740809,2.5477938801223,126697.847309573,0.0,1.0
1963-12-13,67.25,67.5,67.0,67.0,3067,2.5477938801223,2.55726523283651,2.53832252740809,2.53832252740809,80954.645353846,0.0,1.0
1963-12-16,67.0,67.63,67.0,67.25,4667,2.53832252740809,2.5621903362479,2.53832252740809,2.5477938801223,123187.261123704,0.0,1.0
1963-12-17,67.37,67.5,67.13,67.13,5267,2.55234012942512,2.55726523283651,2.54324763081948,2.54324763081948,139024.4920374,0.0,1.0
1963-12-18,68.5,68.5,67.5,67.5,11600,2.59515064369335,2.59515064369335,2.55726523283651,2.55726523283651,306186.464331468,0.0,1.0
1963-12-19,67.87,68.25,67.87,68.25,1667,2.57128283485354,2.58567929097914,2.57128283485354,2.58567929097914,44001.1065552205,0.0,1.0
1963-12-20,67.75,68.5,67.63,67.87,13067,2.56673658555072,2.59515064369335,2.5621903362479,2.57128283485354,344908.493915456,0.0,1.0
1963-12-23,68.12,68.25,67.63,67.75,7667,2.58075418756775,2.58567929097914,2.5621903362479,2.56673658555072,202373.415692187,0.0,1.0
1963-12-24,67.13,68.0,67.13,68.0,7467,2.54324763081948,2.57620793826493,2.54324763081948,2.57620793826493,197094.338720955,0.0,1.0
1963-12-26,67.37,67.63,67.25,67.25,3667,2.55234012942512,2.5621903362479,2.5477938801223,2.5477938801223,96791.8762675427,0.0,1.0
1963-12-27,68.87,68.87,67.63,67.63,3600,2.60916824571038,2.60916824571038,2.5621903362479,2.5621903362479,95023.3854821797,0.0,1.0
1963-12-30,68.5,69.0,68.12,68.87,3067,2.59515064369335,2.61409334912177,2.58075418756775,2.60916824571038,80954.6453538459,0.0,1.0
1963-12-31,68.75,68.87,68.5,68.5,3467,2.60462199640756,2.60916824571038,2.59515064369335,2.59515064369335,91512.7992963103,0.0,1.0
1964-01-02,68.25,68.87,68.12,68.75,3600,2.58567929097914,2.60916824571038,2.58075418756775,2.60462199640756,95023.3854821797,0.0,1.0
1964-01-03,68.25,68.75,68.25,68.25,14467,2.58567929097914,2.60462199640756,2.58567929097914,2.58567929097914,381862.032714082,0.0,1.0
1964-01-06,69.37,69.62,68.25,68.25,5000,2.6281109511388,2.63758230385301,2.58567929097914,2.58567929097914,131976.924280805,0.0,1.0
1964-01-07,71.5,71.5,69.25,69.37,16667,2.70880687626386,2.70880687626386,2.62356470183598,2.6281109511388,439931.879397636,0.0,1.0
1964-01-08,70.75,71.63,70.75,71.5,7400,2.68039281812123,2.71373197967525,2.68039281812123,2.70880687626386,195325.847935592,0.0,1.0
1964-01-09,72.0,72.25,71.25,71.25,8667,2.72774958169228,2.73722093440649,2.69933552354965,2.69933552354965,228768.800548348,0.0,1.0
1964-01-10,72.62,72.88,72.25,72.25,3400,2.75123853642352,2.7610887432463,2.73722093440649,2.73722093440649,89744.3085109475,0.0,1.0
1964-01-13,74.0,74.38,72.37,72.62,8867,2.80352040340596,2.81791685953155,2.74176718370931,2.75123853642352,234047.877519579,0.0,1.0
1964-01-14,74.87,75.37,74.5,74.5,10400,2.8364807108514,2.85542341627982,2.82246310883437,2.82246310883437,274512.002504075,0.0,1.0
1964-01-15,74.25,75.0,74.0,74.87,8600,2.81299175612016,2.84140581426279,2.80352040340596,2.8364807108514,227000.309762985,0.0,1.0
1964-01-16,74.5,75.37,73.63,74.25,14467,2.82246310883437,2.85542341627982,2.78950280138893,2.81299175612016,381862.032714082,0.0,1.0
1964-01-17,76.0,76.0,75.0,75.0,12000,2.87929122511963,2.87929122511963,2.84140581426279,2.84140581426279,316744.618273932,0.0,1.0
1964-01-20,74.38,76.25,74.0,76.0,11667,2.81791685953155,2.88876257783384,2.80352040340596,2.87929122511963,307954.955116831,0.0,1.0
1964-01-21,72.5,74.0,72.0,74.0,9800,2.7466922871207,2.80352040340596,2.72774958169228,2.80352040340596,258674.771590378,0.0,1.0
1964-01-22,72.25,72.88,72.0,72.5,10067,2.73722093440649,2.7610887432463,2.72774958169228,2.7466922871207,265722.339346973,0.0,1.0
1964-01-23,72.88,72.88,72.13,72.25,5000,2.7610887432463,2.7610887432463,2.73267468510367,2.73722093440649,131976.924280805,0.0,1.0
1964-01-24,72.62,73.5,72.62,72.88,4600,2.75123853642352,2.78457769797754,2.75123853642352,2.7610887432463,121418.770338341,0.0,1.0
1964-01-27,73.75,74.0,72.62,72.62,5000,2.79404905069175,2.80352040340596,2.75123853642352,2.75123853642352,131976.924280805,0.0,1.0
1964-01-28,74.38,74.38,73.25,73.75,3667,2.81791685953155,2.81791685953155,2.77510634526333,2.79404905069175,96791.8762675426,0.0,1.0
1964-01-29,73.75,74.5,73.63,74.38,4667,2.79404905069175,2.82246310883437,2.78950280138893,2.81791685953155,123187.261123703,0.0,1.0
1964-01-30,73.37,74.25,73.25,73.75,5667,2.77965259456615,2.81299175612016,2.77510634526333,2.79404905069175,149582.645979864,0.0,1.0
1964-01-31,74.0,74.0,73.25,73.37,3467,2.80352040340596,2.80352040340596,2.77510634526333,2.77965259456615,91512.7992963101,0.0,1.0
1964-02-03,74.0,74.25,73.87,74.0,3467,2.80352040340596,2.81299175612016,2.79859529999457,2.80352040340596,91512.7992963101,0.0,1.0
1964-02-04,75.25,75.37,74.0,74.0,8667,2.850877166977,2.85542341627982,2.80352040340596,2.80352040340596,228768.800548348,0.0,1.0
1964-02-05,74.87,75.25,74.75,75.25,4600,2.8364807108514,2.850877166977,2.83193446154858,2.850877166977,121418.770338341,0.0,1.0
1964-02-06,74.63,75.25,74.63,74.87,8667,2.82738821224576,2.850877166977,2.82738821224576,2.8364807108514,228768.800548348,0.0,1.0
1964-02-07,74.38,74.5,73.63,74.5,4800,2.81791685953155,2.82246310883437,2.78950280138893,2.82246310883437,126697.847309573,0.0,1.0
1964-02-10,74.5,75.13,74.5,74.5,10867,2.82246310883437,2.84633091767418,2.82246310883437,2.82246310883437,286838.647231902,0.0,1.0
1964-02-11,74.75,75.13,74.5,74.5,4000,2.83193446154858,2.84633091767418,2.82246310883437,2.82246310883437,105581.539424644,0.0,1.0
1964-02-12,75.13,75.13,75.0,75.0,2000,2.84633091767418,2.84633091767418,2.84140581426279,2.84140581426279,52790.7697123221,0.0,1.0
1964-02-13,75.88,75.88,75.25,75.25,4400,2.87474497581681,2.87474497581681,2.850877166977,2.850877166977,116139.693367108,0.0,1.0
1964-02-14,75.0,75.88,75.0,75.88,4400,2.84140581426279,2.87474497581681,2.84140581426279,2.87474497581681,116139.693367109,0.0,1.0
1964-02-17,74.75,74.87,74.5,74.87,2400,2.83193446154858,2.8364807108514,2.82246310883437,2.8364807108514,63348.9236547865,0.0,1.0
1964-02-18,74.63,74.87,74.63,74.75,4267,2.82738821224576,2.8364807108514,2.82738821224576,2.83193446154858,112629.107181239,0.0,1.0
1964-02-19,73.87,74.63,73.87,74.63,2200,2.79859529999457,2.82738821224576,2.79859529999457,2.82738821224576,58069.8466835542,0.0,1.0
1964-02-20,73.75,74.25,73.63,73.87,4267,2.79404905069175,2.81299175612016,2.78950280138893,2.79859529999457,112629.107181239,0.0,1.0
1964-02-24,72.75,73.87,72.62,73.75,6667,2.75616363983491,2.79859529999457,2.75123853642352,2.79404905069175,175978.030836025,0.0,1.0
1964-02-25,72.25,72.88,72.0,72.75,4867,2.73722093440649,2.7610887432463,2.72774958169228,2.75616363983491,128466.338094936,0.0,1.0
1964-02-26,72.62,72.75,72.37,72.37,2667,2.75123853642352,2.75616363983491,2.74176718370931,2.74176718370931,70396.4914113814,0.0,1.0
1964-02-27,72.13,72.62,72.13,72.62,5000,2.73267468510367,2.75123853642352,2.73267468510367,2.75123853642352,131976.924280805,0.0,1.0
1964-02-28,72.75,72.75,72.37,72.37,2667,2.75616363983491,2.75616363983491,2.74176718370931,2.74176718370931,70396.4914113814,0.0,1.0
1964-03-02,74.0,74.0,73.25,73.25,8267,2.80352040340596,2.80352040340596,2.77510634526333,2.77510634526333,218210.646605883,0.0,1.0
1964-03-03,74.25,74.5,74.0,74.0,5600,2.81299175612016,2.82246310883437,2.80352040340596,2.80352040340596,147814.155194502,0.0,1.0
1964-03-04,75.5,75.5,73.87,74.25,14867,2.86034851969121,2.86034851969121,2.79859529999457,2.81299175612016,392420.186656546,0.0,1.0
1964-03-05,75.88,76.13,75.5,75.5,13200,2.87474497581681,2.88421632853102,2.86034851969121,2.86034851969121,348419.080101325,0.0,1.0
1964-03-06,76.75,76.87,75.75,75.88,15400,2.90770528326226,2.91225153256508,2.86981987240542,2.87474497581681,406488.926784879,0.0,1.0
1964-03-09,78.13,78.25,76.75,76.75,14267,2.95998715024469,2.96453339954751,2.90770528326226,2.90770528326226,376582.95574285,0.0,1.0
1964-03-10,78.25,78.37,78.0,78.13,10467,2.96453339954751,2.96907964885033,2.9550620468333,2.95998715024469,276280.493289438,0.0,1.0
1964-03-11,78.88,79.25,78.37,78.37,12200,2.98840120838732,3.00241881040435,2.96907964885033,2.96907964885033,322023.695245165,0.0,1.0
1964-03-12,78.13,79.0,78.13,78.88,8267,2.95998715024469,2.99294745769014,2.95998715024469,2.98840120838732,218210.646605883,0.0,1.0
1964-03-13,78.0,78.25,77.5,78.13,7000,2.9550620468333,2.96453339954751,2.93611934140489,2.95998715024469,184767.693993127,0.0,1.0
1964-03-16,77.38,78.0,77.12,78.0,9000,2.93157309210206,2.9550620468333,2.92172288527929,2.9550620468333,237558.46370545,0.0,1.0
1964-03-17,75.88,77.25,75.88,77.25,9667,2.87474497581681,2.92664798869068,2.87474497581681,2.92664798869068,255164.185404509,0.0,1.0
1964-03-18,76.0,76.37,75.37,75.88,6800,2.87929122511963,2.89330882713666,2.85542341627982,2.87474497581681,179488.617021895,0.0,1.0
1964-03-19,75.75,76.5,75.25,76.0,6267,2.86981987240542,2.89823393054805,2.850877166977,2.87929122511963,165419.876893561,0.0,1.0
1964-03-20,76.25,76.25,75.37,75.75,800,2.88876257783384,2.88876257783384,2.85542341627982,2.86981987240542,21116.3078849288,0.0,1.0
1964-03-23,75.5,75.75,75.25,75.75,3000,2.86034851969121,2.86981987240542,2.850877166977,2.86981987240542,79186.1545684831,0.0,1.0
1964-03-24,75.88,76.0,75.13,75.5,4667,2.87474497581681,2.87929122511963,2.84633091767418,2.86034851969121,123187.261123703,0.0,1.0
1964-03-25,76.25,76.37,75.62,75.88,16600,2.88876257783384,2.89330882713666,2.86489476899403,2.87474497581681,438163.388612273,0.0,1.0
1964-03-26,76.87,77.12,76.37,76.37,14867,2.91225153256508,2.92172288527929,2.89330882713666,2.89330882713666,392420.186656546,0.0,1.0
1964-03-30,76.63,76.87,76.63,76.87,8667,2.90315903395944,2.91225153256508,2.90315903395944,2.91225153256508,228768.800548347,0.0,1.0
1964-03-31,76.87,76.87,76.63,76.63,2267,2.91225153256508,2.91225153256508,2.90315903395944,2.90315903395944,59838.337468917,0.0,1.0
1964-04-01,77.75,77.87,76.87,76.87,16467,2.94559069411909,2.95013694342192,2.91225153256508,2.91225153256508,434652.802426404,0.0,1.0
1964-04-02,81.0,81.37,77.75,77.75,33000,3.06871827940382,3.08273588142085,2.94559069411909,2.94559069411909,871047.700253313,0.0,1.0
1964-04-03,80.5,81.37,80.0,81.0,7467,3.0497755739754,3.08273588142085,3.03083286854698,3.06871827940382,197094.338720954,0.0,1.0
1964-04-06,81.0,81.0,80.63,80.63,3267,3.06871827940382,3.06871827940382,3.05470067738679,3.05470067738679,86233.7223250779,0.0,1.0
1964-04-07,80.0,80.75,79.75,80.75,8667,3.03083286854698,3.05924692668961,3.02136151583277,3.05924692668961,228768.800548348,0.0,1.0
1964-04-08,81.0,81.25,80.12,80.12,6667,3.06871827940382,3.07818963211803,3.0353791178498,3.0353791178498,175978.030836025,0.0,1.0
1964-04-09,81.13,81.5,81.0,81.0,5667,3.0736433828152,3.08766098483223,3.06871827940382,3.06871827940382,149582.645979865,0.0,1.0
1964-04-10,81.0,81.13,80.75,81.13,3067,3.06871827940382,3.0736433828152,3.05924692668961,3.0736433828152,80954.6453538457,0.0,1.0
1964-04-13,81.5,81.5,81.0,81.0,7667,3.08766098483223,3.08766098483223,3.06871827940382,3.06871827940382,202373.415692187,0.0,1.0
1964-04-14,81.5,81.5,81.37,81.5,6467,3.08766098483223,3.08766098483223,3.08273588142085,3.08766098483223,170698.953864794,0.0,1.0
1964-04-15,80.87,81.5,80.87,81.5,3867,3.06379317599243,3.08766098483223,3.06379317599243,3.08766098483223,102070.953238775,0.0,1.0
1964-04-16,81.75,82.13,80.75,80.87,12667,3.09713233754644,3.11152879367204,3.05924692668961,3.06379317599243,334350.339972992,0.0,1.0
1964-04-17,81.75,82.25,81.75,81.75,6867,3.09713233754644,3.11607504297486,3.09713233754644,3.09713233754644,181257.107807258,0.0,1.0
1964-04-20,80.63,81.75,80.63,81.75,7067,3.05470067738679,3.09713233754644,3.05470067738679,3.09713233754644,186536.18477849,0.0,1.0
1964-04-21,81.0,81.0,80.5,80.63,3267,3.06871827940382,3.06871827940382,3.0497755739754,3.05470067738679,86233.7223250779,0.0,1.0
1964-04-22,80.25,81.0,80.25,81.0,4867,3.04030422126119,3.06871827940382,3.04030422126119,3.06871827940382,128466.338094936,0.0,1.0
1964-04-23,78.37,81.0,78.13,80.25,5067,2.96907964885033,3.06871827940382,2.95998715024469,3.04030422126119,133745.415066168,0.0,1.0
1964-04-24,77.25,78.25,77.25,78.25,2867,2.92664798869068,2.96453339954751,2.92664798869068,2.96453339954751,75675.5683826136,0.0,1.0
1964-04-27,76.0,76.75,76.0,76.75,8267,2.87929122511963,2.90770528326226,2.87929122511963,2.90770528326226,218210.646605883,0.0,1.0
1964-04-28,76.75,77.25,76.13,76.13,4067,2.90770528326226,2.92664798869068,2.88421632853102,2.88421632853102,107350.030210007,0.0,1.0
1964-04-29,76.87,77.75,76.5,76.75,5467,2.91225153256508,2.94559069411909,2.89823393054805,2.90770528326226,144303.569008632,0.0,1.0
1964-04-30,75.75,77.5,75.5,76.87,4600,2.86981987240542,2.93611934140489,2.86034851969121,2.91225153256508,121418.770338341,0.0,1.0
1964-05-01,76.25,76.75,75.37,75.75,3467,2.88876257783384,2.90770528326226,2.85542341627982,2.86981987240542,91512.7992963102,0.0,1.0
1964-05-04,77.75,77.75,77.0,77.0,4600,2.94559069411909,2.94559069411909,2.91717663597647,2.91717663597647,121418.770338341,0.0,1.0
1964-05-05,76.5,77.25,76.5,77.25,2867,2.89823393054805,2.92664798869068,2.89823393054805,2.92664798869068,75675.5683826136,0.0,1.0
1964-05-06,75.75,76.5,75.75,76.5,2400,2.86981987240542,2.89823393054805,2.86981987240542,2.89823393054805,63348.9236547865,0.0,1.0
1964-05-07,77.38,77.38,75.62,75.75,3267,2.93157309210206,2.93157309210206,2.86489476899403,2.86981987240542,86233.7223250782,0.0,1.0
1964-05-08,78.75,78.75,77.25,77.38,5600,2.98347610497593,2.98347610497593,2.92664798869068,2.93157309210206,147814.155194502,0.0,1.0
1964-05-11,78.75,79.25,78.75,78.75,2600,2.98347610497593,3.00241881040435,2.98347610497593,2.98347610497593,68628.0006260187,0.0,1.0
1964-05-12,79.0,79.25,78.75,78.75,4267,2.99294745769014,3.00241881040435,2.98347610497593,2.98347610497593,112629.107181239,0.0,1.0
1964-05-13,79.5,80.0,79.13,79.13,7000,3.01189016311856,3.03083286854698,2.99787256110153,2.99787256110153,184767.693993127,0.0,1.0
1964-05-14,79.87,79.87,79.37,79.5,4267,3.02590776513559,3.02590776513559,3.00696505970717,3.01189016311856,112629.107181239,0.0,1.0
1964-05-15,79.37,79.75,79.13,79.75,5067,3.00696505970717,3.02136151583277,2.99787256110153,3.02136151583277,133745.415066168,0.0,1.0
1964-05-18,78.62,79.0,77.87,79.0,5400,2.97855100156454,2.99294745769014,2.95013694342192,2.99294745769014,142535.07822327,0.0,1.0
1964-05-19,78.0,78.5,77.87,78.5,3067,2.9550620468333,2.97400475226172,2.95013694342192,2.97400475226172,80954.645353846,0.0,1.0
1964-05-20,77.75,78.25,77.75,78.0,2067,2.94559069411909,2.96453339954751,2.94559069411909,2.9550620468333,54559.2604976849,0.0,1.0
1964-05-21,77.75,78.0,77.38,77.75,1667,2.94559069411909,2.9550620468333,2.93157309210206,2.94559069411909,44001.1065552205,0.0,1.0
1964-05-22,76.25,77.12,76.25,77.12,4267,2.88876257783384,2.92172288527929,2.88876257783384,2.92172288527929,112629.107181239,0.0,1.0
1964-05-25,74.0,76.63,74.0,76.25,3667,2.80352040340596,2.90315903395944,2.80352040340596,2.88876257783384,96791.8762675423,0.0,1.0
1964-05-26,73.87,74.38,73.75,74.0,3467,2.79859529999457,2.81791685953155,2.79404905069175,2.80352040340596,91512.7992963102,0.0,1.0
1964-05-27,73.87,74.0,73.0,73.87,4400,2.79859529999457,2.80352040340596,2.76563499254912,2.79859529999457,116139.693367108,0.0,1.0
1964-05-28,73.25,73.87,73.25,73.87,4200,2.77510634526333,2.79859529999457,2.77510634526333,2.79859529999457,110860.616395876,0.0,1.0
1964-06-01,72.37,73.5,72.37,73.25,3600,2.74176718370931,2.78457769797754,2.74176718370931,2.77510634526333,95023.3854821797,0.0,1.0
1964-06-02,71.0,71.75,71.0,71.75,4200,2.68986417083544,2.71827822897807,2.68986417083544,2.71827822897807,110860.616395876,0.0,1.0
1964-06-03,71.75,71.87,71.38,71.38,4000,2.71827822897807,2.72282447828089,2.70426062696104,2.70426062696104,105581.539424644,0.0,1.0
1964-06-04,71.87,73.0,71.87,71.87,4400,2.72282447828089,2.76563499254912,2.72282447828089,2.72282447828089,116139.693367109,0.0,1.0
1964-06-05,72.37,73.0,72.37,72.37,4600,2.74176718370931,2.76563499254912,2.74176718370931,2.74176718370931,121418.770338341,0.0,1.0
1964-06-08,72.25,72.5,72.25,72.37,2067,2.73722093440649,2.7466922871207,2.73722093440649,2.74176718370931,54559.2604976848,0.0,1.0
1964-06-09,73.63,73.75,72.88,72.88,2667,2.78950280138893,2.79404905069175,2.7610887432463,2.7610887432463,70396.4914113813,0.0,1.0
1964-06-10,71.63,73.25,71.0,73.25,11400,2.71373197967525,2.77510634526333,2.68986417083544,2.77510634526333,300907.387360236,0.0,1.0
1964-06-11,71.87,72.0,71.63,71.63,3267,2.72282447828089,2.72774958169228,2.71373197967525,2.71373197967525,86233.7223250781,0.0,1.0
1964-06-12,70.75,71.87,70.63,71.87,2267,2.68039281812123,2.72282447828089,2.67584656881841,2.72282447828089,59838.3374689171,0.0,1.0
1964-06-15,71.25,71.38,71.0,71.0,2600,2.69933552354965,2.70426062696104,2.68986417083544,2.68986417083544,68628.0006260187,0.0,1.0
1964-06-16,70.87,71.5,70.25,71.25,2067,2.68493906742405,2.70880687626386,2.66145011269282,2.69933552354965,54559.2604976849,0.0,1.0
1964-06-17,71.0,71.5,71.0,71.0,3667,2.68986417083544,2.70880687626386,2.68986417083544,2.68986417083544,96791.8762675426,0.0,1.0
1964-06-18,72.37,72.37,71.63,71.63,4467,2.74176718370931,2.74176718370931,2.71373197967525,2.71373197967525,117908.184152471,0.0,1.0
1964-06-19,72.37,72.37,72.0,72.37,2267,2.74176718370931,2.74176718370931,2.72774958169228,2.74176718370931,59838.3374689171,0.0,1.0
1964-06-22,72.75,72.75,72.13,72.37,3800,2.75616363983491,2.75616363983491,2.73267468510367,2.74176718370931,100302.462453412,0.0,1.0
1964-06-23,72.75,73.0,72.75,72.75,3400,2.75616363983491,2.76563499254912,2.75616363983491,2.75616363983491,89744.3085109474,0.0,1.0
1964-06-24,73.5,73.5,73.25,73.25,2000,2.78457769797754,2.78457769797754,2.77510634526333,2.77510634526333,52790.769712322,0.0,1.0
1964-06-25,73.0,73.87,73.0,73.5,3600,2.76563499254912,2.79859529999457,2.76563499254912,2.78457769797754,95023.3854821796,0.0,1.0
1964-06-26,72.62,73.0,72.5,73.0,3800,2.75123853642352,2.76563499254912,2.7466922871207,2.76563499254912,100302.462453412,0.0,1.0
1964-06-29,72.37,72.88,72.37,72.62,4200,2.74176718370931,2.7610887432463,2.74176718370931,2.75123853642352,110860.616395876,0.0,1.0
1964-06-30,71.63,72.37,71.63,72.37,2867,2.71373197967525,2.74176718370931,2.71373197967525,2.74176718370931,75675.5683826137,0.0,1.0
1964-07-01,72.0,72.25,71.5,71.63,3400,2.72774958169228,2.73722093440649,2.70880687626386,2.71373197967525,89744.3085109475,0.0,1.0
1964-07-02,72.13,72.25,71.63,72.0,3467,2.73267468510367,2.73722093440649,2.71373197967525,2.72774958169228,91512.7992963103,0.0,1.0
1964-07-06,72.0,72.37,71.87,72.13,3600,2.72774958169228,2.74176718370931,2.72282447828089,2.73267468510367,95023.3854821797,0.0,1.0
1964-07-07,70.75,72.0,70.75,72.0,3800,2.68039281812123,2.72774958169228,2.68039281812123,2.72774958169228,100302.462453412,0.0,1.0
1964-07-08,70.5,71.25,70.5,70.75,9467,2.67092146540702,2.69933552354965,2.67092146540702,2.68039281812123,249885.108433277,0.0,1.0
1964-07-09,69.5,70.5,69.5,70.5,4867,2.63303605455019,2.67092146540702,2.63303605455019,2.67092146540702,128466.338094936,0.0,1.0
1964-07-10,69.5,70.0,69.25,69.5,10000,2.63303605455019,2.65197875997861,2.62356470183598,2.63303605455019,263953.84856161,0.0,1.0
1964-07-13,69.5,69.62,68.87,69.5,4867,2.63303605455019,2.63758230385301,2.60916824571038,2.63303605455019,128466.338094936,0.0,1.0
1964-07-14,69.25,69.5,69.13,69.5,4800,2.62356470183598,2.63303605455019,2.61901845253316,2.63303605455019,126697.847309573,0.0,1.0
1964-07-15,68.5,69.37,68.5,69.25,4800,2.59515064369335,2.6281109511388,2.59515064369335,2.62356470183598,126697.847309573,0.0,1.0
1964-07-16,69.0,69.25,68.63,68.63,3600,2.61409334912177,2.62356470183598,2.60007574710474,2.60007574710474,95023.3854821797,0.0,1.0
1964-07-17,70.63,70.63,69.5,69.5,13400,2.67584656881841,2.67584656881841,2.63303605455019,2.63303605455019,353698.157072558,0.0,1.0
1964-07-20,70.5,70.75,70.37,70.63,6067,2.67092146540702,2.68039281812123,2.66599636199564,2.67584656881841,160140.799922329,0.0,1.0
1964-07-21,69.88,70.37,69.88,70.37,4667,2.64743251067579,2.66599636199564,2.64743251067579,2.66599636199564,123187.261123703,0.0,1.0
1964-07-22,69.88,70.25,69.88,69.88,5600,2.64743251067579,2.66145011269282,2.64743251067579,2.64743251067579,147814.155194502,0.0,1.0
1964-07-23,68.5,69.75,68.25,69.75,4867,2.59515064369335,2.6425074072644,2.58567929097914,2.6425074072644,128466.338094936,0.0,1.0
1964-07-24,68.0,68.5,68.0,68.5,4267,2.57620793826493,2.59515064369335,2.57620793826493,2.59515064369335,112629.107181239,0.0,1.0
1964-07-27,67.5,68.38,67.25,68.0,4867,2.55726523283651,2.59060439439053,2.5477938801223,2.57620793826493,128466.338094936,0.0,1.0
1964-07-28,67.0,67.5,66.88,67.5,5000,2.53832252740809,2.55726523283651,2.53377627810527,2.55726523283651,131976.924280805,0.0,1.0
1964-07-29,67.5,68.25,67.13,67.13,5467,2.55726523283651,2.58567929097914,2.54324763081948,2.54324763081948,144303.569008633,0.0,1.0
1964-07-30,68.0,68.0,67.75,67.75,5067,2.57620793826493,2.57620793826493,2.56673658555072,2.56673658555072,133745.415066168,0.0,1.0
1964-07-31,67.5,68.25,67.5,68.0,4000,2.55726523283651,2.58567929097914,2.55726523283651,2.57620793826493,105581.539424644,0.0,1.0
1964-08-03,67.5,67.87,67.5,67.5,4200,2.55726523283651,2.57128283485354,2.55726523283651,2.55726523283651,110860.616395876,0.0,1.0
1964-08-04,66.5,67.37,66.13,67.37,6667,2.51937982197968,2.55234012942512,2.50536221996265,2.55234012942512,175978.030836025,0.0,1.0
1964-08-05,67.25,67.63,66.0,66.5,4267,2.5477938801223,2.5621903362479,2.50043711655126,2.51937982197968,112629.107181239,0.0,1.0
1964-08-06,65.0,67.25,65.0,67.25,5067,2.46255170569442,2.5477938801223,2.46255170569442,2.5477938801223,133745.415066168,0.0,1.0
1964-08-07,66.5,66.5,65.0,65.0,4667,2.51937982197968,2.51937982197968,2.46255170569442,2.46255170569442,123187.261123703,0.0,1.0
1964-08-10,66.75,66.75,66.0,66.5,2267,2.52885117469389,2.52885117469389,2.50043711655126,2.51937982197968,59838.3374689169,0.0,1.0
1964-08-11,66.62,67.25,66.5,66.75,4667,2.5239260712825,2.5477938801223,2.51937982197968,2.52885117469389,123187.261123703,0.0,1.0
1964-08-12,68.25,68.5,66.5,66.62,4600,2.58567929097914,2.59515064369335,2.51937982197968,2.5239260712825,121418.770338341,0.0,1.0
1964-08-13,68.0,69.0,68.0,68.25,7467,2.57620793826493,2.61409334912177,2.57620793826493,2.58567929097914,197094.338720955,0.0,1.0
1964-08-14,67.5,67.87,67.5,67.87,1200,2.55726523283651,2.57128283485354,2.55726523283651,2.57128283485354,31674.4618273933,0.0,1.0
1964-08-17,67.5,68.0,67.13,67.5,3867,2.55726523283651,2.57620793826493,2.54324763081948,2.55726523283651,102070.953238775,0.0,1.0
1964-08-18,67.25,67.5,67.0,67.5,2867,2.5477938801223,2.55726523283651,2.53832252740809,2.55726523283651,75675.5683826138,0.0,1.0
1964-08-19,66.37,67.37,66.37,67.25,3067,2.51445471856829,2.55234012942512,2.51445471856829,2.5477938801223,80954.6453538458,0.0,1.0
1964-08-20,65.87,66.0,65.5,66.0,3467,2.49551201313987,2.50043711655126,2.48149441112284,2.50043711655126,91512.7992963102,0.0,1.0
1964-08-21,64.75,65.5,64.75,65.5,3067,2.45308035298021,2.48149441112284,2.45308035298021,2.48149441112284,80954.6453538459,0.0,1.0
1964-08-24,64.63,65.0,64.5,64.75,3400,2.44853410367739,2.46255170569442,2.443609000266,2.45308035298021,89744.3085109475,0.0,1.0
1964-08-25,65.0,65.25,64.5,64.63,5400,2.46255170569442,2.47202305840863,2.443609000266,2.44853410367739,142535.07822327,0.0,1.0
1964-08-26,64.75,65.12,64.5,65.0,3600,2.45308035298021,2.46709795499724,2.443609000266,2.46255170569442,95023.3854821797,0.0,1.0
1964-08-27,65.0,65.0,64.5,64.75,1600,2.46255170569442,2.46255170569442,2.443609000266,2.45308035298021,42232.6157698576,0.0,1.0
1964-08-28,66.25,66.37,65.5,65.5,4267,2.50990846926547,2.51445471856829,2.48149441112284,2.48149441112284,112629.107181239,0.0,1.0
1964-08-31,65.5,66.5,65.5,66.25,1867,2.48149441112284,2.51937982197968,2.48149441112284,2.50990846926547,49280.1835264526,0.0,1.0
1964-09-01,66.0,66.0,65.5,65.5,5667,2.50043711655126,2.50043711655126,2.48149441112284,2.48149441112284,149582.645979864,0.0,1.0
1964-09-02,67.0,67.5,66.0,66.0,9000,2.53832252740809,2.55726523283651,2.50043711655126,2.50043711655126,237558.46370545,0.0,1.0
1964-09-03,66.5,67.13,66.5,67.0,7400,2.51937982197968,2.54324763081948,2.51937982197968,2.53832252740809,195325.847935591,0.0,1.0
1964-09-04,67.0,67.25,67.0,67.0,2467,2.53832252740809,2.5477938801223,2.53832252740809,2.53832252740809,65117.4144401494,0.0,1.0
1964-09-08,68.0,68.0,67.25,67.25,3667,2.57620793826493,2.57620793826493,2.5477938801223,2.5477938801223,96791.8762675426,0.0,1.0
1964-09-09,68.87,69.0,67.87,68.0,9600,2.60916824571038,2.61409334912177,2.57128283485354,2.57620793826493,253395.694619146,0.0,1.0
1964-09-10,68.63,69.75,68.63,68.87,8267,2.60007574710474,2.6425074072644,2.60007574710474,2.60916824571038,218210.646605883,0.0,1.0
1964-09-11,67.75,68.63,67.5,68.63,6667,2.56673658555072,2.60007574710474,2.55726523283651,2.60007574710474,175978.030836026,0.0,1.0
1964-09-14,65.87,67.0,65.38,67.0,3467,2.49551201313987,2.53832252740809,2.47694816182002,2.53832252740809,91512.7992963102,0.0,1.0
1964-09-15,65.0,66.0,65.0,65.87,7400,2.46255170569442,2.50043711655126,2.46255170569442,2.49551201313987,195325.847935592,0.0,1.0
1964-09-16,64.25,65.0,64.0,65.0,6400,2.43413764755179,2.46255170569442,2.42466629483758,2.46255170569442,168930.463079431,0.0,1.0
1964-09-17,66.0,66.62,63.62,64.25,41667,2.50043711655126,2.5239260712825,2.41026983871198,2.43413764755179,1099816.50080166,0.0,1.0
1964-09-18,65.87,66.88,65.25,66.0,13200,2.49551201313987,2.53377627810527,2.47202305840863,2.50043711655126,348419.080101325,0.0,1.0
1964-09-21,65.63,65.87,65.25,65.87,8600,2.48641951453423,2.49551201313987,2.47202305840863,2.49551201313987,227000.309762985,0.0,1.0
1964-09-22,66.62,66.75,65.87,65.87,6467,2.5239260712825,2.52885117469389,2.49551201313987,2.49551201313987,170698.953864793,0.0,1.0
1964-09-23,66.25,66.88,66.25,66.62,7067,2.50990846926547,2.53377627810527,2.50990846926547,2.5239260712825,186536.18477849,0.0,1.0
1964-09-24,66.75,66.88,66.25,66.25,11467,2.52885117469389,2.53377627810527,2.50990846926547,2.50990846926547,302675.878145598,0.0,1.0
1964-09-25,65.38,66.5,65.38,66.5,3800,2.47694816182002,2.51937982197968,2.47694816182002,2.51937982197968,100302.462453412,0.0,1.0
1964-09-28,66.13,66.13,65.0,65.38,6267,2.50536221996265,2.50536221996265,2.46255170569442,2.47694816182002,165419.876893561,0.0,1.0
1964-09-29,65.5,66.13,64.75,66.13,8800,2.48149441112284,2.50536221996265,2.45308035298021,2.50536221996265,232279.386734217,0.0,1.0
1964-09-30,65.5,65.75,65.25,65.5,5667,2.48149441112284,2.49096576383705,2.47202305840863,2.48149441112284,149582.645979864,0.0,1.0
1964-10-01,64.0,65.5,64.0,65.5,6000,2.42466629483758,2.48149441112284,2.42466629483758,2.48149441112284,158372.309136966,0.0,1.0
1964-10-02,63.25,63.88,63.13,63.88,4400,2.39625223669495,2.42012004553476,2.39170598739213,2.42012004553476,116139.693367109,0.0,1.0
1964-10-05,63.5,64.25,63.5,63.5,4267,2.40572358940916,2.43413764755179,2.40572358940916,2.40572358940916,112629.107181239,0.0,1.0
1964-10-06,63.0,64.13,63.0,63.5,8000,2.38678088398075,2.42959139824897,2.38678088398075,2.40572358940916,211163.078849288,0.0,1.0
1964-10-07,62.5,63.13,62.5,63.0,6267,2.36783817855233,2.39170598739213,2.36783817855233,2.38678088398075,165419.876893561,0.0,1.0
1964-10-08,61.63,62.75,61.25,62.5,10400,2.33487787110688,2.37730953126654,2.32048141498128,2.36783817855233,274512.002504075,0.0,1.0
1964-10-09,62.0,62.5,61.87,61.87,7467,2.34889547312391,2.36783817855233,2.34397036971252,2.34397036971252,197094.338720954,0.0,1.0
1964-10-12,62.0,62.25,61.87,62.0,3400,2.34889547312391,2.35836682583812,2.34397036971252,2.34889547312391,89744.3085109474,0.0,1.0
1964-10-13,62.63,62.75,62.12,62.12,7400,2.37276328196372,2.37730953126654,2.35344172242673,2.35344172242673,195325.847935591,0.0,1.0
1964-10-14,63.37,63.62,62.75,62.75,5600,2.40079848599778,2.41026983871198,2.37730953126654,2.37730953126654,147814.155194501,0.0,1.0
1964-10-15,62.63,63.25,62.63,63.25,7200,2.37276328196372,2.39625223669495,2.37276328196372,2.39625223669495,190046.770964359,0.0,1.0
1964-10-16,63.37,63.88,63.13,63.13,7267,2.40079848599778,2.42012004553476,2.39170598739213,2.39170598739213,191815.261749722,0.0,1.0
1964-10-19,62.38,63.25,62.25,63.25,11267,2.36329192924951,2.39625223669495,2.35836682583812,2.39625223669495,297396.801174366,0.0,1.0
1964-10-20,62.75,63.13,62.25,62.38,8000,2.37730953126654,2.39170598739213,2.35836682583812,2.36329192924951,211163.078849288,0.0,1.0
1964-10-21,61.63,62.75,61.63,62.75,12467,2.33487787110688,2.37730953126654,2.33487787110688,2.37730953126654,329071.263001759,0.0,1.0
1964-10-22,60.88,61.75,60.88,61.63,16400,2.30646381296425,2.3394241204097,2.30646381296425,2.33487787110688,432884.311641041,0.0,1.0
1964-10-23,60.13,61.25,60.13,60.88,12667,2.27804975482162,2.32048141498128,2.27804975482162,2.30646381296425,334350.339972992,0.0,1.0
1964-10-26,59.63,60.5,59.5,60.13,16467,2.2591070493932,2.29206735683865,2.25418194598182,2.27804975482162,434652.802426404,0.0,1.0
1964-10-27,60.13,61.13,60.0,60.0,11867,2.27804975482162,2.31593516567846,2.27312465141023,2.27312465141023,313234.032088063,0.0,1.0
1964-10-28,60.5,61.25,60.5,60.5,4000,2.29206735683865,2.32048141498128,2.29206735683865,2.29206735683865,105581.539424644,0.0,1.0
1964-10-29,60.25,61.25,60.25,60.5,13067,2.28259600412444,2.32048141498128,2.28259600412444,2.29206735683865,344908.493915457,0.0,1.0
1964-10-30,61.13,61.37,60.75,60.75,7600,2.31593516567846,2.3250276642841,2.30153870955286,2.30153870955286,200604.924906824,0.0,1.0
1964-11-02,61.37,61.37,60.88,61.13,6600,2.3250276642841,2.3250276642841,2.30646381296425,2.31593516567846,174209.540050663,0.0,1.0
1964-11-04,61.37,61.87,61.25,61.37,10467,2.3250276642841,2.34397036971252,2.32048141498128,2.3250276642841,276280.493289438,0.0,1.0
1964-11-05,60.75,61.75,60.75,61.37,7267,2.30153870955286,2.3394241204097,2.30153870955286,2.3250276642841,191815.261749722,0.0,1.0
1964-11-06,60.5,60.62,60.37,60.62,17200,2.29206735683865,2.29661360614147,2.28714225342726,2.29661360614147,454000.61952597,0.0,1.0
1964-11-09,61.25,61.25,60.75,60.75,11800,2.32048141498128,2.32048141498128,2.30153870955286,2.30153870955286,311465.5413027,0.0,1.0
1964-11-10,60.37,61.63,60.25,61.25,4467,2.28714225342726,2.33487787110688,2.28259600412444,2.32048141498128,117908.184152471,0.0,1.0
1964-11-11,60.25,60.75,60.25,60.37,4800,2.28259600412444,2.30153870955286,2.28259600412444,2.28714225342726,126697.847309573,0.0,1.0
1964-11-12,59.75,60.25,59.75,60.25,7600,2.26365329869602,2.28259600412444,2.26365329869602,2.28259600412444,200604.924906824,0.0,1.0
1964-11-13,59.87,59.87,59.63,59.75,7067,2.26819954799885,2.26819954799885,2.2591070493932,2.26365329869602,186536.18477849,0.0,1.0
1964-11-16,61.5,61.75,59.63,59.87,31400,2.32995276769549,2.3394241204097,2.2591070493932,2.26819954799885,828815.084483456,0.0,1.0
1964-11-17,63.37,63.62,62.5,62.5,10267,2.40079848599778,2.41026983871198,2.36783817855233,2.36783817855233,271001.416318205,0.0,1.0
1964-11-18,64.37,64.75,63.75,63.75,9800,2.43868389685461,2.45308035298021,2.41519494212337,2.41519494212337,258674.771590378,0.0,1.0
1964-11-19,64.25,64.75,64.25,64.37,6467,2.43413764755179,2.45308035298021,2.43413764755179,2.43868389685461,170698.953864793,0.0,1.0
1964-11-20,63.5,64.25,63.37,64.25,5000,2.40572358940916,2.43413764755179,2.40079848599778,2.43413764755179,131976.924280805,0.0,1.0
1964-11-23,63.88,64.0,63.5,63.5,4000,2.42012004553476,2.42466629483758,2.40572358940916,2.40572358940916,105581.539424644,0.0,1.0
1964-11-24,63.0,63.75,62.5,63.75,9467,2.38678088398075,2.41519494212337,2.36783817855233,2.41519494212337,249885.108433276,0.0,1.0
1964-11-25,62.63,62.87,62.63,62.87,8400,2.37276328196372,2.38185578056936,2.37276328196372,2.38185578056936,221721.232791752,0.0,1.0
1964-11-27,62.87,62.87,62.25,62.63,6200,2.38185578056936,2.38185578056936,2.35836682583812,2.37276328196372,163651.386108198,0.0,1.0
1964-11-30,62.5,62.87,62.5,62.87,4867,2.36783817855233,2.38185578056936,2.36783817855233,2.38185578056936,128466.338094936,0.0,1.0
1964-12-01,61.63,62.63,61.63,62.5,4067,2.33487787110688,2.37276328196372,2.33487787110688,2.36783817855233,107350.030210007,0.0,1.0
1964-12-02,62.38,62.63,61.63,61.63,7200,2.36329192924951,2.37276328196372,2.33487787110688,2.33487787110688,190046.770964359,0.0,1.0
1964-12-03,62.38,62.75,62.25,62.38,4200,2.36329192924951,2.37730953126654,2.35836682583812,2.36329192924951,110860.616395876,0.0,1.0
1964-12-04,62.25,62.75,62.25,62.38,5400,2.35836682583812,2.37730953126654,2.35836682583812,2.36329192924951,142535.078223269,0.0,1.0
1964-12-07,62.38,62.63,62.25,62.25,2600,2.36329192924951,2.37276328196372,2.35836682583812,2.35836682583812,68628.0006260186,0.0,1.0
1964-12-08,61.37,62.25,61.37,62.25,3467,2.3250276642841,2.35836682583812,2.3250276642841,2.35836682583812,91512.7992963103,0.0,1.0
1964-12-09,60.5,61.37,60.5,61.37,4000,2.29206735683865,2.3250276642841,2.29206735683865,2.3250276642841,105581.539424644,0.0,1.0
1964-12-10,59.12,60.75,59.12,60.5,9000,2.23978548985622,2.30153870955286,2.23978548985622,2.29206735683865,237558.463705449,0.0,1.0
1964-12-11,59.87,59.87,59.25,59.25,10600,2.26819954799885,2.26819954799885,2.24471059326761,2.24471059326761,279791.079475306,0.0,1.0
1964-12-14,59.5,59.87,59.12,59.87,9067,2.25418194598182,2.26819954799885,2.23978548985622,2.26819954799885,239326.954490812,0.0,1.0
1964-12-15,59.12,60.5,59.0,59.5,19600,2.23978548985622,2.29206735683865,2.2352392405534,2.25418194598182,517349.543180755,0.0,1.0
1964-12-16,59.63,60.37,59.38,59.38,5200,2.2591070493932,2.28714225342726,2.24963569667899,2.24963569667899,137256.001252038,0.0,1.0
1964-12-17,60.88,61.25,59.75,59.75,13467,2.30646381296425,2.32048141498128,2.26365329869602,2.26365329869602,355466.647857921,0.0,1.0
1964-12-18,61.5,62.12,60.88,60.88,9667,2.32995276769549,2.35344172242673,2.30646381296425,2.30646381296425,255164.185404509,0.0,1.0
1964-12-21,61.75,61.75,61.0,61.5,6200,2.3394241204097,2.3394241204097,2.31101006226707,2.32995276769549,163651.386108198,0.0,1.0
1964-12-22,60.5,61.75,60.5,61.75,8267,2.29206735683865,2.3394241204097,2.29206735683865,2.3394241204097,218210.646605883,0.0,1.0
1964-12-23,59.87,60.37,59.63,60.37,9467,2.26819954799885,2.28714225342726,2.2591070493932,2.28714225342726,249885.108433276,0.0,1.0
1964-12-24,59.63,60.13,59.63,59.87,5000,2.2591070493932,2.27804975482162,2.2591070493932,2.26819954799885,131976.924280805,0.0,1.0
1964-12-28,59.63,60.0,59.5,59.63,7067,2.2591070493932,2.27312465141023,2.25418194598182,2.2591070493932,186536.18477849,0.0,1.0
1964-12-29,59.63,59.87,59.25,59.63,7467,2.2591070493932,2.26819954799885,2.24471059326761,2.2591070493932,197094.338720955,0.0,1.0
1964-12-30,60.0,60.37,59.38,59.63,8867,2.27312465141023,2.28714225342726,2.24963569667899,2.2591070493932,234047.87751958,0.0,1.0
1964-12-31,61.5,61.5,60.25,60.25,10267,2.32995276769549,2.32995276769549,2.28259600412444,2.28259600412444,271001.416318205,0.0,1.0
1965-01-04,60.62,61.5,60.5,61.5,5400,2.29661360614147,2.32995276769549,2.29206735683865,2.32995276769549,142535.07822327,0.0,1.0
1965-01-05,61.5,61.5,61.0,61.0,4600,2.32995276769549,2.32995276769549,2.31101006226707,2.31101006226707,121418.770338341,0.0,1.0
1965-01-06,61.13,61.5,61.13,61.5,5267,2.31593516567846,2.32995276769549,2.31593516567846,2.32995276769549,139024.4920374,0.0,1.0
1965-01-07,61.5,61.5,61.25,61.25,4667,2.32995276769549,2.32995276769549,2.32048141498128,2.32048141498128,123187.261123704,0.0,1.0
1965-01-08,61.37,61.5,61.25,61.5,7267,2.3250276642841,2.32995276769549,2.32048141498128,2.32995276769549,191815.261749722,0.0,1.0
1965-01-11,61.75,61.75,61.5,61.5,9600,2.3394241204097,2.3394241204097,2.32995276769549,2.32995276769549,253395.694619146,0.0,1.0
1965-01-12,61.75,61.87,61.63,61.75,8000,2.3394241204097,2.34397036971252,2.33487787110688,2.3394241204097,211163.078849288,0.0,1.0
1965-01-13,61.87,61.87,61.5,61.75,6000,2.34397036971252,2.34397036971252,2.32995276769549,2.3394241204097,158372.309136966,0.0,1.0
1965-01-14,62.12,62.63,61.5,61.87,23400,2.35344172242673,2.37276328196372,2.32995276769549,2.34397036971252,617652.005634168,0.0,1.0
1965-01-15,63.75,63.88,62.63,62.63,12000,2.41519494212337,2.42012004553476,2.37276328196372,2.37276328196372,316744.618273933,0.0,1.0
1965-01-18,65.75,66.0,64.87,64.87,20800,2.49096576383705,2.50043711655126,2.45762660228303,2.45762660228303,549024.005008149,0.0,1.0
1965-01-19,66.0,66.13,65.5,65.75,14800,2.50043711655126,2.50536221996265,2.48149441112284,2.49096576383705,390651.695871183,0.0,1.0
1965-01-20,65.0,65.87,64.37,65.87,8000,2.46255170569442,2.49551201313987,2.43868389685461,2.49551201313987,211163.078849288,0.0,1.0
1965-01-21,64.0,64.87,63.75,64.87,8267,2.42466629483758,2.45762660228303,2.41519494212337,2.45762660228303,218210.646605883,0.0,1.0
1965-01-22,63.37,64.0,63.0,64.0,6267,2.40079848599778,2.42466629483758,2.38678088398075,2.42466629483758,165419.876893561,0.0,1.0
1965-01-25,62.87,63.37,62.63,63.37,6000,2.38185578056936,2.40079848599778,2.37276328196372,2.40079848599778,158372.309136966,0.0,1.0
1965-01-26,63.62,63.62,62.87,62.87,14067,2.41026983871198,2.41026983871198,2.38185578056936,2.38185578056936,371303.878771618,0.0,1.0
1965-01-27,63.37,64.13,63.0,63.62,7400,2.40079848599778,2.42959139824897,2.38678088398075,2.41026983871198,195325.847935591,0.0,1.0
1965-01-28,63.0,63.75,62.63,63.37,7800,2.38678088398075,2.41519494212337,2.37276328196372,2.40079848599778,205884.001878056,0.0,1.0
1965-01-29,62.5,63.25,62.5,63.0,5067,2.36783817855233,2.39625223669495,2.36783817855233,2.38678088398075,133745.415066168,0.0,1.0
1965-02-01,62.75,63.0,62.25,62.5,6600,2.37730953126654,2.38678088398075,2.35836682583812,2.36783817855233,174209.540050663,0.0,1.0
1965-02-02,63.25,63.25,62.75,62.75,5667,2.39625223669495,2.39625223669495,2.37730953126654,2.37730953126654,149582.645979865,0.0,1.0
1965-02-03,63.75,63.75,63.0,63.25,7600,2.41519494212337,2.41519494212337,2.38678088398075,2.39625223669495,200604.924906824,0.0,1.0
1965-02-04,63.25,64.0,63.25,63.75,6667,2.39625223669495,2.42466629483758,2.39625223669495,2.41519494212337,175978.030836026,0.0,1.0
1965-02-05,63.0,63.75,62.75,63.25,22000,2.38678088398075,2.41519494212337,2.37730953126654,2.39625223669495,580698.466835542,0.0,1.0
1965-02-08,63.75,64.5,63.5,63.5,9000,2.41519494212337,2.443609000266,2.40572358940916,2.40572358940916,237558.46370545,0.0,1.0
1965-02-09,64.25,64.5,63.75,63.75,8267,2.43413764755179,2.443609000266,2.41519494212337,2.41519494212337,218210.646605883,0.0,1.0
1965-02-10,63.88,64.75,63.75,64.25,14067,2.42012004553476,2.45308035298021,2.41519494212337,2.43413764755179,371303.878771618,0.0,1.0
1965-02-11,62.5,63.75,62.38,63.75,7067,2.36783817855233,2.41519494212337,2.36329192924951,2.41519494212337,186536.18477849,0.0,1.0
1965-02-12,63.75,63.75,62.5,62.5,8200,2.41519494212337,2.41519494212337,2.36783817855233,2.36783817855233,216442.155820521,0.0,1.0
1965-02-15,63.75,64.13,63.5,63.75,9200,2.41519494212337,2.42959139824897,2.40572358940916,2.41519494212337,242837.540676682,0.0,1.0
1965-02-16,63.0,64.13,62.75,63.75,3067,2.38678088398075,2.42959139824897,2.37730953126654,2.41519494212337,80954.6453538457,0.0,1.0
1965-02-17,64.75,64.75,62.63,63.0,15667,2.45308035298021,2.45308035298021,2.37276328196372,2.38678088398075,413536.494541475,0.0,1.0
1965-02-18,66.0,66.25,64.75,64.75,22667,2.50043711655126,2.50990846926547,2.45308035298021,2.45308035298021,598304.188534601,0.0,1.0
1965-02-19,65.63,66.13,65.5,66.0,8800,2.48641951453423,2.50536221996265,2.48149441112284,2.50043711655126,232279.386734217,0.0,1.0
1965-02-23,67.25,67.25,66.25,66.25,16200,2.5477938801223,2.5477938801223,2.50990846926547,2.50990846926547,427605.234669809,0.0,1.0
1965-02-24,69.0,69.0,67.5,67.5,22800,2.61409334912177,2.61409334912177,2.55726523283651,2.55726523283651,601814.774720471,0.0,1.0
1965-02-25,70.5,70.75,69.0,69.0,51867,2.67092146540702,2.68039281812123,2.61409334912177,2.61409334912177,1369049.42633451,0.0,1.0
1965-02-26,71.25,71.25,70.5,70.5,23600,2.69933552354965,2.69933552354965,2.67092146540702,2.67092146540702,622931.082605401,0.0,1.0
1965-03-01,70.75,71.63,69.25,71.25,20400,2.68039281812123,2.71373197967525,2.62356470183598,2.69933552354965,538465.851065686,0.0,1.0
1965-03-02,71.5,71.5,70.75,70.75,9800,2.70880687626386,2.70880687626386,2.68039281812123,2.68039281812123,258674.771590378,0.0,1.0
1965-03-03,70.5,72.0,70.5,71.5,11000,2.67092146540702,2.72774958169228,2.67092146540702,2.70880687626386,290349.233417772,0.0,1.0
1965-03-04,69.62,70.75,69.37,70.5,11800,2.63758230385301,2.68039281812123,2.6281109511388,2.67092146540702,311465.5413027,0.0,1.0
1965-03-05,69.13,69.5,68.0,69.5,13867,2.61901845253316,2.63303605455019,2.57620793826493,2.63303605455019,366024.801800385,0.0,1.0
1965-03-08,70.0,70.0,69.0,69.13,7800,2.65197875997861,2.65197875997861,2.61409334912177,2.61901845253316,205884.001878056,0.0,1.0
1965-03-09,70.13,71.0,70.0,70.0,6400,2.65690386338999,2.68986417083544,2.65197875997861,2.65197875997861,168930.463079431,0.0,1.0
1965-03-10,70.13,70.63,70.13,70.13,5467,2.65690386338999,2.67584656881841,2.65690386338999,2.65690386338999,144303.569008633,0.0,1.0
1965-03-11,70.87,70.87,70.0,70.13,8800,2.68493906742405,2.68493906742405,2.65197875997861,2.65690386338999,232279.386734217,0.0,1.0
1965-03-12,69.75,70.87,68.75,70.87,15467,2.6425074072644,2.68493906742405,2.60462199640756,2.68493906742405,408257.417570242,0.0,1.0
1965-03-15,70.0,70.5,69.75,69.75,7400,2.65197875997861,2.67092146540702,2.6425074072644,2.6425074072644,195325.847935591,0.0,1.0
1965-03-16,69.37,70.0,69.37,70.0,4667,2.6281109511388,2.65197875997861,2.6281109511388,2.65197875997861,123187.261123703,0.0,1.0
1965-03-17,68.87,69.13,68.87,69.13,6800,2.60916824571038,2.61901845253316,2.60916824571038,2.61901845253316,179488.617021895,0.0,1.0
1965-03-18,68.63,69.0,68.63,68.87,7400,2.60007574710474,2.61409334912177,2.60007574710474,2.60916824571038,195325.847935592,0.0,1.0
1965-03-19,67.75,68.5,67.75,68.5,4000,2.56673658555072,2.59515064369335,2.56673658555072,2.59515064369335,105581.539424644,0.0,1.0
1965-03-22,67.13,68.0,66.75,67.75,6467,2.54324763081948,2.57620793826493,2.52885117469389,2.56673658555072,170698.953864794,0.0,1.0
1965-03-23,68.5,68.5,67.13,67.13,7400,2.59515064369335,2.59515064369335,2.54324763081948,2.54324763081948,195325.847935592,0.0,1.0
1965-03-24,68.75,69.0,68.5,68.5,5400,2.60462199640756,2.61409334912177,2.59515064369335,2.59515064369335,142535.07822327,0.0,1.0
1965-03-25,68.5,68.87,68.25,68.75,13467,2.59515064369335,2.60916824571038,2.58567929097914,2.60462199640756,355466.647857921,0.0,1.0
1965-03-26,66.88,68.38,66.62,68.38,9267,2.53377627810527,2.59060439439053,2.5239260712825,2.59060439439053,244606.031462045,0.0,1.0
1965-03-29,65.87,67.25,65.87,66.88,8267,2.49551201313987,2.5477938801223,2.49551201313987,2.53377627810527,218210.646605883,0.0,1.0
1965-03-30,66.62,66.88,65.87,65.87,6800,2.5239260712825,2.53377627810527,2.49551201313987,2.49551201313987,179488.617021895,0.0,1.0
1965-03-31,65.87,66.88,65.87,66.62,9600,2.49551201313987,2.53377627810527,2.49551201313987,2.5239260712825,253395.694619146,0.0,1.0
1965-04-01,66.25,66.62,66.25,66.25,3067,2.50990846926547,2.5239260712825,2.50990846926547,2.50990846926547,80954.6453538458,0.0,1.0
1965-04-02,66.13,66.5,66.13,66.25,3867,2.50536221996265,2.51937982197968,2.50536221996265,2.50990846926547,102070.953238775,0.0,1.0
1965-04-05,66.75,66.88,66.25,66.25,5667,2.52885117469389,2.53377627810527,2.50990846926547,2.50990846926547,149582.645979864,0.0,1.0
1965-04-06,67.25,67.25,66.5,66.75,4867,2.5477938801223,2.5477938801223,2.51937982197968,2.52885117469389,128466.338094936,0.0,1.0
1965-04-07,66.75,67.13,66.62,67.13,4000,2.52885117469389,2.54324763081948,2.5239260712825,2.54324763081948,105581.539424644,0.0,1.0
1965-04-08,68.5,68.63,67.0,67.0,20667,2.59515064369335,2.60007574710474,2.53832252740809,2.53832252740809,545513.41882228,0.0,1.0
1965-04-09,70.25,70.25,69.0,69.0,25600,2.66145011269282,2.66145011269282,2.61409334912177,2.61409334912177,675721.852317721,0.0,1.0
1965-04-12,70.5,71.0,70.0,70.25,19600,2.67092146540702,2.68986417083544,2.65197875997861,2.66145011269282,517349.543180757,0.0,1.0
1965-04-13,70.63,71.25,70.5,70.5,9467,2.67584656881841,2.69933552354965,2.67092146540702,2.67092146540702,249885.108433277,0.0,1.0
1965-04-14,70.87,71.38,70.63,70.63,13200,2.68493906742405,2.70426062696104,2.67584656881841,2.67584656881841,348419.080101326,0.0,1.0
1965-04-15,70.87,71.12,70.63,70.87,4800,2.68493906742405,2.69441042013826,2.67584656881841,2.68493906742405,126697.847309573,0.0,1.0
1965-04-19,71.75,71.87,71.25,71.25,10000,2.71827822897807,2.72282447828089,2.69933552354965,2.69933552354965,263953.84856161,0.0,1.0
1965-04-20,72.13,72.13,71.63,71.75,21067,2.73267468510367,2.73267468510367,2.71373197967525,2.71827822897807,556071.572764744,0.0,1.0
1965-04-21,71.75,72.0,71.25,72.0,5200,2.71827822897807,2.72774958169228,2.69933552354965,2.72774958169228,137256.001252037,0.0,1.0
1965-04-22,72.5,72.5,71.63,71.75,7400,2.7466922871207,2.7466922871207,2.71373197967525,2.71827822897807,195325.847935592,0.0,1.0
1965-04-23,72.25,72.5,72.13,72.5,6200,2.73722093440649,2.7466922871207,2.73267468510367,2.7466922871207,163651.386108198,0.0,1.0
1965-04-26,73.0,73.0,72.37,72.37,5600,2.76563499254912,2.76563499254912,2.74176718370931,2.74176718370931,147814.155194502,0.0,1.0
1965-04-27,72.25,73.0,72.25,73.0,10800,2.73722093440649,2.76563499254912,2.73722093440649,2.76563499254912,285070.156446539,0.0,1.0
1965-04-28,71.75,72.62,71.5,72.25,5400,2.71827822897807,2.75123853642352,2.70880687626386,2.73722093440649,142535.07822327,0.0,1.0
1965-04-29,71.63,72.25,71.25,71.75,4200,2.71373197967525,2.73722093440649,2.69933552354965,2.71827822897807,110860.616395876,0.0,1.0
1965-04-30,71.87,72.13,71.63,71.63,7267,2.72282447828089,2.73267468510367,2.71373197967525,2.71373197967525,191815.261749722,0.0,1.0
1965-05-03,72.13,72.37,71.5,71.87,5867,2.73267468510367,2.74176718370931,2.70880687626386,2.72282447828089,154861.722951097,0.0,1.0
1965-05-04,72.5,72.75,72.25,72.25,5800,2.7466922871207,2.75616363983491,2.73722093440649,2.73722093440649,153093.232165734,0.0,1.0
1965-05-05,74.12,74.25,72.5,72.5,34600,2.80806665270878,2.81299175612016,2.7466922871207,2.7466922871207,913280.31602317,0.0,1.0
1965-05-06,74.63,74.63,74.25,74.25,9267,2.82738821224576,2.82738821224576,2.81299175612016,2.81299175612016,244606.031462044,0.0,1.0
1965-05-07,74.87,75.0,74.38,74.63,19600,2.8364807108514,2.84140581426279,2.81791685953155,2.82738821224576,517349.543180757,0.0,1.0
1965-05-10,75.62,75.62,75.13,75.13,12200,2.86489476899403,2.86489476899403,2.84633091767418,2.84633091767418,322023.695245165,0.0,1.0
1965-05-11,77.0,77.0,75.75,75.75,43200,2.91717663597647,2.91717663597647,2.86981987240542,2.86981987240542,1140280.62578616,0.0,1.0
1965-05-12,78.0,78.0,77.0,77.0,35600,2.9550620468333,2.9550620468333,2.91717663597647,2.91717663597647,939675.700879334,0.0,1.0
1965-05-13,78.0,78.0,77.38,78.0,24400,2.9550620468333,2.9550620468333,2.93157309210206,2.9550620468333,644047.39049033,0.0,1.0
1965-05-14,79.0,79.0,78.0,78.0,45267,2.99294745769014,2.99294745769014,2.9550620468333,2.9550620468333,1194839.88628384,0.0,1.0
1965-05-17,78.0,79.63,77.63,79.0,15667,2.9550620468333,3.01681526652995,2.94104444481627,2.99294745769014,413536.494541475,0.0,1.0
1965-05-18,78.0,78.0,76.5,78.0,16800,2.9550620468333,2.9550620468333,2.89823393054805,2.9550620468333,443442.465583506,0.0,1.0
1965-05-19,79.0,79.0,78.25,78.25,12467,2.99294745769014,2.99294745769014,2.96453339954751,2.96453339954751,329071.26300176,0.0,1.0
1965-05-20,78.75,79.0,78.0,79.0,14067,2.98347610497593,2.99294745769014,2.9550620468333,2.99294745769014,371303.878771617,0.0,1.0
1965-05-21,77.12,78.25,76.75,78.25,11400,2.92172288527929,2.96453339954751,2.90770528326226,2.96453339954751,300907.387360235,0.0,1.0
1965-05-24,76.63,77.5,76.25,77.12,11867,2.90315903395944,2.93611934140489,2.88876257783384,2.92172288527929,313234.032088063,0.0,1.0
1965-05-25,77.63,77.63,76.37,76.63,11667,2.94104444481627,2.94104444481627,2.89330882713666,2.90315903395944,307954.955116831,0.0,1.0
1965-05-26,76.87,78.25,76.87,77.63,10267,2.91225153256508,2.96453339954751,2.91225153256508,2.94104444481627,271001.416318205,0.0,1.0
1965-05-27,76.37,76.63,76.13,76.63,10467,2.89330882713666,2.90315903395944,2.88421632853102,2.90315903395944,276280.493289437,0.0,1.0
1965-05-28,76.5,76.5,76.13,76.37,2867,2.89823393054805,2.89823393054805,2.88421632853102,2.89330882713666,75675.5683826136,0.0,1.0
1965-06-01,76.37,77.5,76.25,76.5,9267,2.89330882713666,2.93611934140489,2.88876257783384,2.89823393054805,244606.031462044,0.0,1.0
1965-06-02,75.75,76.13,75.0,76.13,15400,2.86981987240542,2.88421632853102,2.84140581426279,2.88421632853102,406488.92678488,0.0,1.0
1965-06-03,76.13,77.0,75.88,75.88,10867,2.88421632853102,2.91717663597647,2.87474497581681,2.87474497581681,286838.647231902,0.0,1.0
1965-06-04,76.63,76.63,76.0,76.13,8200,2.90315903395944,2.90315903395944,2.87929122511963,2.88421632853102,216442.15582052,0.0,1.0
1965-06-07,75.25,76.63,75.0,76.63,8867,2.850877166977,2.90315903395944,2.84140581426279,2.90315903395944,234047.87751958,0.0,1.0
1965-06-08,74.12,75.25,73.63,75.25,9667,2.80806665270878,2.850877166977,2.78950280138893,2.850877166977,255164.185404508,0.0,1.0
1965-06-09,73.0,74.38,72.75,74.12,14000,2.76563499254912,2.81791685953155,2.75616363983491,2.80806665270878,369535.387986254,0.0,1.0
1965-06-10,73.0,73.75,72.75,73.0,10800,2.76563499254912,2.79404905069175,2.75616363983491,2.76563499254912,285070.156446539,0.0,1.0
1965-06-11,74.0,74.12,73.75,73.75,9467,2.80352040340596,2.80806665270878,2.79404905069175,2.79404905069175,249885.108433276,0.0,1.0
1965-06-14,73.0,74.25,72.88,74.0,10067,2.76563499254912,2.81299175612016,2.7610887432463,2.80352040340596,265722.339346973,0.0,1.0
1965-06-15,73.87,73.87,72.25,73.0,16067,2.79859529999457,2.79859529999457,2.73722093440649,2.76563499254912,424094.648483939,0.0,1.0
1965-06-16,73.5,74.38,73.25,73.87,11667,2.78457769797754,2.81791685953155,2.77510634526333,2.79859529999457,307954.95511683,0.0,1.0
1965-06-17,74.25,74.25,73.75,73.75,9000,2.81299175612016,2.81299175612016,2.79404905069175,2.79404905069175,237558.46370545,0.0,1.0
1965-06-18,73.25,74.75,73.0,74.25,11000,2.77510634526333,2.83193446154858,2.76563499254912,2.81299175612016,290349.233417771,0.0,1.0
1965-06-21,71.75,71.75,71.38,71.38,0,2.71827822897807,2.71827822897807,2.70426062696104,2.70426062696104,0,0.0,1.0
1965-06-22,73.0,73.37,72.0,72.0,8000,2.76563499254912,2.77965259456615,2.72774958169228,2.72774958169228,211163.078849288,0.0,1.0
1965-06-23,73.13,74.0,73.0,73.0,11267,2.77056009596051,2.80352040340596,2.76563499254912,2.76563499254912,297396.801174366,0.0,1.0
1965-06-24,71.0,73.13,71.0,73.13,12467,2.68986417083544,2.77056009596051,2.68986417083544,2.77056009596051,329071.26300176,0.0,1.0
1965-06-25,71.25,71.5,70.87,71.0,11400,2.69933552354965,2.70880687626386,2.68493906742405,2.68986417083544,300907.387360236,0.0,1.0
1965-06-28,71.0,71.75,70.63,71.25,12200,2.68986417083544,2.71827822897807,2.67584656881841,2.69933552354965,322023.695245165,0.0,1.0
1965-06-29,71.5,71.75,69.13,71.0,15067,2.70880687626386,2.71827822897807,2.61901845253316,2.68986417083544,397699.263627778,0.0,1.0
1965-06-30,71.75,73.0,71.5,71.5,13000,2.71827822897807,2.76563499254912,2.70880687626386,2.70880687626386,343140.003130094,0.0,1.0
1965-07-01,72.37,72.37,71.0,71.75,4267,2.74176718370931,2.74176718370931,2.68986417083544,2.71827822897807,112629.107181239,0.0,1.0
1965-07-02,72.75,72.75,72.13,72.37,5867,2.75616363983491,2.75616363983491,2.73267468510367,2.74176718370931,154861.722951097,0.0,1.0
1965-07-06,72.62,73.5,72.5,72.75,11800,2.75123853642352,2.78457769797754,2.7466922871207,2.75616363983491,311465.5413027,0.0,1.0
1965-07-07,72.75,72.88,72.37,72.62,5267,2.75616363983491,2.7610887432463,2.74176718370931,2.75123853642352,139024.4920374,0.0,1.0
1965-07-08,72.88,73.25,72.5,72.75,11267,2.7610887432463,2.77510634526333,2.7466922871207,2.75616363983491,297396.801174366,0.0,1.0
1965-07-09,72.75,73.25,72.75,72.88,6000,2.75616363983491,2.77510634526333,2.75616363983491,2.7610887432463,158372.309136966,0.0,1.0
1965-07-12,72.5,73.13,72.25,72.75,5867,2.7466922871207,2.77056009596051,2.73722093440649,2.75616363983491,154861.722951097,0.0,1.0
1965-07-13,71.63,72.88,71.63,72.5,5000,2.71373197967525,2.7610887432463,2.71373197967525,2.7466922871207,131976.924280805,0.0,1.0
1965-07-14,72.0,72.0,71.38,71.63,4000,2.72774958169228,2.72774958169228,2.70426062696104,2.71373197967525,105581.539424644,0.0,1.0
1965-07-15,72.0,72.37,71.75,72.0,7400,2.72774958169228,2.74176718370931,2.71827822897807,2.72774958169228,195325.847935592,0.0,1.0
1965-07-16,71.25,72.0,71.25,72.0,2467,2.69933552354965,2.72774958169228,2.69933552354965,2.72774958169228,65117.4144401493,0.0,1.0
1965-07-19,71.63,72.37,71.5,71.5,7400,2.71373197967525,2.74176718370931,2.70880687626386,2.70880687626386,195325.847935592,0.0,1.0
1965-07-20,71.38,72.5,71.25,71.63,11000,2.70426062696104,2.7466922871207,2.69933552354965,2.71373197967525,290349.233417771,0.0,1.0
1965-07-21,71.5,71.75,71.12,71.38,8600,2.70880687626386,2.71827822897807,2.69441042013826,2.70426062696104,227000.309762985,0.0,1.0
1965-07-22,69.88,71.5,69.88,71.5,5667,2.64743251067579,2.70880687626386,2.64743251067579,2.70880687626386,149582.645979864,0.0,1.0
1965-07-23,69.75,70.25,69.62,69.88,5800,2.6425074072644,2.66145011269282,2.63758230385301,2.64743251067579,153093.232165734,0.0,1.0
1965-07-26,69.62,70.5,69.62,69.75,3000,2.63758230385301,2.67092146540702,2.63758230385301,2.6425074072644,79186.154568483,0.0,1.0
1965-07-27,68.5,69.88,68.0,69.62,5200,2.59515064369335,2.64743251067579,2.57620793826493,2.63758230385301,137256.001252037,0.0,1.0
1965-07-28,69.0,69.37,68.12,68.5,4267,2.61409334912177,2.6281109511388,2.58075418756775,2.59515064369335,112629.107181239,0.0,1.0
1965-07-29,70.63,71.0,69.37,69.37,5467,2.67584656881841,2.68986417083544,2.6281109511388,2.6281109511388,144303.569008633,0.0,1.0
1965-07-30,70.63,71.0,70.5,70.63,5800,2.67584656881841,2.68986417083544,2.67092146540702,2.67584656881841,153093.232165734,0.0,1.0
1965-08-02,69.88,70.87,69.75,70.63,5667,2.64743251067579,2.68493906742405,2.6425074072644,2.67584656881841,149582.645979864,0.0,1.0
1965-08-03,69.37,70.0,69.25,69.88,4600,2.6281109511388,2.65197875997861,2.62356470183598,2.64743251067579,121418.770338341,0.0,1.0
1965-08-04,69.88,70.25,69.5,69.5,2467,2.64743251067579,2.66145011269282,2.63303605455019,2.63303605455019,65117.4144401492,0.0,1.0
1965-08-05,69.25,69.75,69.0,69.75,4467,2.62356470183598,2.6425074072644,2.61409334912177,2.6425074072644,117908.184152471,0.0,1.0
1965-08-06,69.0,69.0,68.63,69.0,3867,2.61409334912177,2.61409334912177,2.60007574710474,2.61409334912177,102070.953238775,0.0,1.0
1965-08-09,69.0,69.37,68.75,69.0,6000,2.61409334912177,2.6281109511388,2.60462199640756,2.61409334912177,158372.309136966,0.0,1.0
1965-08-10,68.12,68.87,68.12,68.87,2600,2.58075418756775,2.60916824571038,2.58075418756775,2.60916824571038,68628.0006260187,0.0,1.0
1965-08-11,68.25,68.75,68.12,68.12,3400,2.58567929097914,2.60462199640756,2.58075418756775,2.58075418756775,89744.3085109475,0.0,1.0
1965-08-12,68.5,68.5,68.0,68.25,5200,2.59515064369335,2.59515064369335,2.57620793826493,2.58567929097914,137256.001252037,0.0,1.0
1965-08-13,70.25,70.63,68.5,68.5,17067,2.66145011269282,2.67584656881841,2.59515064369335,2.59515064369335,450490.0333401,0.0,1.0
1965-08-16,71.75,72.5,71.75,71.75,11800,2.71827822897807,2.7466922871207,2.71827822897807,2.71827822897807,311465.5413027,0.0,1.0
1965-08-17,71.38,71.63,71.0,71.63,5000,2.70426062696104,2.71373197967525,2.68986417083544,2.71373197967525,131976.924280805,0.0,1.0
1965-08-18,71.25,71.5,71.12,71.38,2800,2.69933552354965,2.70880687626386,2.69441042013826,2.70426062696104,73907.077597251,0.0,1.0
1965-08-19,71.0,71.5,71.0,71.25,3267,2.68986417083544,2.70880687626386,2.68986417083544,2.69933552354965,86233.7223250782,0.0,1.0
1965-08-20,70.87,71.0,70.37,71.0,3267,2.68493906742405,2.68986417083544,2.66599636199564,2.68986417083544,86233.7223250782,0.0,1.0
1965-08-23,70.63,71.0,70.63,70.87,1467,2.67584656881841,2.68986417083544,2.67584656881841,2.68493906742405,38722.0295839883,0.0,1.0
1965-08-24,71.0,71.25,70.75,70.75,4067,2.68986417083544,2.69933552354965,2.68039281812123,2.68039281812123,107350.030210007,0.0,1.0
1965-08-25,71.5,71.63,71.25,71.25,3667,2.70880687626386,2.71373197967525,2.69933552354965,2.69933552354965,96791.8762675426,0.0,1.0
1965-08-26,71.87,71.87,71.5,71.5,2067,2.72282447828089,2.72282447828089,2.70880687626386,2.70880687626386,54559.2604976849,0.0,1.0
1965-08-27,71.12,72.5,71.12,71.87,13667,2.69441042013826,2.7466922871207,2.69441042013826,2.72282447828089,360745.724829153,0.0,1.0
1965-08-30,71.87,71.87,71.12,71.12,3800,2.72282447828089,2.72282447828089,2.69441042013826,2.69441042013826,100302.462453412,0.0,1.0
1965-08-31,71.5,72.13,71.5,71.87,11067,2.70880687626386,2.73267468510367,2.70880687626386,2.72282447828089,292117.724203134,0.0,1.0
1965-09-01,71.38,71.5,71.0,71.5,5000,2.70426062696104,2.70880687626386,2.68986417083544,2.70880687626386,131976.924280805,0.0,1.0
1965-09-02,72.25,72.25,71.75,71.75,5600,2.73722093440649,2.73722093440649,2.71827822897807,2.71827822897807,147814.155194502,0.0,1.0
1965-09-03,73.63,73.63,71.87,72.25,8067,2.78950280138893,2.78950280138893,2.72282447828089,2.73722093440649,212931.569634651,0.0,1.0
1965-09-07,75.0,75.13,73.87,73.87,18467,2.84140581426279,2.84633091767418,2.79859529999457,2.79859529999457,487443.572138726,0.0,1.0
1965-09-08,74.87,75.75,74.75,75.0,6800,2.8364807108514,2.86981987240542,2.83193446154858,2.84140581426279,179488.617021895,0.0,1.0
1965-09-09,75.0,75.13,74.75,74.87,5000,2.84140581426279,2.84633091767418,2.83193446154858,2.8364807108514,131976.924280805,0.0,1.0
1965-09-10,74.0,75.0,74.0,75.0,4067,2.80352040340596,2.84140581426279,2.80352040340596,2.84140581426279,107350.030210007,0.0,1.0
1965-09-13,71.63,73.87,71.63,73.87,9400,2.71373197967525,2.79859529999457,2.71373197967525,2.79859529999457,248116.617647914,0.0,1.0
1965-09-14,71.75,72.37,71.75,71.75,9867,2.71827822897807,2.74176718370931,2.71827822897807,2.71827822897807,260443.262375741,0.0,1.0
1965-09-15,70.37,71.75,70.37,71.75,7200,2.66599636199564,2.71827822897807,2.66599636199564,2.71827822897807,190046.770964359,0.0,1.0
1965-09-16,71.25,72.13,70.87,70.87,9267,2.69933552354965,2.73267468510367,2.68493906742405,2.68493906742405,244606.031462044,0.0,1.0
1965-09-17,69.75,71.38,69.75,71.25,9800,2.6425074072644,2.70426062696104,2.6425074072644,2.69933552354965,258674.771590378,0.0,1.0
1965-09-20,69.75,70.5,69.75,69.75,5667,2.6425074072644,2.67092146540702,2.6425074072644,2.6425074072644,149582.645979864,0.0,1.0
1965-09-21,68.5,69.75,68.5,69.75,5000,2.59515064369335,2.6425074072644,2.59515064369335,2.6425074072644,131976.924280805,0.0,1.0
1965-09-22,70.5,70.75,68.38,68.5,11467,2.67092146540702,2.68039281812123,2.59060439439053,2.59515064369335,302675.878145599,0.0,1.0
1965-09-23,69.62,70.63,69.25,70.5,6400,2.63758230385301,2.67584656881841,2.62356470183598,2.67092146540702,168930.46307943,0.0,1.0
1965-09-24,70.0,70.0,68.63,69.62,7267,2.65197875997861,2.65197875997861,2.60007574710474,2.63758230385301,191815.261749722,0.0,1.0
1965-09-27,69.25,70.5,69.25,70.0,31067,2.62356470183598,2.67092146540702,2.62356470183598,2.65197875997861,820025.421326354,0.0,1.0
1965-09-28,68.5,69.5,68.5,69.25,8600,2.59515064369335,2.63303605455019,2.59515064369335,2.62356470183598,227000.309762985,0.0,1.0
1965-09-29,68.63,69.25,68.5,68.5,7267,2.60007574710474,2.62356470183598,2.59515064369335,2.59515064369335,191815.261749722,0.0,1.0
1965-09-30,68.5,69.0,68.5,68.63,7400,2.59515064369335,2.61409334912177,2.59515064369335,2.60007574710474,195325.847935592,0.0,1.0
1965-10-01,68.0,68.63,67.63,68.5,7200,2.57620793826493,2.60007574710474,2.5621903362479,2.59515064369335,190046.77096436,0.0,1.0
1965-10-04,67.13,67.25,66.25,67.25,6600,2.54324763081948,2.5477938801223,2.50990846926547,2.5477938801223,174209.540050663,0.0,1.0
1965-10-05,66.75,67.13,66.62,67.13,5600,2.52885117469389,2.54324763081948,2.5239260712825,2.54324763081948,147814.155194501,0.0,1.0
1965-10-06,66.5,67.13,66.5,66.75,4800,2.51937982197968,2.54324763081948,2.51937982197968,2.52885117469389,126697.847309573,0.0,1.0
1965-10-07,65.87,66.88,65.75,66.5,14267,2.49551201313987,2.53377627810527,2.49096576383705,2.51937982197968,376582.955742849,0.0,1.0
1965-10-08,66.37,66.75,65.87,65.87,10867,2.51445471856829,2.52885117469389,2.49551201313987,2.49551201313987,286838.647231902,0.0,1.0
1965-10-11,68.25,68.63,66.37,66.37,17267,2.58567929097914,2.60007574710474,2.51445471856829,2.51445471856829,455769.110311333,0.0,1.0
1965-10-12,67.63,68.63,67.63,68.25,5200,2.5621903362479,2.60007574710474,2.5621903362479,2.58567929097914,137256.001252037,0.0,1.0
1965-10-13,68.38,68.38,67.75,67.75,10467,2.59060439439053,2.59060439439053,2.56673658555072,2.56673658555072,276280.493289437,0.0,1.0
1965-10-14,69.0,69.13,68.63,68.63,10867,2.61409334912177,2.61901845253316,2.60007574710474,2.60007574710474,286838.647231902,0.0,1.0
1965-10-15,69.75,69.88,68.87,69.0,6667,2.6425074072644,2.64743251067579,2.60916824571038,2.61409334912177,175978.030836025,0.0,1.0
1965-10-18,69.88,70.5,69.37,69.75,17200,2.64743251067579,2.67092146540702,2.6281109511388,2.6425074072644,454000.619525969,0.0,1.0
1965-10-19,69.75,71.25,69.75,69.88,21867,2.6425074072644,2.69933552354965,2.6425074072644,2.64743251067579,577187.880649672,0.0,1.0
1965-10-20,70.25,70.25,68.75,69.75,8467,2.66145011269282,2.66145011269282,2.60462199640756,2.6425074072644,223489.723577115,0.0,1.0
1965-10-21,70.37,70.75,70.37,70.37,12000,2.66599636199564,2.68039281812123,2.66599636199564,2.66599636199564,316744.618273932,0.0,1.0
1965-10-22,70.5,70.63,70.25,70.37,6400,2.67092146540702,2.67584656881841,2.66145011269282,2.66599636199564,168930.463079431,0.0,1.0
1965-10-25,70.63,71.25,70.5,70.5,7400,2.67584656881841,2.69933552354965,2.67092146540702,2.67092146540702,195325.847935592,0.0,1.0
1965-10-26,70.75,71.38,70.75,70.75,10467,2.68039281812123,2.70426062696104,2.68039281812123,2.68039281812123,276280.493289438,0.0,1.0
1965-10-27,70.63,71.38,70.63,70.75,5800,2.67584656881841,2.70426062696104,2.67584656881841,2.68039281812123,153093.232165734,0.0,1.0
1965-10-28,72.13,72.13,71.0,71.0,16800,2.73267468510367,2.73267468510367,2.68986417083544,2.68986417083544,443442.465583505,0.0,1.0
1965-10-29,73.37,73.5,72.13,72.13,11267,2.77965259456615,2.78457769797754,2.73267468510367,2.73267468510367,297396.801174366,0.0,1.0
1965-11-01,70.75,71.5,70.13,71.5,32800,2.68039281812123,2.70880687626386,2.65690386338999,2.70880687626386,865768.623282083,0.0,1.0
1965-11-03,71.5,71.87,71.12,71.12,8200,2.70880687626386,2.72282447828089,2.69441042013826,2.69441042013826,216442.155820521,0.0,1.0
1965-11-04,73.5,74.38,72.5,72.5,29800,2.78457769797754,2.81791685953155,2.7466922871207,2.7466922871207,786582.468713598,0.0,1.0
1965-11-05,74.0,74.75,73.75,73.75,8600,2.80352040340596,2.83193446154858,2.79404905069175,2.79404905069175,227000.309762984,0.0,1.0
1965-11-08,71.75,72.75,71.0,72.75,17000,2.71827822897807,2.75616363983491,2.68986417083544,2.75616363983491,448721.542554738,0.0,1.0
1965-11-09,71.25,72.0,70.75,71.75,14000,2.69933552354965,2.72774958169228,2.68039281812123,2.71827822897807,369535.387986255,0.0,1.0
1965-11-10,71.87,72.0,71.0,71.25,6067,2.72282447828089,2.72774958169228,2.68986417083544,2.69933552354965,160140.799922329,0.0,1.0
1965-11-11,70.37,71.0,69.5,71.0,21067,2.66599636199564,2.68986417083544,2.63303605455019,2.68986417083544,556071.572764743,0.0,1.0
1965-11-12,69.5,70.25,69.5,70.25,55800,2.63303605455019,2.66145011269282,2.63303605455019,2.66145011269282,1472862.47497378,0.0,1.0
1965-11-15,68.75,70.37,68.75,69.5,13467,2.60462199640756,2.66599636199564,2.60462199640756,2.63303605455019,355466.64785792,0.0,1.0
1965-11-16,69.5,69.75,68.5,68.75,37200,2.63303605455019,2.6425074072644,2.59515064369335,2.60462199640756,981908.316649189,0.0,1.0
1965-11-17,69.13,70.0,69.13,69.5,97000,2.61901845253316,2.65197875997861,2.61901845253316,2.63303605455019,2560352.33104762,0.0,1.0
1965-11-18,68.0,69.37,68.0,69.13,6000,2.57620793826493,2.6281109511388,2.57620793826493,2.61901845253316,158372.309136966,0.0,1.0
1965-11-19,67.63,68.25,67.63,68.0,10267,2.5621903362479,2.58567929097914,2.5621903362479,2.57620793826493,271001.416318205,0.0,1.0
1965-11-22,67.25,67.37,67.0,67.37,11600,2.5477938801223,2.55234012942512,2.53832252740809,2.55234012942512,306186.464331468,0.0,1.0
1965-11-23,66.88,67.13,66.88,67.13,9600,2.53377627810527,2.54324763081948,2.53377627810527,2.54324763081948,253395.694619146,0.0,1.0
1965-11-24,67.0,67.25,66.88,66.88,11867,2.53832252740809,2.5477938801223,2.53377627810527,2.53377627810527,313234.032088063,0.0,1.0
1965-11-26,67.13,67.37,67.13,67.13,12400,2.54324763081948,2.55234012942512,2.54324763081948,2.54324763081948,327302.772216397,0.0,1.0
1965-11-29,66.75,67.25,66.75,67.13,8467,2.52885117469389,2.5477938801223,2.52885117469389,2.54324763081948,223489.723577115,0.0,1.0
1965-11-30,66.75,67.0,66.62,66.75,4400,2.52885117469389,2.53832252740809,2.5239260712825,2.52885117469389,116139.693367108,0.0,1.0
1965-12-01,66.75,67.63,66.75,66.75,9667,2.52885117469389,2.5621903362479,2.52885117469389,2.52885117469389,255164.185404508,0.0,1.0
1965-12-02,66.62,67.13,66.62,66.75,6067,2.5239260712825,2.54324763081948,2.5239260712825,2.52885117469389,160140.799922329,0.0,1.0
1965-12-03,66.75,67.13,66.75,66.75,2867,2.52885117469389,2.54324763081948,2.52885117469389,2.52885117469389,75675.5683826135,0.0,1.0
1965-12-06,67.0,67.13,66.0,66.75,6400,2.53832252740809,2.54324763081948,2.50043711655126,2.52885117469389,168930.463079431,0.0,1.0
1965-12-07,67.13,67.87,67.13,67.13,6067,2.54324763081948,2.57128283485354,2.54324763081948,2.54324763081948,160140.799922329,0.0,1.0
1965-12-08,67.13,67.5,67.13,67.13,4467,2.54324763081948,2.55726523283651,2.54324763081948,2.54324763081948,117908.184152471,0.0,1.0
1965-12-09,67.0,67.25,67.0,67.13,7667,2.53832252740809,2.5477938801223,2.53832252740809,2.54324763081948,202373.415692187,0.0,1.0
1965-12-10,67.13,67.37,67.13,67.13,3000,2.54324763081948,2.55234012942512,2.54324763081948,2.54324763081948,79186.1545684832,0.0,1.0
1965-12-13,67.13,67.5,67.13,67.13,4467,2.54324763081948,2.55726523283651,2.54324763081948,2.54324763081948,117908.184152471,0.0,1.0
1965-12-14,67.63,67.87,67.25,67.25,5600,2.5621903362479,2.57128283485354,2.5477938801223,2.5477938801223,147814.155194502,0.0,1.0
1965-12-15,69.0,69.5,67.63,67.63,14067,2.61409334912177,2.63303605455019,2.5621903362479,2.5621903362479,371303.878771617,0.0,1.0
1965-12-16,69.62,69.88,69.0,69.0,14600,2.63758230385301,2.64743251067579,2.61409334912177,2.61409334912177,385372.618899951,0.0,1.0
1965-12-17,70.13,70.25,69.75,69.75,20800,2.65690386338999,2.66145011269282,2.6425074072644,2.6425074072644,549024.00500815,0.0,1.0
1965-12-20,70.5,70.5,69.88,70.13,10467,2.67092146540702,2.67092146540702,2.64743251067579,2.65690386338999,276280.493289438,0.0,1.0
1965-12-21,72.75,72.75,70.75,70.75,13400,2.75616363983491,2.75616363983491,2.68039281812123,2.68039281812123,353698.157072558,0.0,1.0
1965-12-22,73.5,74.0,72.5,72.75,20067,2.78457769797754,2.80352040340596,2.7466922871207,2.75616363983491,529676.187908583,0.0,1.0
1965-12-23,73.87,74.0,73.63,73.63,9400,2.79859529999457,2.80352040340596,2.78950280138893,2.78950280138893,248116.617647913,0.0,1.0
1965-12-27,74.0,74.75,74.0,74.0,10600,2.80352040340596,2.83193446154858,2.80352040340596,2.80352040340596,279791.079475306,0.0,1.0
1965-12-28,74.5,74.63,73.75,74.0,10400,2.82246310883437,2.82738821224576,2.79404905069175,2.80352040340596,274512.002504075,0.0,1.0
1965-12-29,74.63,75.75,74.5,74.5,14267,2.82738821224576,2.86981987240542,2.82246310883437,2.82246310883437,376582.95574285,0.0,1.0
1965-12-30,76.37,76.37,74.87,74.87,17400,2.89330882713666,2.89330882713666,2.8364807108514,2.8364807108514,459279.696497202,0.0,1.0
1965-12-31,76.63,77.0,76.25,76.37,11000,2.90315903395944,2.91717663597647,2.88876257783384,2.89330882713666,290349.233417771,0.0,1.0
1966-01-03,75.88,76.5,75.88,76.5,3400,2.87474497581681,2.89823393054805,2.87474497581681,2.89823393054805,89744.3085109474,0.0,1.0
1966-01-04,76.13,76.5,75.75,75.88,9400,2.88421632853102,2.89823393054805,2.86981987240542,2.87474497581681,248116.617647913,0.0,1.0
1966-01-05,78.0,78.0,76.25,76.25,23400,2.9550620468333,2.9550620468333,2.88876257783384,2.88876257783384,617652.005634169,0.0,1.0
1966-01-06,78.25,78.62,78.25,78.25,7467,2.96453339954751,2.97855100156454,2.96453339954751,2.96453339954751,197094.338720955,0.0,1.0
1966-01-07,78.75,79.0,78.13,78.25,12400,2.98347610497593,2.99294745769014,2.95998715024469,2.96453339954751,327302.772216397,0.0,1.0
1966-01-10,79.13,79.37,78.62,78.75,12867,2.99787256110153,3.00696505970717,2.97855100156454,2.98347610497593,339629.416944224,0.0,1.0
1966-01-11,79.5,79.5,78.88,79.13,10600,3.01189016311856,3.01189016311856,2.98840120838732,2.99787256110153,279791.079475307,0.0,1.0
1966-01-12,79.87,80.0,79.5,79.5,14067,3.02590776513559,3.03083286854698,3.01189016311856,3.01189016311856,371303.878771617,0.0,1.0
1966-01-13,80.25,80.38,79.87,79.87,30000,3.04030422126119,3.04522932467258,3.02590776513559,3.02590776513559,791861.54568483,0.0,1.0
1966-01-14,80.75,80.75,80.0,80.25,13400,3.05924692668961,3.05924692668961,3.03083286854698,3.04030422126119,353698.157072557,0.0,1.0
1966-01-17,80.12,81.0,80.0,80.75,23400,3.0353791178498,3.06871827940382,3.03083286854698,3.05924692668961,617652.005634168,0.0,1.0
1966-01-18,80.5,80.5,80.0,80.12,13000,3.0497755739754,3.0497755739754,3.03083286854698,3.0353791178498,343140.003130093,0.0,1.0
1966-01-19,79.75,80.87,79.13,80.5,14600,3.02136151583277,3.06379317599243,2.99787256110153,3.0497755739754,385372.618899951,0.0,1.0
1966-01-20,79.63,80.38,79.63,79.75,8667,3.01681526652995,3.04522932467258,3.01681526652995,3.02136151583277,228768.800548348,0.0,1.0
1966-01-21,81.25,81.25,79.75,79.75,16000,3.07818963211803,3.07818963211803,3.02136151583277,3.02136151583277,422326.157698576,0.0,1.0
1966-01-24,81.75,81.75,81.5,81.5,6867,3.09713233754644,3.09713233754644,3.08766098483223,3.08766098483223,181257.107807258,0.0,1.0
1966-01-25,82.75,82.75,82.0,82.0,9067,3.13501774840328,3.13501774840328,3.10660369026065,3.10660369026065,239326.954490812,0.0,1.0
1966-01-26,83.0,83.0,82.25,82.75,12067,3.14448910111749,3.14448910111749,3.11607504297486,3.13501774840328,318513.109059295,0.0,1.0
1966-01-27,82.75,83.25,82.63,83.0,13667,3.13501774840328,3.1539604538317,3.13047149910046,3.14448910111749,360745.724829153,0.0,1.0
1966-01-28,84.0,84.0,83.12,83.12,13467,3.18237451197433,3.18237451197433,3.14903535042031,3.14903535042031,355466.64785792,0.0,1.0
1966-01-31,84.0,84.88,83.87,84.0,11667,3.18237451197433,3.21571367352834,3.17744940856294,3.18237451197433,307954.95511683,0.0,1.0
1966-02-01,82.75,84.0,82.63,84.0,105000,3.13501774840328,3.18237451197433,3.13047149910046,3.18237451197433,2771515.40989691,0.0,1.0
1966-02-02,84.25,84.37,82.63,82.75,18800,3.19184586468854,3.19639211399136,3.13047149910046,3.13501774840328,496233.235295827,0.0,1.0
1966-02-03,86.25,86.63,85.0,85.0,34000,3.26761668640221,3.28201314252781,3.22025992283116,3.22025992283116,897443.085109475,0.0,1.0
1966-02-04,86.25,86.75,85.63,86.25,17000,3.26761668640221,3.28655939183063,3.24412773167097,3.26761668640221,448721.542554738,0.0,1.0
1966-02-07,87.5,87.5,86.0,86.25,24067,3.31497344997326,3.31497344997326,3.258145333688,3.26761668640221,635257.727333227,0.0,1.0
1966-02-08,88.25,88.75,87.62,87.62,20400,3.34338750811589,3.3623302135443,3.31951969927608,3.31951969927608,538465.851065684,0.0,1.0
1966-02-09,88.63,88.75,88.13,88.25,14800,3.35778396424148,3.3623302135443,3.33884125881307,3.34338750811589,390651.695871184,0.0,1.0
1966-02-10,87.25,88.75,87.25,88.63,7867,3.30550209725905,3.3623302135443,3.30550209725905,3.35778396424148,207652.492663419,0.0,1.0
1966-02-11,86.63,87.62,86.5,87.25,8400,3.28201314252781,3.31951969927608,3.27708803911642,3.30550209725905,221721.232791753,0.0,1.0
1966-02-14,85.25,86.75,84.75,86.63,7600,3.22973127554537,3.28655939183063,3.21078857011696,3.28201314252781,200604.924906824,0.0,1.0
1966-02-15,85.25,85.87,85.13,85.25,14000,3.22973127554537,3.25322023027661,3.22518502624255,3.22973127554537,369535.387986255,0.0,1.0
1966-02-16,87.13,87.13,85.25,85.25,9400,3.30095584795623,3.30095584795623,3.22973127554537,3.22973127554537,248116.617647913,0.0,1.0
1966-02-17,88.0,88.25,86.63,87.13,5467,3.33391615540168,3.34338750811589,3.28201314252781,3.30095584795623,144303.569008632,0.0,1.0
1966-02-18,87.0,87.37,86.5,87.37,7600,3.29603074454484,3.31004834656187,3.27708803911642,3.31004834656187,200604.924906824,0.0,1.0
1966-02-21,86.38,87.0,86.25,87.0,9467,3.2725417898136,3.29603074454484,3.26761668640221,3.29603074454484,249885.108433276,0.0,1.0
1966-02-23,84.88,85.5,84.5,85.5,8467,3.21571367352834,3.23920262825958,3.20131721740275,3.23920262825958,223489.723577116,0.0,1.0
1966-02-24,84.75,85.0,84.37,84.88,6067,3.21078857011696,3.22025992283116,3.19639211399136,3.21571367352834,160140.799922329,0.0,1.0
1966-02-25,85.0,85.25,84.75,84.75,6800,3.22025992283116,3.22973127554537,3.21078857011696,3.21078857011696,179488.617021895,0.0,1.0
1966-02-28,85.0,85.63,84.88,85.0,6600,3.22025992283116,3.24412773167097,3.21571367352834,3.22025992283116,174209.540050663,0.0,1.0
1966-03-01,84.5,85.75,84.5,85.0,7467,3.20131721740275,3.24867398097379,3.20131721740275,3.22025992283116,197094.338720954,0.0,1.0
1966-03-02,84.13,85.0,84.13,84.5,13667,3.18729961538572,3.22025992283116,3.18729961538572,3.20131721740275,360745.724829152,0.0,1.0
1966-03-03,85.87,85.87,84.13,84.13,7000,3.25322023027661,3.25322023027661,3.18729961538572,3.18729961538572,184767.693993127,0.0,1.0
1966-03-04,86.0,86.25,85.75,85.87,15867,3.258145333688,3.26761668640221,3.24867398097379,3.25322023027661,418815.571512707,0.0,1.0
1966-03-07,86.5,86.63,86.12,86.12,18000,3.27708803911642,3.28201314252781,3.26269158299082,3.26269158299082,475116.927410899,0.0,1.0
1966-03-08,85.5,87.5,85.5,86.5,16200,3.23920262825958,3.31497344997326,3.23920262825958,3.27708803911642,427605.234669809,0.0,1.0
1966-03-09,85.63,86.0,85.63,85.63,15600,3.24412773167097,3.258145333688,3.24412773167097,3.24412773167097,411768.003756112,0.0,1.0
1966-03-10,87.88,87.88,85.75,85.75,12667,3.32936990609886,3.32936990609886,3.24867398097379,3.24867398097379,334350.339972991,0.0,1.0
1966-03-11,87.37,88.25,87.0,87.88,17800,3.31004834656187,3.34338750811589,3.29603074454484,3.32936990609886,469837.850439666,0.0,1.0
1966-03-14,85.25,87.5,84.75,87.37,14467,3.22973127554537,3.31497344997326,3.21078857011696,3.31004834656187,381862.032714082,0.0,1.0
1966-03-15,83.25,84.5,82.25,84.5,15600,3.1539604538317,3.20131721740275,3.11607504297486,3.20131721740275,411768.003756112,0.0,1.0
1966-03-16,85.0,85.0,84.5,84.5,8267,3.22025992283116,3.22025992283116,3.20131721740275,3.20131721740275,218210.646605884,0.0,1.0
1966-03-17,86.63,87.0,85.75,85.75,7467,3.28201314252781,3.29603074454484,3.24867398097379,3.24867398097379,197094.338720954,0.0,1.0
1966-03-18,86.38,86.87,86.12,86.63,4400,3.2725417898136,3.29110564113345,3.26269158299082,3.28201314252781,116139.693367108,0.0,1.0
1966-03-21,86.0,86.63,86.0,86.38,6067,3.258145333688,3.28201314252781,3.258145333688,3.2725417898136,160140.799922329,0.0,1.0
1966-03-22,86.12,87.37,86.12,86.12,9600,3.26269158299082,3.31004834656187,3.26269158299082,3.26269158299082,253395.694619146,0.0,1.0
1966-03-23,85.63,86.38,85.63,86.12,4867,3.24412773167097,3.2725417898136,3.24412773167097,3.26269158299082,128466.338094936,0.0,1.0
1966-03-24,86.5,87.5,86.5,86.5,5267,3.27708803911642,3.31497344997326,3.27708803911642,3.27708803911642,139024.4920374,0.0,1.0
1966-03-25,87.13,88.5,87.0,87.0,4200,3.30095584795623,3.3528588608301,3.29603074454484,3.29603074454484,110860.616395876,0.0,1.0
1966-03-28,87.88,88.13,87.62,87.62,5200,3.32936990609886,3.33884125881307,3.31951969927608,3.31951969927608,137256.001252037,0.0,1.0
1966-03-29,87.75,88.13,87.13,87.88,5867,3.32444480268747,3.33884125881307,3.30095584795623,3.32936990609886,154861.722951097,0.0,1.0
1966-03-30,85.37,87.37,85.25,87.37,7467,3.23427752484819,3.31004834656187,3.22973127554537,3.31004834656187,197094.338720955,0.0,1.0
1966-03-31,85.75,86.0,84.5,85.37,6267,3.24867398097379,3.258145333688,3.20131721740275,3.23427752484819,165419.876893561,0.0,1.0
1966-04-01,87.75,88.87,86.12,86.12,9467,3.32444480268747,3.36687646284713,3.26269158299082,3.26269158299082,249885.108433276,0.0,1.0
1966-04-04,89.75,90.13,88.5,88.5,25600,3.40021562440114,3.41461208052674,3.3528588608301,3.3528588608301,675721.852317723,0.0,1.0
1966-04-05,90.37,90.75,89.75,89.75,13267,3.42370457913238,3.43810103525798,3.40021562440114,3.40021562440114,350187.570886688,0.0,1.0
1966-04-06,91.25,91.25,90.0,90.37,17867,3.4570437406864,3.4570437406864,3.40968697711535,3.42370457913238,471606.341225029,0.0,1.0
1966-04-07,92.0,92.0,91.37,91.37,5400,3.48545779882903,3.48545779882903,3.46158998998922,3.46158998998922,142535.078223269,0.0,1.0
1966-04-11,92.63,93.13,92.63,92.63,17200,3.50932560766883,3.52826831309725,3.50932560766883,3.50932560766883,454000.61952597,0.0,1.0
1966-04-12,92.75,93.13,92.38,92.63,7867,3.51387185697165,3.52826831309725,3.49985425495462,3.50932560766883,207652.492663419,0.0,1.0
1966-04-13,92.5,93.0,92.38,92.75,4200,3.50440050425744,3.52334320968586,3.49985425495462,3.51387185697165,110860.616395876,0.0,1.0
1966-04-14,92.0,93.0,92.0,92.5,5067,3.48545779882903,3.52334320968586,3.48545779882903,3.50440050425744,133745.415066168,0.0,1.0
1966-04-15,90.62,92.75,90.62,92.0,3467,3.43317593184659,3.51387185697165,3.43317593184659,3.48545779882903,91512.7992963103,0.0,1.0
1966-04-18,92.0,92.5,91.37,91.37,12667,3.48545779882903,3.50440050425744,3.46158998998922,3.46158998998922,334350.339972991,0.0,1.0
1966-04-19,92.25,92.87,92.0,92.0,5600,3.49492915154323,3.51841810627447,3.48545779882903,3.48545779882903,147814.155194502,0.0,1.0
1966-04-20,93.13,93.62,92.25,92.25,7267,3.52826831309725,3.5468321644171,3.49492915154323,3.49492915154323,191815.261749722,0.0,1.0
1966-04-21,94.5,94.5,92.75,93.13,9800,3.58017132597112,3.58017132597112,3.51387185697165,3.52826831309725,258674.771590378,0.0,1.0
1966-04-22,93.0,94.5,93.0,94.5,8067,3.52334320968586,3.58017132597112,3.52334320968586,3.58017132597112,212931.569634651,0.0,1.0
1966-04-25,93.75,93.75,92.75,93.0,3667,3.55175726782849,3.55175726782849,3.51387185697165,3.52334320968586,96791.8762675425,0.0,1.0
1966-04-26,94.13,94.63,94.13,94.13,3600,3.56615372395409,3.58509642938251,3.56615372395409,3.56615372395409,95023.3854821797,0.0,1.0
1966-04-27,94.0,94.63,92.75,94.13,4867,3.5612286205427,3.58509642938251,3.51387185697165,3.56615372395409,128466.338094936,0.0,1.0
1966-04-28,93.37,93.5,91.5,93.5,10600,3.53736081170289,3.54228591511428,3.46651509340061,3.54228591511428,279791.079475307,0.0,1.0
1966-04-29,94.0,94.13,93.37,93.37,4667,3.5612286205427,3.56615372395409,3.53736081170289,3.53736081170289,123187.261123703,0.0,1.0
1966-05-02,92.5,94.25,92.5,94.0,4600,3.50440050425744,3.57069997325691,3.50440050425744,3.5612286205427,121418.770338341,0.0,1.0
1966-05-03,91.75,92.75,91.75,92.5,6067,3.47598644611482,3.51387185697165,3.47598644611482,3.50440050425744,160140.799922329,0.0,1.0
1966-05-04,88.75,92.25,88.75,91.75,9067,3.3623302135443,3.49492915154323,3.3623302135443,3.47598644611482,239326.954490812,0.0,1.0
1966-05-05,87.62,89.12,87.37,88.75,7400,3.31951969927608,3.37634781556133,3.31004834656187,3.3623302135443,195325.847935592,0.0,1.0
1966-05-06,86.5,88.0,85.0,87.62,13867,3.27708803911642,3.33391615540168,3.22025992283116,3.31951969927608,366024.801800385,0.0,1.0
1966-05-09,85.63,87.5,85.63,86.5,7400,3.24412773167097,3.31497344997326,3.24412773167097,3.27708803911642,195325.847935592,0.0,1.0
1966-05-10,85.75,86.25,85.5,85.63,4667,3.24867398097379,3.26761668640221,3.23920262825958,3.24412773167097,123187.261123704,0.0,1.0
1966-05-11,86.87,87.62,86.12,86.12,6800,3.29110564113345,3.31951969927608,3.26269158299082,3.26269158299082,179488.617021895,0.0,1.0
1966-05-12,85.5,87.25,84.0,86.87,10267,3.23920262825958,3.30550209725905,3.18237451197433,3.29110564113345,271001.416318206,0.0,1.0
1966-05-13,84.0,85.63,84.0,85.5,4667,3.18237451197433,3.24412773167097,3.18237451197433,3.23920262825958,123187.261123703,0.0,1.0
1966-05-16,84.0,84.5,83.63,84.0,4400,3.18237451197433,3.20131721740275,3.1683569099573,3.18237451197433,116139.693367108,0.0,1.0
1966-05-17,83.0,85.37,83.0,84.0,6467,3.14448910111749,3.23427752484819,3.14448910111749,3.18237451197433,170698.953864793,0.0,1.0
1966-05-18,83.0,84.5,82.5,83.0,12200,3.14448910111749,3.20131721740275,3.12554639568907,3.14448910111749,322023.695245165,0.0,1.0
1966-05-19,82.5,83.25,81.5,83.0,14200,3.12554639568907,3.1539604538317,3.08766098483223,3.14448910111749,374814.464957487,0.0,1.0
1966-05-20,82.87,83.0,82.0,82.5,8800,3.1395639977061,3.14448910111749,3.10660369026065,3.12554639568907,232279.386734217,0.0,1.0
1966-05-23,82.75,83.25,82.5,82.87,18067,3.13501774840328,3.1539604538317,3.12554639568907,3.1395639977061,476885.418196261,0.0,1.0
1966-05-24,82.87,84.0,82.87,82.87,6667,3.1395639977061,3.18237451197433,3.1395639977061,3.1395639977061,175978.030836026,0.0,1.0
1966-05-25,83.5,83.5,83.0,83.0,2467,3.16343180654591,3.16343180654591,3.14448910111749,3.14448910111749,65117.4144401492,0.0,1.0
1966-05-26,83.5,84.25,83.5,83.5,5867,3.16343180654591,3.19184586468854,3.16343180654591,3.16343180654591,154861.722951097,0.0,1.0
1966-05-27,83.25,83.25,82.87,83.25,4867,3.1539604538317,3.1539604538317,3.1395639977061,3.1539604538317,128466.338094936,0.0,1.0
1966-05-31,82.87,83.5,82.75,83.25,4867,3.1395639977061,3.16343180654591,3.13501774840328,3.1539604538317,128466.338094936,0.0,1.0
1966-06-01,83.38,83.38,83.0,83.0,4867,3.15888555724309,3.15888555724309,3.14448910111749,3.14448910111749,128466.338094936,0.0,1.0
1966-06-02,83.38,83.38,82.13,83.38,3000,3.15888555724309,3.15888555724309,3.11152879367204,3.15888555724309,79186.154568483,0.0,1.0
1966-06-03,84.25,84.75,83.75,83.75,5600,3.19184586468854,3.21078857011696,3.17290315926012,3.17290315926012,147814.155194502,0.0,1.0
1966-06-06,83.63,84.75,83.25,84.25,5600,3.1683569099573,3.21078857011696,3.1539604538317,3.19184586468854,147814.155194502,0.0,1.0
1966-06-07,83.5,84.25,83.5,83.63,5267,3.16343180654591,3.19184586468854,3.16343180654591,3.1683569099573,139024.4920374,0.0,1.0
1966-06-08,84.13,84.13,83.63,83.63,3667,3.18729961538572,3.18729961538572,3.1683569099573,3.1683569099573,96791.8762675424,0.0,1.0
1966-06-09,84.75,84.88,84.0,84.13,6067,3.21078857011696,3.21571367352834,3.18237451197433,3.18729961538572,160140.799922329,0.0,1.0
1966-06-10,85.5,85.5,84.88,84.88,3400,3.23920262825958,3.23920262825958,3.21571367352834,3.21571367352834,89744.3085109476,0.0,1.0
1966-06-13,86.25,86.63,86.0,86.0,4667,3.26761668640221,3.28201314252781,3.258145333688,3.258145333688,123187.261123704,0.0,1.0
1966-06-14,87.25,87.25,86.63,86.63,3400,3.30550209725905,3.30550209725905,3.28201314252781,3.28201314252781,89744.3085109474,0.0,1.0
1966-06-15,87.62,88.0,87.5,87.5,3800,3.31951969927608,3.33391615540168,3.31497344997326,3.31497344997326,100302.462453412,0.0,1.0
1966-06-16,88.0,88.13,87.5,87.62,3467,3.33391615540168,3.33884125881307,3.31497344997326,3.31951969927608,91512.7992963102,0.0,1.0
1966-06-17,87.5,88.13,87.5,88.0,2667,3.31497344997326,3.33884125881307,3.31497344997326,3.33391615540168,70396.4914113814,0.0,1.0
1966-06-20,86.75,88.0,86.75,87.5,2400,3.28655939183063,3.33391615540168,3.28655939183063,3.31497344997326,63348.9236547865,0.0,1.0
1966-06-21,86.63,87.5,86.5,86.75,5267,3.28201314252781,3.31497344997326,3.27708803911642,3.28655939183063,139024.4920374,0.0,1.0
1966-06-22,87.0,87.0,85.75,86.63,3400,3.29603074454484,3.29603074454484,3.24867398097379,3.28201314252781,89744.3085109475,0.0,1.0
1966-06-23,85.87,87.0,85.87,87.0,2800,3.25322023027661,3.29603074454484,3.25322023027661,3.29603074454484,73907.0775972509,0.0,1.0
1966-06-24,86.0,86.38,86.0,86.0,3000,3.258145333688,3.2725417898136,3.258145333688,3.258145333688,79186.1545684831,0.0,1.0
1966-06-27,84.5,86.0,84.25,86.0,3800,3.20131721740275,3.258145333688,3.19184586468854,3.258145333688,100302.462453412,0.0,1.0
1966-06-28,82.75,84.5,82.5,84.5,5267,3.13501774840328,3.20131721740275,3.12554639568907,3.20131721740275,139024.4920374,0.0,1.0
1966-06-29,82.0,83.12,81.62,82.75,2067,3.10660369026065,3.14903535042031,3.09220723413506,3.13501774840328,54559.2604976849,0.0,1.0
1966-06-30,82.63,82.63,80.75,82.0,4667,3.13047149910046,3.13047149910046,3.05924692668961,3.10660369026065,123187.261123704,0.0,1.0
1966-07-01,82.75,83.38,82.75,82.75,1600,3.13501774840328,3.15888555724309,3.13501774840328,3.13501774840328,42232.6157698577,0.0,1.0
1966-07-05,81.0,82.87,80.75,82.75,4600,3.06871827940382,3.1395639977061,3.05924692668961,3.13501774840328,121418.770338341,0.0,1.0
1966-07-06,82.37,82.37,81.0,81.0,2467,3.12062129227768,3.12062129227768,3.06871827940382,3.06871827940382,65117.4144401493,0.0,1.0
1966-07-07,83.87,83.87,82.75,82.75,2467,3.17744940856294,3.17744940856294,3.13501774840328,3.13501774840328,65117.4144401492,0.0,1.0
1966-07-08,84.25,84.62,84.0,84.0,3000,3.19184586468854,3.20586346670557,3.18237451197433,3.18237451197433,79186.154568483,0.0,1.0
1966-07-11,84.75,84.75,84.37,84.37,3067,3.21078857011696,3.21078857011696,3.19639211399136,3.19639211399136,80954.6453538458,0.0,1.0
1966-07-12,84.25,85.0,84.0,84.75,5400,3.19184586468854,3.22025992283116,3.18237451197433,3.21078857011696,142535.078223269,0.0,1.0
1966-07-13,83.5,83.87,83.5,83.87,2000,3.16343180654591,3.17744940856294,3.16343180654591,3.17744940856294,52790.769712322,0.0,1.0
1966-07-14,84.88,85.25,83.75,83.75,8267,3.21571367352834,3.22973127554537,3.17290315926012,3.17290315926012,218210.646605883,0.0,1.0
1966-07-15,85.13,85.5,84.88,84.88,13267,3.22518502624255,3.23920262825958,3.21571367352834,3.21571367352834,350187.570886689,0.0,1.0
1966-07-18,85.0,85.13,84.5,85.13,4200,3.22025992283116,3.22518502624255,3.20131721740275,3.22518502624255,110860.616395876,0.0,1.0
1966-07-19,84.5,84.75,83.75,84.75,4467,3.20131721740275,3.21078857011696,3.17290315926012,3.21078857011696,117908.184152471,0.0,1.0
1966-07-20,83.87,85.0,83.63,84.5,2800,3.17744940856294,3.22025992283116,3.1683569099573,3.20131721740275,73907.0775972508,0.0,1.0
1966-07-21,83.5,84.5,82.87,83.87,4667,3.16343180654591,3.20131721740275,3.1395639977061,3.17744940856294,123187.261123703,0.0,1.0
1966-07-22,82.63,83.5,82.5,83.5,3667,3.13047149910046,3.16343180654591,3.12554639568907,3.16343180654591,96791.8762675425,0.0,1.0
1966-07-25,81.0,82.63,81.0,82.63,5200,3.06871827940382,3.13047149910046,3.06871827940382,3.13047149910046,137256.001252037,0.0,1.0
1966-07-26,79.0,80.75,79.0,80.75,9200,2.99294745769014,3.05924692668961,2.99294745769014,3.05924692668961,242837.540676682,0.0,1.0
1966-07-27,80.0,80.38,79.37,79.37,8067,3.03083286854698,3.04522932467258,3.00696505970717,3.00696505970717,212931.569634651,0.0,1.0
1966-07-28,79.13,80.0,79.13,80.0,1800,2.99787256110153,3.03083286854698,2.99787256110153,3.03083286854698,47511.6927410898,0.0,1.0
1966-07-29,77.25,79.0,77.25,79.0,6000,2.92664798869068,2.99294745769014,2.92664798869068,2.99294745769014,158372.309136966,0.0,1.0
1966-08-01,76.25,77.0,76.13,77.0,5467,2.88876257783384,2.91717663597647,2.88421632853102,2.91717663597647,144303.569008632,0.0,1.0
1966-08-02,76.37,76.75,76.0,76.25,4867,2.89330882713666,2.90770528326226,2.87929122511963,2.88876257783384,128466.338094936,0.0,1.0
1966-08-03,77.63,78.0,77.25,77.25,5267,2.94104444481627,2.9550620468333,2.92664798869068,2.92664798869068,139024.4920374,0.0,1.0
1966-08-04,80.5,80.87,78.13,78.13,7400,3.0497755739754,3.06379317599243,2.95998715024469,2.95998715024469,195325.847935591,0.0,1.0
1966-08-05,82.25,82.25,81.0,81.0,13400,3.11607504297486,3.11607504297486,3.06871827940382,3.06871827940382,353698.157072558,0.0,1.0
1966-08-08,82.63,82.75,81.62,82.25,6000,3.13047149910046,3.13501774840328,3.09220723413506,3.11607504297486,158372.309136966,0.0,1.0
1966-08-09,82.75,83.0,82.5,82.63,4667,3.13501774840328,3.14448910111749,3.12554639568907,3.13047149910046,123187.261123704,0.0,1.0
1966-08-10,82.37,82.87,82.37,82.75,1867,3.12062129227768,3.1395639977061,3.12062129227768,3.13501774840328,49280.1835264527,0.0,1.0
1966-08-11,82.5,82.75,82.0,82.37,2800,3.12554639568907,3.13501774840328,3.10660369026065,3.12062129227768,73907.0775972509,0.0,1.0
1966-08-12,82.63,82.75,82.5,82.5,2467,3.13047149910046,3.13501774840328,3.12554639568907,3.12554639568907,65117.4144401493,0.0,1.0
1966-08-15,82.0,82.87,82.0,82.63,7400,3.10660369026065,3.1395639977061,3.10660369026065,3.13047149910046,195325.847935592,0.0,1.0
1966-08-16,81.13,82.5,81.13,82.0,5667,3.0736433828152,3.12554639568907,3.0736433828152,3.10660369026065,149582.645979865,0.0,1.0
1966-08-17,78.5,81.13,78.25,81.13,9400,2.97400475226172,3.0736433828152,2.96453339954751,3.0736433828152,248116.617647914,0.0,1.0
1966-08-18,76.0,78.5,76.0,78.5,18867,2.87929122511963,2.97400475226172,2.87929122511963,2.97400475226172,498001.72608119,0.0,1.0
1966-08-19,76.25,77.25,76.25,76.25,15800,2.88876257783384,2.92664798869068,2.88876257783384,2.88876257783384,417047.080727344,0.0,1.0
1966-08-22,73.25,76.0,73.0,76.0,23200,2.77510634526333,2.87929122511963,2.76563499254912,2.87929122511963,612372.928662935,0.0,1.0
1966-08-23,74.0,74.12,72.88,73.25,6800,2.80352040340596,2.80806665270878,2.7610887432463,2.77510634526333,179488.617021895,0.0,1.0
1966-08-24,74.63,74.87,74.5,74.5,4267,2.82738821224576,2.8364807108514,2.82246310883437,2.82246310883437,112629.107181239,0.0,1.0
1966-08-25,73.0,74.63,72.75,74.63,8067,2.76563499254912,2.82738821224576,2.75616363983491,2.82738821224576,212931.569634651,0.0,1.0
1966-08-26,72.62,72.88,72.5,72.88,3267,2.75123853642352,2.7610887432463,2.7466922871207,2.7610887432463,86233.7223250781,0.0,1.0
1966-08-29,71.25,72.62,71.25,72.62,7867,2.69933552354965,2.75123853642352,2.69933552354965,2.75123853642352,207652.492663419,0.0,1.0
1966-08-30,72.5,72.5,71.0,71.25,9067,2.7466922871207,2.7466922871207,2.68986417083544,2.69933552354965,239326.954490812,0.0,1.0
1966-08-31,73.87,74.0,73.5,73.5,7267,2.79859529999457,2.80352040340596,2.78457769797754,2.78457769797754,191815.261749722,0.0,1.0
1966-09-01,74.63,74.87,73.63,73.87,6467,2.82738821224576,2.8364807108514,2.78950280138893,2.79859529999457,170698.953864793,0.0,1.0
1966-09-02,73.25,74.75,73.13,74.63,3400,2.77510634526333,2.83193446154858,2.77056009596051,2.82738821224576,89744.3085109474,0.0,1.0
1966-09-06,72.37,73.5,72.25,73.25,2667,2.74176718370931,2.78457769797754,2.73722093440649,2.77510634526333,70396.4914113815,0.0,1.0
1966-09-07,70.63,72.25,70.25,72.25,2800,2.67584656881841,2.73722093440649,2.66145011269282,2.73722093440649,73907.077597251,0.0,1.0
1966-09-08,69.88,70.75,69.37,70.63,8267,2.64743251067579,2.68039281812123,2.6281109511388,2.67584656881841,218210.646605883,0.0,1.0
1966-09-09,70.5,70.75,69.5,69.88,5200,2.67092146540702,2.68039281812123,2.63303605455019,2.64743251067579,137256.001252038,0.0,1.0
1966-09-12,71.38,72.25,71.0,71.0,5667,2.70426062696104,2.73722093440649,2.68986417083544,2.68986417083544,149582.645979865,0.0,1.0
1966-09-13,71.25,72.0,71.12,71.38,7667,2.69933552354965,2.72774958169228,2.69441042013826,2.70426062696104,202373.415692187,0.0,1.0
1966-09-14,71.38,71.38,71.12,71.25,6267,2.70426062696104,2.70426062696104,2.69441042013826,2.69933552354965,165419.876893561,0.0,1.0
1966-09-15,71.87,72.62,71.12,71.38,7600,2.72282447828089,2.75123853642352,2.69441042013826,2.70426062696104,200604.924906824,0.0,1.0
1966-09-16,71.87,72.25,71.25,71.87,9467,2.72282447828089,2.73722093440649,2.69933552354965,2.72282447828089,249885.108433277,0.0,1.0
1966-09-19,71.75,72.13,71.5,71.87,3600,2.71827822897807,2.73267468510367,2.70880687626386,2.72282447828089,95023.3854821797,0.0,1.0
1966-09-20,71.75,71.87,71.38,71.75,2867,2.71827822897807,2.72282447828089,2.70426062696104,2.71827822897807,75675.5683826137,0.0,1.0
1966-09-21,71.0,72.0,71.0,71.75,4267,2.68986417083544,2.72774958169228,2.68986417083544,2.71827822897807,112629.107181239,0.0,1.0
1966-09-22,72.0,72.13,71.5,71.5,2600,2.72774958169228,2.73267468510367,2.70880687626386,2.70880687626386,68628.0006260187,0.0,1.0
1966-09-23,71.87,72.25,71.63,72.0,2800,2.72282447828089,2.73722093440649,2.71373197967525,2.72774958169228,73907.0775972509,0.0,1.0
1966-09-26,72.0,72.0,71.5,71.87,2467,2.72774958169228,2.72774958169228,2.70880687626386,2.72282447828089,65117.4144401493,0.0,1.0
1966-09-27,71.87,72.75,71.63,72.0,5800,2.72282447828089,2.75616363983491,2.71373197967525,2.72774958169228,153093.232165734,0.0,1.0
1966-09-28,71.63,71.87,71.5,71.87,9267,2.71373197967525,2.72282447828089,2.70880687626386,2.72282447828089,244606.031462044,0.0,1.0
1966-09-29,71.12,72.0,71.12,71.63,3267,2.69441042013826,2.72774958169228,2.69441042013826,2.71373197967525,86233.7223250782,0.0,1.0
1966-09-30,71.0,71.5,71.0,71.12,1600,2.68986417083544,2.70880687626386,2.68986417083544,2.69441042013826,42232.6157698577,0.0,1.0
1966-10-03,70.5,71.38,70.5,71.0,4600,2.67092146540702,2.70426062696104,2.67092146540702,2.68986417083544,121418.770338341,0.0,1.0
1966-10-04,70.5,71.0,70.13,70.5,5600,2.67092146540702,2.68986417083544,2.65690386338999,2.67092146540702,147814.155194502,0.0,1.0
1966-10-05,69.13,70.13,69.13,70.13,2600,2.61901845253316,2.65690386338999,2.61901845253316,2.65690386338999,68628.0006260186,0.0,1.0
1966-10-06,67.75,69.62,67.5,69.13,5867,2.56673658555072,2.63758230385301,2.55726523283651,2.61901845253316,154861.722951097,0.0,1.0
1966-10-07,66.75,68.0,66.75,67.75,3667,2.52885117469389,2.57620793826493,2.52885117469389,2.56673658555072,96791.8762675423,0.0,1.0
1966-10-10,67.5,67.63,66.5,66.75,3867,2.55726523283651,2.5621903362479,2.51937982197968,2.52885117469389,102070.953238775,0.0,1.0
1966-10-11,68.87,69.62,68.12,68.12,4667,2.60916824571038,2.63758230385301,2.58075418756775,2.58075418756775,123187.261123704,0.0,1.0
1966-10-12,70.75,70.75,69.0,69.0,3200,2.68039281812123,2.68039281812123,2.61409334912177,2.61409334912177,84465.2315397154,0.0,1.0
1966-10-13,70.75,72.25,70.5,70.75,7000,2.68039281812123,2.73722093440649,2.67092146540702,2.68039281812123,184767.693993127,0.0,1.0
1966-10-14,71.5,72.13,71.38,71.38,3267,2.70880687626386,2.73267468510367,2.70426062696104,2.70426062696104,86233.7223250781,0.0,1.0
1966-10-17,72.75,73.0,71.75,71.75,1800,2.75616363983491,2.76563499254912,2.71827822897807,2.71827822897807,47511.6927410898,0.0,1.0
1966-10-18,74.0,74.38,72.5,72.75,5000,2.80352040340596,2.81791685953155,2.7466922871207,2.75616363983491,131976.924280805,0.0,1.0
1966-10-19,73.25,73.87,73.25,73.87,3867,2.77510634526333,2.79859529999457,2.77510634526333,2.79859529999457,102070.953238775,0.0,1.0
1966-10-20,73.75,74.87,73.25,73.25,2400,2.79404905069175,2.8364807108514,2.77510634526333,2.77510634526333,63348.9236547864,0.0,1.0
1966-10-21,74.25,74.5,73.75,73.75,4000,2.81299175612016,2.82246310883437,2.79404905069175,2.79404905069175,105581.539424644,0.0,1.0
1966-10-24,74.38,74.87,74.12,74.25,4000,2.81791685953155,2.8364807108514,2.80806665270878,2.81299175612016,105581.539424644,0.0,1.0
1966-10-25,76.0,76.0,74.38,74.38,5200,2.87929122511963,2.87929122511963,2.81791685953155,2.81791685953155,137256.001252037,0.0,1.0
1966-10-26,78.25,78.5,77.0,77.0,4800,2.96453339954751,2.97400475226172,2.91717663597647,2.91717663597647,126697.847309573,0.0,1.0
1966-10-27,79.63,79.87,79.25,79.25,4600,3.01681526652995,3.02590776513559,3.00241881040435,3.00241881040435,121418.770338341,0.0,1.0
1966-10-28,80.25,80.25,79.5,79.63,5400,3.04030422126119,3.04030422126119,3.01189016311856,3.01681526652995,142535.078223269,0.0,1.0
1966-10-31,80.12,80.5,80.12,80.25,9200,3.0353791178498,3.0497755739754,3.0353791178498,3.04030422126119,242837.540676681,0.0,1.0
1966-11-01,80.5,80.5,80.25,80.25,9067,3.0497755739754,3.0497755739754,3.04030422126119,3.04030422126119,239326.954490812,0.0,1.0
1966-11-02,81.0,81.37,80.5,80.5,11200,3.06871827940382,3.08273588142085,3.0497755739754,3.0497755739754,295628.310389003,0.0,1.0
1966-11-03,81.25,81.88,80.75,81.0,8067,3.07818963211803,3.10205744095783,3.05924692668961,3.06871827940382,212931.569634651,0.0,1.0
1966-11-04,80.38,80.75,79.63,80.75,9867,3.04522932467258,3.05924692668961,3.01681526652995,3.05924692668961,260443.262375741,0.0,1.0
1966-11-07,80.5,80.87,80.38,80.38,3800,3.0497755739754,3.06379317599243,3.04522932467258,3.04522932467258,100302.462453412,0.0,1.0
1966-11-09,81.0,81.0,80.63,80.63,4867,3.06871827940382,3.06871827940382,3.05470067738679,3.05470067738679,128466.338094936,0.0,1.0
1966-11-10,80.12,81.0,80.0,81.0,7067,3.0353791178498,3.06871827940382,3.03083286854698,3.06871827940382,186536.18477849,0.0,1.0
1966-11-11,79.13,79.5,79.0,79.5,4800,2.99787256110153,3.01189016311856,2.99294745769014,3.01189016311856,126697.847309573,0.0,1.0
1966-11-14,78.5,79.13,78.0,79.13,7467,2.97400475226172,2.99787256110153,2.9550620468333,2.99787256110153,197094.338720955,0.0,1.0
1966-11-15,79.25,79.25,78.5,78.5,5400,3.00241881040435,3.00241881040435,2.97400475226172,2.97400475226172,142535.07822327,0.0,1.0
1966-11-16,79.0,79.25,78.5,79.25,3800,2.99294745769014,3.00241881040435,2.97400475226172,3.00241881040435,100302.462453412,0.0,1.0
1966-11-17,78.75,79.0,78.75,79.0,7000,2.98347610497593,2.99294745769014,2.98347610497593,2.99294745769014,184767.693993127,0.0,1.0
1966-11-18,77.0,79.5,76.5,78.75,5600,2.91717663597647,3.01189016311856,2.89823393054805,2.98347610497593,147814.155194502,0.0,1.0
1966-11-21,75.62,76.75,75.25,76.75,4067,2.86489476899403,2.90770528326226,2.850877166977,2.90770528326226,107350.030210007,0.0,1.0
1966-11-22,75.37,75.5,74.75,75.5,4267,2.85542341627982,2.86034851969121,2.83193446154858,2.86034851969121,112629.107181239,0.0,1.0
1966-11-23,75.88,76.25,75.75,75.75,6200,2.87474497581681,2.88876257783384,2.86981987240542,2.86981987240542,163651.386108198,0.0,1.0
1966-11-25,76.5,77.25,76.25,76.25,3800,2.89823393054805,2.92664798869068,2.88876257783384,2.88876257783384,100302.462453412,0.0,1.0
1966-11-28,76.0,76.5,75.88,76.5,12267,2.87929122511963,2.89823393054805,2.87474497581681,2.89823393054805,323792.186030527,0.0,1.0
1966-11-29,76.87,76.87,75.75,76.0,4867,2.91225153256508,2.91225153256508,2.86981987240542,2.87929122511963,128466.338094936,0.0,1.0
1966-11-30,76.25,76.87,75.88,76.87,1667,2.88876257783384,2.91225153256508,2.87474497581681,2.91225153256508,44001.1065552204,0.0,1.0
1966-12-01,76.0,76.75,76.0,76.25,3000,2.87929122511963,2.90770528326226,2.87929122511963,2.88876257783384,79186.1545684831,0.0,1.0
1966-12-02,75.88,75.88,75.75,75.88,2867,2.87474497581681,2.87474497581681,2.86981987240542,2.87474497581681,75675.5683826136,0.0,1.0
1966-12-05,76.0,76.5,76.0,76.0,3000,2.87929122511963,2.89823393054805,2.87929122511963,2.87929122511963,79186.1545684831,0.0,1.0
1966-12-06,76.0,76.0,76.0,76.0,5800,2.87929122511963,2.87929122511963,2.87929122511963,2.87929122511963,153093.232165734,0.0,1.0
1966-12-07,77.87,78.0,76.37,76.37,33867,2.95013694342192,2.9550620468333,2.89330882713666,2.89330882713666,893932.498923604,0.0,1.0
1966-12-08,78.88,79.0,78.13,78.13,4400,2.98840120838732,2.99294745769014,2.95998715024469,2.95998715024469,116139.693367109,0.0,1.0
1966-12-09,80.87,80.87,79.0,79.0,30400,3.06379317599243,3.06379317599243,2.99294745769014,2.99294745769014,802419.699627294,0.0,1.0
1966-12-12,82.25,82.5,81.0,81.0,14200,3.11607504297486,3.12554639568907,3.06871827940382,3.06871827940382,374814.464957487,0.0,1.0
1966-12-13,82.75,83.0,82.5,82.5,6800,3.13501774840328,3.14448910111749,3.12554639568907,3.12554639568907,179488.617021895,0.0,1.0
1966-12-14,83.0,83.5,83.0,83.0,5067,3.14448910111749,3.16343180654591,3.14448910111749,3.14448910111749,133745.415066168,0.0,1.0
1966-12-15,81.0,82.75,81.0,82.75,7067,3.06871827940382,3.13501774840328,3.06871827940382,3.13501774840328,186536.18477849,0.0,1.0
1966-12-16,80.38,81.5,80.38,81.0,6667,3.04522932467258,3.08766098483223,3.04522932467258,3.06871827940382,175978.030836025,0.0,1.0
1966-12-19,80.12,80.38,79.63,80.38,3667,3.0353791178498,3.04522932467258,3.01681526652995,3.04522932467258,96791.8762675425,0.0,1.0
1966-12-20,79.5,80.0,79.13,80.0,32267,3.01189016311856,3.03083286854698,2.99787256110153,3.03083286854698,851699.883153748,0.0,1.0
1966-12-21,79.0,79.5,79.0,79.5,8067,2.99294745769014,3.01189016311856,2.99294745769014,3.01189016311856,212931.569634651,0.0,1.0
1966-12-22,78.88,79.13,78.75,79.0,6267,2.98840120838732,2.99787256110153,2.98347610497593,2.99294745769014,165419.876893561,0.0,1.0
1966-12-23,79.63,80.25,79.25,79.25,4200,3.01681526652995,3.04030422126119,3.00241881040435,3.00241881040435,110860.616395876,0.0,1.0
1966-12-27,78.5,80.25,78.5,79.63,3600,2.97400475226172,3.04030422126119,2.97400475226172,3.01681526652995,95023.3854821798,0.0,1.0
1966-12-28,80.12,80.5,79.75,79.75,7800,3.0353791178498,3.0497755739754,3.02136151583277,3.02136151583277,205884.001878056,0.0,1.0
1966-12-29,79.5,80.5,79.0,80.12,9600,3.01189016311856,3.0497755739754,2.99294745769014,3.0353791178498,253395.694619146,0.0,1.0
1966-12-30,78.37,79.25,78.13,79.25,2600,2.96907964885033,3.00241881040435,2.95998715024469,3.00241881040435,68628.0006260188,0.0,1.0
1967-01-03,76.63,78.5,76.63,78.37,2467,2.90315903395944,2.97400475226172,2.90315903395944,2.96907964885033,65117.4144401492,0.0,1.0
1967-01-04,75.37,76.63,74.25,76.63,11267,2.85542341627982,2.90315903395944,2.81299175612016,2.90315903395944,297396.801174366,0.0,1.0
1967-01-05,76.25,76.25,75.5,75.5,7067,2.88876257783384,2.88876257783384,2.86034851969121,2.86034851969121,186536.18477849,0.0,1.0
1967-01-06,77.0,77.12,76.0,76.25,4400,2.91717663597647,2.92172288527929,2.87929122511963,2.88876257783384,116139.693367108,0.0,1.0
1967-01-09,78.25,78.5,77.0,77.0,60200,2.96453339954751,2.97400475226172,2.91717663597647,2.91717663597647,1589002.1683409,0.0,1.0
1967-01-10,79.37,79.5,78.25,78.25,5667,3.00696505970717,3.01189016311856,2.96453339954751,2.96453339954751,149582.645979865,0.0,1.0
1967-01-11,80.0,80.0,78.5,79.37,15267,3.03083286854698,3.03083286854698,2.97400475226172,3.00696505970717,402978.34059901,0.0,1.0
1967-01-12,82.5,82.5,80.0,80.0,13200,3.12554639568907,3.12554639568907,3.03083286854698,3.03083286854698,348419.080101326,0.0,1.0
1967-01-13,83.5,83.75,81.62,82.5,9067,3.16343180654591,3.17290315926012,3.09220723413506,3.12554639568907,239326.954490812,0.0,1.0
1967-01-16,83.38,83.87,83.0,83.5,6200,3.15888555724309,3.17744940856294,3.14448910111749,3.16343180654591,163651.386108198,0.0,1.0
1967-01-17,85.37,85.37,83.0,83.38,10667,3.23427752484819,3.23427752484819,3.14448910111749,3.15888555724309,281559.57026067,0.0,1.0
1967-01-18,86.25,86.38,84.75,85.37,14800,3.26761668640221,3.2725417898136,3.21078857011696,3.23427752484819,390651.695871183,0.0,1.0
1967-01-19,87.0,87.0,86.12,86.25,7600,3.29603074454484,3.29603074454484,3.26269158299082,3.26761668640221,200604.924906824,0.0,1.0
1967-01-20,86.5,87.25,86.0,87.0,16067,3.27708803911642,3.30550209725905,3.258145333688,3.29603074454484,424094.648483939,0.0,1.0
1967-01-23,86.75,87.0,86.0,86.5,6400,3.28655939183063,3.29603074454484,3.258145333688,3.27708803911642,168930.463079431,0.0,1.0
1967-01-24,89.87,89.87,86.5,86.75,7467,3.40476187370396,3.40476187370396,3.27708803911642,3.28655939183063,197094.338720955,0.0,1.0
1967-01-25,89.25,89.75,88.37,89.75,6400,3.38127291897272,3.40021562440114,3.34793375741871,3.40021562440114,168930.463079431,0.0,1.0
1967-01-26,89.0,89.38,88.75,89.25,5667,3.37180156625851,3.38619802238411,3.3623302135443,3.38127291897272,149582.645979865,0.0,1.0
1967-01-27,90.13,90.5,88.87,89.0,10467,3.41461208052674,3.42862968254377,3.36687646284713,3.37180156625851,276280.493289437,0.0,1.0
1967-01-30,90.13,90.75,89.63,90.13,8800,3.41461208052674,3.43810103525798,3.39566937509832,3.41461208052674,232279.386734217,0.0,1.0
1967-01-31,89.12,90.25,89.12,90.13,7267,3.37634781556133,3.41915832982956,3.37634781556133,3.41461208052674,191815.261749722,0.0,1.0
1967-02-01,87.75,88.87,87.0,88.87,4067,3.32444480268747,3.36687646284713,3.29603074454484,3.36687646284713,107350.030210007,0.0,1.0
1967-02-02,88.87,88.87,87.37,87.75,5000,3.36687646284713,3.36687646284713,3.31004834656187,3.32444480268747,131976.924280805,0.0,1.0
1967-02-03,88.75,89.5,88.5,88.87,7467,3.3623302135443,3.39074427168693,3.3528588608301,3.36687646284713,197094.338720955,0.0,1.0
1967-02-06,87.75,89.25,87.5,88.75,6200,3.32444480268747,3.38127291897272,3.31497344997326,3.3623302135443,163651.386108198,0.0,1.0
1967-02-07,86.63,88.0,86.63,87.75,3467,3.28201314252781,3.33391615540168,3.28201314252781,3.32444480268747,91512.7992963103,0.0,1.0
1967-02-08,86.5,86.75,86.0,86.63,4400,3.27708803911642,3.28655939183063,3.258145333688,3.28201314252781,116139.693367109,0.0,1.0
1967-02-09,86.63,87.75,86.5,86.5,3667,3.28201314252781,3.32444480268747,3.27708803911642,3.27708803911642,96791.8762675425,0.0,1.0
1967-02-10,87.62,88.75,87.5,87.5,6667,3.31951969927608,3.3623302135443,3.31497344997326,3.31497344997326,175978.030836025,0.0,1.0
1967-02-13,86.75,88.0,86.75,87.62,3667,3.28655939183063,3.33391615540168,3.28655939183063,3.31951969927608,96791.8762675425,0.0,1.0
1967-02-14,86.63,87.0,86.5,86.75,5467,3.28201314252781,3.29603074454484,3.27708803911642,3.28655939183063,144303.569008632,0.0,1.0
1967-02-15,86.5,86.87,86.25,86.63,8200,3.27708803911642,3.29110564113345,3.26761668640221,3.28201314252781,216442.15582052,0.0,1.0
1967-02-16,85.0,86.25,85.0,86.25,11800,3.22025992283116,3.26761668640221,3.22025992283116,3.26761668640221,311465.541302701,0.0,1.0
1967-02-17,85.63,85.63,85.0,85.0,4600,3.24412773167097,3.24412773167097,3.22025992283116,3.22025992283116,121418.770338341,0.0,1.0
1967-02-20,85.75,86.0,85.0,85.63,12800,3.24867398097379,3.258145333688,3.22025992283116,3.24412773167097,337860.926158861,0.0,1.0
1967-02-21,85.37,85.75,85.37,85.75,5600,3.23427752484819,3.24867398097379,3.23427752484819,3.24867398097379,147814.155194502,0.0,1.0
1967-02-23,85.63,85.75,85.25,85.37,5867,3.24412773167097,3.24867398097379,3.22973127554537,3.23427752484819,154861.722951097,0.0,1.0
1967-02-24,85.5,85.75,85.37,85.63,3800,3.23920262825958,3.24867398097379,3.23427752484819,3.24412773167097,100302.462453412,0.0,1.0
1967-02-27,82.37,85.37,82.13,85.37,11067,3.12062129227768,3.23427752484819,3.11152879367204,3.23427752484819,292117.724203134,0.0,1.0
1967-02-28,80.25,81.5,79.75,81.5,16267,3.04030422126119,3.08766098483223,3.02136151583277,3.08766098483223,429373.725455171,0.0,1.0
1967-03-01,80.5,81.5,80.25,80.25,12267,3.0497755739754,3.08766098483223,3.04030422126119,3.04030422126119,323792.186030527,0.0,1.0
1967-03-02,79.63,80.25,78.5,80.25,8267,3.01681526652995,3.04030422126119,2.97400475226172,3.04030422126119,218210.646605883,0.0,1.0
1967-03-03,78.0,79.63,77.75,79.63,12400,2.9550620468333,3.01681526652995,2.94559069411909,3.01681526652995,327302.772216397,0.0,1.0
1967-03-06,78.0,78.37,78.0,78.0,7267,2.9550620468333,2.96907964885033,2.9550620468333,2.9550620468333,191815.261749722,0.0,1.0
1967-03-07,77.75,78.0,77.25,78.0,24000,2.94559069411909,2.9550620468333,2.92664798869068,2.9550620468333,633489.236547866,0.0,1.0
1967-03-08,76.75,77.5,75.0,77.5,29267,2.90770528326226,2.93611934140489,2.84140581426279,2.93611934140489,772513.728585264,0.0,1.0
1967-03-09,77.38,77.38,76.5,76.75,6667,2.93157309210206,2.93157309210206,2.89823393054805,2.90770528326226,175978.030836026,0.0,1.0
1967-03-10,79.63,80.0,78.75,78.75,12667,3.01681526652995,3.03083286854698,2.98347610497593,2.98347610497593,334350.339972992,0.0,1.0
1967-03-13,79.87,80.0,79.5,79.63,11600,3.02590776513559,3.03083286854698,3.01189016311856,3.01681526652995,306186.464331468,0.0,1.0
1967-03-14,78.88,80.0,78.88,79.87,7600,2.98840120838732,3.03083286854698,2.98840120838732,3.02590776513559,200604.924906824,0.0,1.0
1967-03-15,78.62,79.0,78.25,78.88,7800,2.97855100156454,2.99294745769014,2.96453339954751,2.98840120838732,205884.001878056,0.0,1.0
1967-03-16,82.0,82.37,79.0,79.0,22200,3.10660369026065,3.12062129227768,2.99294745769014,2.99294745769014,585977.543806775,0.0,1.0
1967-03-17,81.37,82.75,81.0,82.0,16400,3.08273588142085,3.13501774840328,3.06871827940382,3.10660369026065,432884.31164104,0.0,1.0
1967-03-20,81.13,81.62,80.75,81.37,8467,3.0736433828152,3.09220723413506,3.05924692668961,3.08273588142085,223489.723577116,0.0,1.0
1967-03-21,82.13,83.5,82.13,82.13,5800,3.11152879367204,3.16343180654591,3.11152879367204,3.11152879367204,153093.232165734,0.0,1.0
1967-03-22,83.25,83.25,82.0,82.13,13000,3.1539604538317,3.1539604538317,3.10660369026065,3.11152879367204,343140.003130093,0.0,1.0
1967-03-23,85.13,85.5,84.0,84.0,5267,3.22518502624255,3.23920262825958,3.18237451197433,3.18237451197433,139024.4920374,0.0,1.0
1967-03-27,85.75,86.5,85.75,85.75,7067,3.24867398097379,3.27708803911642,3.24867398097379,3.24867398097379,186536.18477849,0.0,1.0
1967-03-28,85.75,86.38,85.5,85.75,10267,3.24867398097379,3.2725417898136,3.23920262825958,3.24867398097379,271001.416318205,0.0,1.0
1967-03-29,85.25,86.25,84.88,85.75,5667,3.22973127554537,3.26761668640221,3.21571367352834,3.24867398097379,149582.645979865,0.0,1.0
1967-03-30,85.25,85.5,84.88,85.25,3000,3.22973127554537,3.23920262825958,3.21571367352834,3.22973127554537,79186.1545684832,0.0,1.0
1967-03-31,85.25,85.63,84.75,85.25,2867,3.22973127554537,3.24412773167097,3.21078857011696,3.22973127554537,75675.5683826138,0.0,1.0
1967-04-03,84.75,85.37,84.5,85.25,3267,3.21078857011696,3.23427752484819,3.20131721740275,3.22973127554537,86233.722325078,0.0,1.0
1967-04-04,84.25,84.25,83.25,84.25,6200,3.19184586468854,3.19184586468854,3.1539604538317,3.19184586468854,163651.386108198,0.0,1.0
1967-04-05,84.75,85.37,84.25,84.25,4000,3.21078857011696,3.23427752484819,3.19184586468854,3.19184586468854,105581.539424644,0.0,1.0
1967-04-06,85.0,85.25,84.75,84.75,6000,3.22025992283116,3.22973127554537,3.21078857011696,3.21078857011696,158372.309136966,0.0,1.0
1967-04-07,84.0,85.87,84.0,85.0,10667,3.18237451197433,3.25322023027661,3.18237451197433,3.22025992283116,281559.570260669,0.0,1.0
1967-04-10,83.5,84.25,82.75,84.0,7600,3.16343180654591,3.19184586468854,3.13501774840328,3.18237451197433,200604.924906824,0.0,1.0
1967-04-11,85.0,85.0,84.0,84.0,7867,3.22025992283116,3.22025992283116,3.18237451197433,3.18237451197433,207652.492663419,0.0,1.0
1967-04-12,85.0,85.13,84.62,85.0,2267,3.22025992283116,3.22518502624255,3.20586346670557,3.22025992283116,59838.3374689171,0.0,1.0
1967-04-13,84.37,85.0,84.37,85.0,4400,3.19639211399136,3.22025992283116,3.19639211399136,3.22025992283116,116139.693367108,0.0,1.0
1967-04-14,85.25,85.25,83.5,84.37,13000,3.22973127554537,3.22973127554537,3.16343180654591,3.19639211399136,343140.003130094,0.0,1.0
1967-04-17,86.63,86.63,86.0,86.0,5800,3.28201314252781,3.28201314252781,3.258145333688,3.258145333688,153093.232165734,0.0,1.0
1967-04-18,87.75,87.88,86.25,86.63,4267,3.32444480268747,3.32936990609886,3.26761668640221,3.28201314252781,112629.107181239,0.0,1.0
1967-04-19,88.13,88.5,87.62,87.75,5467,3.33884125881307,3.3528588608301,3.31951969927608,3.32444480268747,144303.569008632,0.0,1.0
1967-04-20,89.75,89.75,88.25,88.25,7467,3.40021562440114,3.40021562440114,3.34338750811589,3.34338750811589,197094.338720954,0.0,1.0
1967-04-21,90.0,90.5,89.25,89.75,7667,3.40968697711535,3.42862968254377,3.38127291897272,3.40021562440114,202373.415692187,0.0,1.0
1967-04-24,90.0,91.25,89.5,90.0,17200,3.40968697711535,3.4570437406864,3.39074427168693,3.40968697711535,454000.61952597,0.0,1.0
1967-04-25,90.13,90.25,89.5,90.0,4600,3.41461208052674,3.41915832982956,3.39074427168693,3.40968697711535,121418.770338341,0.0,1.0
1967-04-26,89.87,90.0,89.63,90.0,10067,3.40476187370396,3.40968697711535,3.39566937509832,3.40968697711535,265722.339346973,0.0,1.0
1967-04-27,89.87,90.0,89.63,89.87,7400,3.40476187370396,3.40968697711535,3.39566937509832,3.40476187370396,195325.847935592,0.0,1.0
1967-04-28,90.0,90.25,89.87,89.87,4267,3.40968697711535,3.41915832982956,3.40476187370396,3.40476187370396,112629.107181239,0.0,1.0
1967-05-01,89.5,89.87,89.0,89.87,6267,3.39074427168693,3.40476187370396,3.37180156625851,3.40476187370396,165419.876893561,0.0,1.0
1967-05-02,89.63,90.0,89.63,89.63,4667,3.39566937509832,3.40968697711535,3.39566937509832,3.39566937509832,123187.261123704,0.0,1.0
1967-05-03,90.0,90.37,89.75,89.75,5200,3.40968697711535,3.42370457913238,3.40021562440114,3.40021562440114,137256.001252037,0.0,1.0
1967-05-04,89.75,90.0,89.63,90.0,6667,3.40021562440114,3.40968697711535,3.39566937509832,3.40968697711535,175978.030836026,0.0,1.0
1967-05-05,90.37,90.88,90.0,90.0,7067,3.42370457913238,3.44302613866937,3.40968697711535,3.40968697711535,186536.18477849,0.0,1.0
1967-05-08,92.5,92.75,90.13,90.37,17600,3.50440050425744,3.51387185697165,3.41461208052674,3.42370457913238,464558.773468435,0.0,1.0
1967-05-09,92.25,93.75,92.0,92.5,12467,3.49492915154323,3.55175726782849,3.48545779882903,3.50440050425744,329071.26300176,0.0,1.0
1967-05-10,92.25,92.5,91.25,92.25,13600,3.49492915154323,3.50440050425744,3.4570437406864,3.49492915154323,358977.23404379,0.0,1.0
1967-05-11,91.75,92.63,91.75,92.25,9600,3.47598644611482,3.50932560766883,3.47598644611482,3.49492915154323,253395.694619146,0.0,1.0
1967-05-12,92.12,92.75,91.87,91.87,8067,3.49000404813185,3.51387185697165,3.48053269541764,3.48053269541764,212931.569634651,0.0,1.0
1967-05-15,92.12,92.38,92.12,92.12,15000,3.49000404813185,3.49985425495462,3.49000404813185,3.49000404813185,395930.772842415,0.0,1.0
1967-05-16,92.25,92.5,92.12,92.12,8267,3.49492915154323,3.50440050425744,3.49000404813185,3.49000404813185,218210.646605883,0.0,1.0
1967-05-17,93.0,93.0,92.25,92.25,8667,3.52334320968586,3.52334320968586,3.49492915154323,3.49492915154323,228768.800548348,0.0,1.0
1967-05-18,93.25,93.25,92.25,93.0,4267,3.53281456240007,3.53281456240007,3.49492915154323,3.52334320968586,112629.107181239,0.0,1.0
1967-05-19,93.62,93.88,92.63,93.25,7667,3.5468321644171,3.55668237123988,3.50932560766883,3.53281456240007,202373.415692187,0.0,1.0
1967-05-22,93.13,93.75,92.87,93.62,5467,3.52826831309725,3.55175726782849,3.51841810627447,3.5468321644171,144303.569008632,0.0,1.0
1967-05-23,89.63,93.13,89.63,93.13,19400,3.39566937509832,3.52826831309725,3.39566937509832,3.52826831309725,512070.466209524,0.0,1.0
1967-05-24,88.25,90.25,88.25,89.63,9200,3.34338750811589,3.41915832982956,3.34338750811589,3.39566937509832,242837.540676681,0.0,1.0
1967-05-25,89.12,89.5,88.87,88.87,9200,3.37634781556133,3.39074427168693,3.36687646284713,3.36687646284713,242837.540676682,0.0,1.0
1967-05-26,88.63,89.12,88.0,89.12,3867,3.35778396424148,3.37634781556133,3.33391615540168,3.37634781556133,102070.953238775,0.0,1.0
1967-05-29,89.25,89.5,88.37,88.63,4667,3.38127291897272,3.39074427168693,3.34793375741871,3.35778396424148,123187.261123704,0.0,1.0
1967-05-31,88.0,88.75,88.0,88.75,5267,3.33391615540168,3.3623302135443,3.33391615540168,3.3623302135443,139024.4920374,0.0,1.0
1967-06-01,89.0,89.0,87.75,88.0,11467,3.37180156625851,3.37180156625851,3.32444480268747,3.33391615540168,302675.878145599,0.0,1.0
1967-06-02,89.5,90.25,89.38,89.38,11467,3.39074427168693,3.41915832982956,3.38619802238411,3.38619802238411,302675.878145599,0.0,1.0
1967-06-05,87.5,88.25,87.25,88.25,7000,3.31497344997326,3.34338750811589,3.30550209725905,3.34338750811589,184767.693993127,0.0,1.0
1967-06-06,87.75,89.5,87.75,87.75,12200,3.32444480268747,3.39074427168693,3.32444480268747,3.32444480268747,322023.695245164,0.0,1.0
1967-06-07,87.75,88.75,87.37,87.75,13267,3.32444480268747,3.3623302135443,3.31004834656187,3.32444480268747,350187.570886688,0.0,1.0
1967-06-08,88.0,88.0,87.25,87.75,7067,3.33391615540168,3.33391615540168,3.30550209725905,3.32444480268747,186536.18477849,0.0,1.0
1967-06-09,87.62,88.5,87.13,88.0,6400,3.31951969927608,3.3528588608301,3.30095584795623,3.33391615540168,168930.463079431,0.0,1.0
1967-06-12,87.5,87.88,86.5,87.62,2600,3.31497344997326,3.32936990609886,3.27708803911642,3.31951969927608,68628.0006260186,0.0,1.0
1967-06-13,87.5,88.75,87.13,87.5,6000,3.31497344997326,3.3623302135443,3.30095584795623,3.31497344997326,158372.309136966,0.0,1.0
1967-06-14,88.0,88.0,87.5,87.5,9867,3.33391615540168,3.33391615540168,3.31497344997326,3.31497344997326,260443.262375741,0.0,1.0
1967-06-15,88.13,88.5,88.0,88.0,11800,3.33884125881307,3.3528588608301,3.33391615540168,3.33391615540168,311465.5413027,0.0,1.0
1967-06-16,87.75,88.25,87.75,88.13,11800,3.32444480268747,3.34338750811589,3.32444480268747,3.33884125881307,311465.5413027,0.0,1.0
1967-06-19,87.75,88.0,87.75,87.75,4067,3.32444480268747,3.33391615540168,3.32444480268747,3.32444480268747,107350.030210007,0.0,1.0
1967-06-20,85.13,87.88,85.13,87.75,9067,3.22518502624255,3.32936990609886,3.22518502624255,3.32444480268747,239326.954490812,0.0,1.0
1967-06-21,83.75,85.13,81.5,85.13,11467,3.17290315926012,3.22518502624255,3.08766098483223,3.22518502624255,302675.878145598,0.0,1.0
1967-06-22,82.75,83.25,82.63,83.25,4467,3.13501774840328,3.1539604538317,3.13047149910046,3.1539604538317,117908.184152471,0.0,1.0
1967-06-23,83.5,84.25,82.75,82.75,10067,3.16343180654591,3.19184586468854,3.13501774840328,3.13501774840328,265722.339346973,0.0,1.0
1967-06-26,84.75,84.75,83.0,83.5,6800,3.21078857011696,3.21078857011696,3.14448910111749,3.16343180654591,179488.617021895,0.0,1.0
1967-06-27,83.87,85.0,83.75,84.75,5000,3.17744940856294,3.22025992283116,3.17290315926012,3.21078857011696,131976.924280805,0.0,1.0
1967-06-28,83.75,83.87,83.25,83.87,4667,3.17290315926012,3.17744940856294,3.1539604538317,3.17744940856294,123187.261123703,0.0,1.0
1967-06-29,84.25,84.62,84.0,84.0,5067,3.19184586468854,3.20586346670557,3.18237451197433,3.18237451197433,133745.415066168,0.0,1.0
1967-06-30,83.75,84.5,83.75,84.25,4267,3.17290315926012,3.20131721740275,3.17290315926012,3.19184586468854,112629.107181239,0.0,1.0
1967-07-03,84.13,84.13,83.75,83.75,4200,3.18729961538572,3.18729961538572,3.17290315926012,3.17290315926012,110860.616395876,0.0,1.0
1967-07-05,84.25,84.5,84.25,84.25,3667,3.19184586468854,3.20131721740275,3.19184586468854,3.19184586468854,96791.8762675424,0.0,1.0
1967-07-06,83.12,84.37,83.12,84.25,23467,3.14903535042031,3.19639211399136,3.14903535042031,3.19184586468854,619420.496419531,0.0,1.0
1967-07-07,82.75,83.38,82.75,83.12,3667,3.13501774840328,3.15888555724309,3.13501774840328,3.14903535042031,96791.8762675425,0.0,1.0
1967-07-10,82.75,83.0,82.5,82.75,4000,3.13501774840328,3.14448910111749,3.12554639568907,3.13501774840328,105581.539424644,0.0,1.0
1967-07-11,82.63,82.75,82.25,82.75,5200,3.13047149910046,3.13501774840328,3.11607504297486,3.13501774840328,137256.001252037,0.0,1.0
1967-07-12,83.5,83.75,82.75,82.75,11467,3.16343180654591,3.17290315926012,3.13501774840328,3.13501774840328,302675.878145598,0.0,1.0
1967-07-13,84.0,84.0,83.63,83.63,10200,3.18237451197433,3.18237451197433,3.1683569099573,3.1683569099573,269232.925532842,0.0,1.0
1967-07-14,82.75,84.25,82.37,84.0,7800,3.13501774840328,3.19184586468854,3.12062129227768,3.18237451197433,205884.001878056,0.0,1.0
1967-07-17,83.87,83.87,83.12,83.12,5400,3.17744940856294,3.17744940856294,3.14903535042031,3.14903535042031,142535.078223269,0.0,1.0
1967-07-18,84.0,84.37,83.75,83.87,10000,3.18237451197433,3.19639211399136,3.17290315926012,3.17744940856294,263953.84856161,0.0,1.0
1967-07-19,84.0,84.13,83.63,84.0,5067,3.18237451197433,3.18729961538572,3.1683569099573,3.18237451197433,133745.415066168,0.0,1.0
1967-07-20,84.37,84.37,83.5,84.0,14200,3.19639211399136,3.19639211399136,3.16343180654591,3.18237451197433,374814.464957486,0.0,1.0
1967-07-21,84.62,84.62,84.25,84.37,9267,3.20586346670557,3.20586346670557,3.19184586468854,3.19639211399136,244606.031462044,0.0,1.0
1967-07-24,84.75,84.75,84.37,84.62,9200,3.21078857011696,3.21078857011696,3.19639211399136,3.20586346670557,242837.540676681,0.0,1.0
1967-07-25,84.5,84.75,84.5,84.75,5800,3.20131721740275,3.21078857011696,3.20131721740275,3.21078857011696,153093.232165734,0.0,1.0
1967-07-26,84.75,84.75,84.62,84.62,2667,3.21078857011696,3.21078857011696,3.20586346670557,3.20586346670557,70396.4914113814,0.0,1.0
1967-07-27,84.75,84.75,84.5,84.75,18267,3.21078857011696,3.21078857011696,3.20131721740275,3.21078857011696,482164.495167493,0.0,1.0
1967-07-28,85.0,85.0,84.62,84.75,5467,3.22025992283116,3.22025992283116,3.20586346670557,3.21078857011696,144303.569008633,0.0,1.0
1967-07-31,85.13,85.5,84.75,85.0,6467,3.22518502624255,3.23920262825958,3.21078857011696,3.22025992283116,170698.953864794,0.0,1.0
1967-08-01,86.63,86.63,85.37,85.37,4867,3.28201314252781,3.28201314252781,3.23427752484819,3.23427752484819,128466.338094936,0.0,1.0
1967-08-02,89.12,89.25,87.75,87.75,10600,3.37634781556133,3.38127291897272,3.32444480268747,3.32444480268747,279791.079475307,0.0,1.0
1967-08-03,90.25,90.5,88.5,89.12,12200,3.41915832982956,3.42862968254377,3.3528588608301,3.37634781556133,322023.695245165,0.0,1.0
1967-08-04,91.87,91.87,90.13,90.25,16667,3.48053269541764,3.48053269541764,3.41461208052674,3.41915832982956,439931.879397635,0.0,1.0
1967-08-07,91.63,92.25,91.63,91.87,6200,3.471440196812,3.49492915154323,3.471440196812,3.48053269541764,163651.386108198,0.0,1.0
1967-08-08,91.5,91.75,91.0,91.63,6000,3.46651509340061,3.47598644611482,3.44757238797219,3.471440196812,158372.309136966,0.0,1.0
1967-08-09,91.63,92.25,91.13,91.5,7467,3.471440196812,3.49492915154323,3.45249749138358,3.46651509340061,197094.338720954,0.0,1.0
1967-08-10,91.37,92.5,91.37,91.63,7200,3.46158998998922,3.50440050425744,3.46158998998922,3.471440196812,190046.770964359,0.0,1.0
1967-08-11,90.62,91.5,90.5,91.37,5600,3.43317593184659,3.46651509340061,3.42862968254377,3.46158998998922,147814.155194502,0.0,1.0
1967-08-14,90.25,90.75,89.5,90.62,7667,3.41915832982956,3.43810103525798,3.39074427168693,3.43317593184659,202373.415692187,0.0,1.0
1967-08-15,91.63,92.0,90.25,90.25,7067,3.471440196812,3.48545779882903,3.41915832982956,3.41915832982956,186536.18477849,0.0,1.0
1967-08-16,91.87,92.0,91.75,91.75,3467,3.48053269541764,3.48545779882903,3.47598644611482,3.47598644611482,91512.7992963102,0.0,1.0
1967-08-17,92.38,92.38,91.75,91.87,3600,3.49985425495462,3.49985425495462,3.47598644611482,3.48053269541764,95023.3854821798,0.0,1.0
1967-08-18,92.12,92.5,92.0,92.38,4200,3.49000404813185,3.50440050425744,3.48545779882903,3.49985425495462,110860.616395876,0.0,1.0
1967-08-21,92.0,92.38,92.0,92.12,6467,3.48545779882903,3.49985425495462,3.48545779882903,3.49000404813185,170698.953864793,0.0,1.0
1967-08-22,91.87,92.25,91.87,92.0,3800,3.48053269541764,3.49492915154323,3.48053269541764,3.48545779882903,100302.462453412,0.0,1.0
1967-08-23,91.75,92.25,91.5,91.87,2800,3.47598644611482,3.49492915154323,3.46651509340061,3.48053269541764,73907.0775972508,0.0,1.0
1967-08-24,91.0,92.0,91.0,91.75,4600,3.44757238797219,3.48545779882903,3.44757238797219,3.47598644611482,121418.770338341,0.0,1.0
1967-08-25,90.25,90.75,90.0,90.75,5400,3.41915832982956,3.43810103525798,3.40968697711535,3.43810103525798,142535.07822327,0.0,1.0
1967-08-28,89.0,89.87,89.0,89.87,2067,3.37180156625851,3.40476187370396,3.37180156625851,3.40476187370396,54559.2604976849,0.0,1.0
1967-08-29,88.0,89.0,87.5,89.0,4267,3.33391615540168,3.37180156625851,3.31497344997326,3.37180156625851,112629.107181239,0.0,1.0
1967-08-30,87.75,88.0,87.75,88.0,2000,3.32444480268747,3.33391615540168,3.32444480268747,3.33391615540168,52790.769712322,0.0,1.0
1967-08-31,89.0,89.0,88.0,88.0,6400,3.37180156625851,3.37180156625851,3.33391615540168,3.33391615540168,168930.463079431,0.0,1.0
1967-09-01,89.38,89.5,89.0,89.0,4800,3.38619802238411,3.39074427168693,3.37180156625851,3.37180156625851,126697.847309573,0.0,1.0
1967-09-05,86.75,88.87,86.75,88.87,12267,3.28655939183063,3.36687646284713,3.28655939183063,3.36687646284713,323792.186030527,0.0,1.0
1967-09-06,87.0,87.37,86.75,86.75,4667,3.29603074454484,3.31004834656187,3.28655939183063,3.28655939183063,123187.261123703,0.0,1.0
1967-09-07,88.0,88.25,87.5,87.5,4400,3.33391615540168,3.34338750811589,3.31497344997326,3.31497344997326,116139.693367108,0.0,1.0
1967-09-08,88.75,88.75,87.5,88.0,3867,3.3623302135443,3.3623302135443,3.31497344997326,3.33391615540168,102070.953238775,0.0,1.0
1967-09-11,89.12,89.5,88.75,88.75,5267,3.37634781556133,3.39074427168693,3.3623302135443,3.3623302135443,139024.4920374,0.0,1.0
1967-09-12,89.0,89.38,88.75,89.12,5400,3.37180156625851,3.38619802238411,3.3623302135443,3.37634781556133,142535.07822327,0.0,1.0
1967-09-13,89.75,89.75,88.75,89.0,6000,3.40021562440114,3.40021562440114,3.3623302135443,3.37180156625851,158372.309136966,0.0,1.0
1967-09-14,91.0,91.0,89.87,89.87,4600,3.44757238797219,3.44757238797219,3.40476187370396,3.40476187370396,121418.770338341,0.0,1.0
1967-09-15,90.25,91.5,90.25,91.0,6200,3.41915832982956,3.46651509340061,3.41915832982956,3.44757238797219,163651.386108198,0.0,1.0
1967-09-18,90.37,90.88,90.25,90.25,8400,3.42370457913238,3.44302613866937,3.41915832982956,3.41915832982956,221721.232791753,0.0,1.0
1967-09-19,88.75,90.5,88.75,90.37,6000,3.3623302135443,3.42862968254377,3.3623302135443,3.42370457913238,158372.309136966,0.0,1.0
1967-09-20,87.88,88.5,87.5,88.5,3400,3.32936990609886,3.3528588608301,3.31497344997326,3.3528588608301,89744.3085109474,0.0,1.0
1967-09-21,86.5,87.37,86.0,87.37,10267,3.27708803911642,3.31004834656187,3.258145333688,3.31004834656187,271001.416318205,0.0,1.0
1967-09-22,86.25,86.75,86.0,86.5,4000,3.26761668640221,3.28655939183063,3.258145333688,3.27708803911642,105581.539424644,0.0,1.0
1967-09-25,85.37,86.0,85.25,86.0,7600,3.23427752484819,3.258145333688,3.22973127554537,3.258145333688,200604.924906824,0.0,1.0
1967-09-26,84.5,85.37,84.0,85.37,4800,3.20131721740275,3.23427752484819,3.18237451197433,3.23427752484819,126697.847309573,0.0,1.0
1967-09-27,83.25,84.5,83.12,84.5,7000,3.1539604538317,3.20131721740275,3.14903535042031,3.20131721740275,184767.693993127,0.0,1.0
1967-09-28,81.75,82.75,81.75,82.75,6467,3.09713233754644,3.13501774840328,3.09713233754644,3.13501774840328,170698.953864794,0.0,1.0
1967-09-29,83.75,83.75,82.0,82.0,6467,3.17290315926012,3.17290315926012,3.10660369026065,3.10660369026065,170698.953864793,0.0,1.0
1967-10-02,83.75,83.75,83.0,83.75,10000,3.17290315926012,3.17290315926012,3.14448910111749,3.17290315926012,263953.84856161,0.0,1.0
1967-10-03,85.0,85.0,83.75,83.75,6400,3.22025992283116,3.22025992283116,3.17290315926012,3.17290315926012,168930.463079431,0.0,1.0
1967-10-04,85.0,85.37,84.75,85.0,8400,3.22025992283116,3.23427752484819,3.21078857011696,3.22025992283116,221721.232791753,0.0,1.0
1967-10-05,84.75,85.0,84.37,85.0,21867,3.21078857011696,3.22025992283116,3.19639211399136,3.22025992283116,577187.880649672,0.0,1.0
1967-10-06,84.88,84.88,84.37,84.75,7667,3.21571367352834,3.21571367352834,3.19639211399136,3.21078857011696,202373.415692187,0.0,1.0
1967-10-09,84.88,85.0,84.5,84.88,9867,3.21571367352834,3.22025992283116,3.20131721740275,3.21571367352834,260443.262375741,0.0,1.0
1967-10-10,85.0,85.0,84.75,84.88,3200,3.22025992283116,3.22025992283116,3.21078857011696,3.21571367352834,84465.2315397154,0.0,1.0
1967-10-11,84.75,85.25,84.75,85.0,4400,3.21078857011696,3.22973127554537,3.21078857011696,3.22025992283116,116139.693367108,0.0,1.0
1967-10-12,84.0,84.88,84.0,84.75,7000,3.18237451197433,3.21571367352834,3.18237451197433,3.21078857011696,184767.693993127,0.0,1.0
1967-10-13,84.5,84.88,84.13,84.13,6667,3.20131721740275,3.21571367352834,3.18729961538572,3.18729961538572,175978.030836025,0.0,1.0
1967-10-16,83.63,84.62,83.63,84.5,6800,3.1683569099573,3.20586346670557,3.1683569099573,3.20131721740275,179488.617021895,0.0,1.0
1967-10-17,82.0,83.5,81.75,83.5,9067,3.10660369026065,3.16343180654591,3.09713233754644,3.16343180654591,239326.954490812,0.0,1.0
1967-10-18,79.25,81.25,79.25,81.25,7867,3.00241881040435,3.07818963211803,3.00241881040435,3.07818963211803,207652.492663419,0.0,1.0
1967-10-19,78.5,80.12,78.0,79.25,9400,2.97400475226172,3.0353791178498,2.9550620468333,3.00241881040435,248116.617647914,0.0,1.0
1967-10-20,76.75,78.88,76.75,78.5,5867,2.90770528326226,2.98840120838732,2.90770528326226,2.97400475226172,154861.722951097,0.0,1.0
1967-10-23,78.25,78.25,76.37,76.75,10800,2.96453339954751,2.96453339954751,2.89330882713666,2.90770528326226,285070.156446539,0.0,1.0
1967-10-24,78.75,79.13,78.75,78.75,5067,2.98347610497593,2.99787256110153,2.98347610497593,2.98347610497593,133745.415066168,0.0,1.0
1967-10-25,78.62,78.62,77.75,78.62,8200,2.97855100156454,2.97855100156454,2.94559069411909,2.97855100156454,216442.155820521,0.0,1.0
1967-10-26,79.0,79.5,78.37,78.62,5667,2.99294745769014,3.01189016311856,2.96907964885033,2.97855100156454,149582.645979865,0.0,1.0
1967-10-27,78.62,79.0,78.5,79.0,8000,2.97855100156454,2.99294745769014,2.97400475226172,2.99294745769014,211163.078849288,0.0,1.0
1967-10-30,76.5,78.62,76.25,78.62,13667,2.89823393054805,2.97855100156454,2.88876257783384,2.97855100156454,360745.724829153,0.0,1.0
1967-10-31,76.0,77.12,75.62,76.5,7067,2.87929122511963,2.92172288527929,2.86489476899403,2.89823393054805,186536.18477849,0.0,1.0
1967-11-01,74.25,75.5,74.25,75.5,6867,2.81299175612016,2.86034851969121,2.81299175612016,2.86034851969121,181257.107807258,0.0,1.0
1967-11-02,72.75,74.63,72.75,74.25,9867,2.75616363983491,2.82738821224576,2.75616363983491,2.81299175612016,260443.262375741,0.0,1.0
1967-11-03,72.25,73.5,72.25,72.75,9000,2.73722093440649,2.78457769797754,2.73722093440649,2.75616363983491,237558.463705449,0.0,1.0
1967-11-06,73.37,74.0,72.62,72.62,13467,2.77965259456615,2.80352040340596,2.75123853642352,2.75123853642352,355466.64785792,0.0,1.0
1967-11-08,73.5,74.87,73.25,73.37,20000,2.78457769797754,2.8364807108514,2.77510634526333,2.77965259456615,527907.69712322,0.0,1.0
1967-11-09,73.13,73.63,73.13,73.5,8600,2.77056009596051,2.78950280138893,2.77056009596051,2.78457769797754,227000.309762985,0.0,1.0
1967-11-10,71.87,72.75,71.63,72.75,14000,2.72282447828089,2.75616363983491,2.71373197967525,2.75616363983491,369535.387986255,0.0,1.0
1967-11-13,71.63,72.5,71.38,71.87,11667,2.71373197967525,2.7466922871207,2.70426062696104,2.72282447828089,307954.955116831,0.0,1.0
1967-11-14,71.5,72.5,71.25,71.63,25800,2.70880687626386,2.7466922871207,2.69933552354965,2.71373197967525,681000.929288955,0.0,1.0
1967-11-15,70.5,71.5,70.13,71.5,31467,2.67092146540702,2.70880687626386,2.65690386338999,2.70880687626386,830583.575268821,0.0,1.0
1967-11-16,71.0,71.25,70.5,70.5,10000,2.68986417083544,2.69933552354965,2.67092146540702,2.67092146540702,263953.848561611,0.0,1.0
1967-11-17,73.13,73.13,71.5,71.5,9067,2.77056009596051,2.77056009596051,2.70880687626386,2.70880687626386,239326.954490812,0.0,1.0
1967-11-20,74.0,74.0,71.75,73.13,6267,2.80352040340596,2.80352040340596,2.71827822897807,2.77056009596051,165419.876893561,0.0,1.0
1967-11-21,75.0,76.0,74.63,74.63,12467,2.84140581426279,2.87929122511963,2.82738821224576,2.82738821224576,329071.26300176,0.0,1.0
1967-11-22,76.87,77.5,75.0,75.0,14667,2.91225153256508,2.93611934140489,2.84140581426279,2.84140581426279,387141.109685314,0.0,1.0
1967-11-24,76.5,77.12,76.13,76.87,5000,2.89823393054805,2.92172288527929,2.88421632853102,2.91225153256508,131976.924280805,0.0,1.0
1967-11-27,77.5,77.75,76.0,76.5,10200,2.93611934140489,2.94559069411909,2.87929122511963,2.89823393054805,269232.925532842,0.0,1.0
1967-11-28,76.75,78.37,76.63,77.5,12867,2.90770528326226,2.96907964885033,2.90315903395944,2.93611934140489,339629.416944224,0.0,1.0
1967-11-29,73.75,76.75,73.75,76.75,23067,2.79404905069175,2.90770528326226,2.79404905069175,2.90770528326226,608862.342477066,0.0,1.0
1967-11-30,74.38,75.37,74.38,74.38,7600,2.81791685953155,2.85542341627982,2.81791685953155,2.81791685953155,200604.924906824,0.0,1.0
1967-12-01,75.37,75.37,74.5,74.5,4600,2.85542341627982,2.85542341627982,2.82246310883437,2.82246310883437,121418.770338341,0.0,1.0
1967-12-04,76.37,76.37,75.13,75.37,10600,2.89330882713666,2.89330882713666,2.84633091767418,2.85542341627982,279791.079475307,0.0,1.0
1967-12-05,77.0,77.5,76.37,76.37,9000,2.91717663597647,2.93611934140489,2.89330882713666,2.89330882713666,237558.463705449,0.0,1.0
1967-12-06,77.38,78.0,77.25,77.25,7200,2.93157309210206,2.9550620468333,2.92664798869068,2.92664798869068,190046.77096436,0.0,1.0
1967-12-07,76.63,77.38,76.0,77.38,20600,2.90315903395944,2.93157309210206,2.87929122511963,2.93157309210206,543744.928036917,0.0,1.0
1967-12-08,76.0,76.75,75.75,76.63,9667,2.87929122511963,2.90770528326226,2.86981987240542,2.90315903395944,255164.185404509,0.0,1.0
1967-12-11,75.62,76.13,75.25,76.0,7867,2.86489476899403,2.88421632853102,2.850877166977,2.87929122511963,207652.492663419,0.0,1.0
1967-12-12,75.25,76.0,75.0,75.62,9600,2.850877166977,2.87929122511963,2.84140581426279,2.86489476899403,253395.694619146,0.0,1.0
1967-12-13,75.5,76.13,75.5,75.5,4400,2.86034851969121,2.88421632853102,2.86034851969121,2.86034851969121,116139.693367109,0.0,1.0
1967-12-14,75.0,76.0,75.0,75.5,13267,2.84140581426279,2.87929122511963,2.84140581426279,2.86034851969121,350187.570886689,0.0,1.0
1967-12-15,74.87,75.5,74.63,75.0,9667,2.8364807108514,2.86034851969121,2.82738821224576,2.84140581426279,255164.185404509,0.0,1.0
1967-12-18,74.0,74.87,73.0,74.87,20600,2.80352040340596,2.8364807108514,2.76563499254912,2.8364807108514,543744.928036916,0.0,1.0
1967-12-19,73.37,73.87,73.0,73.87,22400,2.77965259456615,2.79859529999457,2.76563499254912,2.79859529999457,591256.620778007,0.0,1.0
1967-12-20,74.63,75.0,73.75,73.75,11267,2.82738821224576,2.84140581426279,2.79404905069175,2.79404905069175,297396.801174366,0.0,1.0
1967-12-21,75.5,76.5,75.13,75.13,11467,2.86034851969121,2.89823393054805,2.84633091767418,2.84633091767418,302675.878145599,0.0,1.0
1967-12-22,76.75,76.75,75.37,75.5,11000,2.90770528326226,2.90770528326226,2.85542341627982,2.86034851969121,290349.233417771,0.0,1.0
1967-12-26,77.5,77.5,76.63,76.75,4467,2.93611934140489,2.93611934140489,2.90315903395944,2.90770528326226,117908.184152471,0.0,1.0
1967-12-27,79.5,80.0,77.38,77.5,9667,3.01189016311856,3.03083286854698,2.93157309210206,2.93611934140489,255164.185404509,0.0,1.0
1967-12-28,79.37,79.37,78.75,79.37,8267,3.00696505970717,3.00696505970717,2.98347610497593,3.00696505970717,218210.646605883,0.0,1.0
1967-12-29,80.5,80.75,79.37,79.37,6400,3.0497755739754,3.05924692668961,3.00696505970717,3.00696505970717,168930.46307943,0.0,1.0
1968-01-02,81.0,81.5,80.38,80.5,8000,3.06871827940382,3.08766098483223,3.04522932467258,3.0497755739754,211163.078849288,0.0,1.0
1968-01-03,80.75,81.13,80.75,81.0,7400,3.05924692668961,3.0736433828152,3.05924692668961,3.06871827940382,195325.847935591,0.0,1.0
1968-01-04,78.5,80.12,78.0,80.12,49867,2.97400475226172,3.0353791178498,2.9550620468333,3.0353791178498,1316258.65662218,0.0,1.0
1968-01-05,76.75,78.5,76.25,78.5,13200,2.90770528326226,2.97400475226172,2.88876257783384,2.97400475226172,348419.080101325,0.0,1.0
1968-01-08,77.12,77.12,76.63,76.75,10267,2.92172288527929,2.92172288527929,2.90315903395944,2.90770528326226,271001.416318205,0.0,1.0
1968-01-09,77.0,77.75,76.75,77.12,9600,2.91717663597647,2.94559069411909,2.90770528326226,2.92172288527929,253395.694619146,0.0,1.0
1968-01-10,77.0,77.75,76.75,77.0,7067,2.91717663597647,2.94559069411909,2.90770528326226,2.91717663597647,186536.18477849,0.0,1.0
1968-01-11,77.5,78.75,76.75,77.0,12200,2.93611934140489,2.98347610497593,2.90770528326226,2.91717663597647,322023.695245164,0.0,1.0
1968-01-12,77.87,78.0,77.25,77.5,3667,2.95013694342192,2.9550620468333,2.92664798869068,2.93611934140489,96791.8762675423,0.0,1.0
1968-01-15,76.25,76.5,75.5,76.5,11600,2.88876257783384,2.89823393054805,2.86034851969121,2.89823393054805,306186.464331468,0.0,1.0
1968-01-16,75.5,76.75,74.87,76.25,11200,2.86034851969121,2.90770528326226,2.8364807108514,2.88876257783384,295628.310389004,0.0,1.0
1968-01-17,76.0,76.13,75.0,75.5,7600,2.87929122511963,2.88421632853102,2.84140581426279,2.86034851969121,200604.924906824,0.0,1.0
1968-01-18,75.62,76.13,75.62,76.0,3867,2.86489476899403,2.88421632853102,2.86489476899403,2.87929122511963,102070.953238775,0.0,1.0
1968-01-19,75.0,75.75,75.0,75.62,4267,2.84140581426279,2.86981987240542,2.84140581426279,2.86489476899403,112629.107181239,0.0,1.0
1968-01-22,74.63,75.0,74.25,75.0,3600,2.82738821224576,2.84140581426279,2.81299175612016,2.84140581426279,95023.3854821798,0.0,1.0
1968-01-23,72.0,73.25,71.75,73.25,9600,2.72774958169228,2.77510634526333,2.71827822897807,2.77510634526333,253395.694619146,0.0,1.0
1968-01-24,71.63,71.87,71.5,71.87,8800,2.71373197967525,2.72282447828089,2.70880687626386,2.72282447828089,232279.386734217,0.0,1.0
1968-01-25,71.63,72.0,71.25,71.63,8867,2.71373197967525,2.72774958169228,2.69933552354965,2.71373197967525,234047.87751958,0.0,1.0
1968-01-26,70.5,72.0,70.25,71.63,8867,2.67092146540702,2.72774958169228,2.66145011269282,2.71373197967525,234047.87751958,0.0,1.0
1968-01-29,69.88,70.5,69.88,70.5,12000,2.64743251067579,2.67092146540702,2.64743251067579,2.67092146540702,316744.618273932,0.0,1.0
1968-01-30,68.87,69.88,68.25,69.88,9467,2.60916824571038,2.64743251067579,2.58567929097914,2.64743251067579,249885.108433276,0.0,1.0
1968-01-31,67.75,68.87,67.75,68.87,5867,2.56673658555072,2.60916824571038,2.56673658555072,2.60916824571038,154861.722951097,0.0,1.0
1968-02-01,68.38,68.38,67.25,67.75,12667,2.59060439439053,2.59060439439053,2.5477938801223,2.56673658555072,334350.339972992,0.0,1.0
1968-02-02,69.0,69.88,68.5,68.5,13600,2.61409334912177,2.64743251067579,2.59515064369335,2.59515064369335,358977.23404379,0.0,1.0
1968-02-05,69.13,69.5,69.13,69.13,5200,2.61901845253316,2.63303605455019,2.61901845253316,2.61901845253316,137256.001252037,0.0,1.0
1968-02-06,68.87,69.25,68.5,69.13,6600,2.60916824571038,2.62356470183598,2.59515064369335,2.61901845253316,174209.540050663,0.0,1.0
1968-02-07,69.13,69.5,68.75,68.87,7800,2.61901845253316,2.63303605455019,2.60462199640756,2.60916824571038,205884.001878056,0.0,1.0
1968-02-08,67.63,69.0,67.63,69.0,8867,2.5621903362479,2.61409334912177,2.5621903362479,2.61409334912177,234047.87751958,0.0,1.0
1968-02-09,68.5,68.75,67.5,67.63,12600,2.59515064369335,2.60462199640756,2.55726523283651,2.5621903362479,332581.849187629,0.0,1.0
1968-02-13,69.75,70.63,69.0,69.0,12000,2.6425074072644,2.67584656881841,2.61409334912177,2.61409334912177,316744.618273932,0.0,1.0
1968-02-14,71.38,71.5,69.62,69.75,9200,2.70426062696104,2.70880687626386,2.63758230385301,2.6425074072644,242837.540676682,0.0,1.0
1968-02-15,71.0,71.38,71.0,71.38,17800,2.68986417083544,2.70426062696104,2.68986417083544,2.70426062696104,469837.850439667,0.0,1.0
1968-02-16,70.0,70.75,70.0,70.75,6000,2.65197875997861,2.68039281812123,2.65197875997861,2.68039281812123,158372.309136966,0.0,1.0
1968-02-19,72.25,72.5,70.87,70.87,9600,2.73722093440649,2.7466922871207,2.68493906742405,2.68493906742405,253395.694619146,0.0,1.0
1968-02-20,72.5,72.88,71.5,72.25,6800,2.7466922871207,2.7610887432463,2.70880687626386,2.73722093440649,179488.617021895,0.0,1.0
1968-02-21,73.5,73.5,72.75,72.75,10800,2.78457769797754,2.78457769797754,2.75616363983491,2.75616363983491,285070.156446539,0.0,1.0
1968-02-23,73.37,74.0,73.25,73.5,11467,2.77965259456615,2.80352040340596,2.77510634526333,2.78457769797754,302675.878145598,0.0,1.0
1968-02-26,72.0,73.5,72.0,73.37,9267,2.72774958169228,2.78457769797754,2.72774958169228,2.77965259456615,244606.031462044,0.0,1.0
1968-02-27,72.0,72.0,71.63,72.0,8600,2.72774958169228,2.72774958169228,2.71373197967525,2.72774958169228,227000.309762985,0.0,1.0
1968-02-28,71.75,72.25,71.75,72.0,6067,2.71827822897807,2.73722093440649,2.71827822897807,2.72774958169228,160140.799922329,0.0,1.0
1968-02-29,71.75,72.0,71.38,71.75,5467,2.71827822897807,2.72774958169228,2.70426062696104,2.71827822897807,144303.569008632,0.0,1.0
1968-03-01,72.0,72.0,71.5,71.75,3600,2.72774958169228,2.72774958169228,2.70880687626386,2.71827822897807,95023.3854821797,0.0,1.0
1968-03-04,70.0,71.75,70.0,71.75,12467,2.65197875997861,2.71827822897807,2.65197875997861,2.71827822897807,329071.263001759,0.0,1.0
1968-03-05,70.0,71.5,69.62,70.0,10200,2.65197875997861,2.70880687626386,2.63758230385301,2.65197875997861,269232.925532842,0.0,1.0
1968-03-06,70.0,70.25,69.62,70.0,10600,2.65197875997861,2.66145011269282,2.63758230385301,2.65197875997861,279791.079475306,0.0,1.0
1968-03-07,70.0,70.75,69.75,70.0,10400,2.65197875997861,2.68039281812123,2.6425074072644,2.65197875997861,274512.002504074,0.0,1.0
1968-03-08,69.5,70.0,69.5,70.0,5867,2.63303605455019,2.65197875997861,2.63303605455019,2.65197875997861,154861.722951097,0.0,1.0
1968-03-11,69.88,70.0,69.37,69.5,10267,2.64743251067579,2.65197875997861,2.6281109511388,2.63303605455019,271001.416318205,0.0,1.0
1968-03-12,70.0,70.0,69.62,69.88,6200,2.65197875997861,2.65197875997861,2.63758230385301,2.64743251067579,163651.386108198,0.0,1.0
1968-03-13,69.88,70.25,69.88,70.0,7600,2.64743251067579,2.66145011269282,2.64743251067579,2.65197875997861,200604.924906823,0.0,1.0
1968-03-14,68.0,69.5,68.0,69.5,13867,2.57620793826493,2.63303605455019,2.57620793826493,2.63303605455019,366024.801800385,0.0,1.0
1968-03-15,68.75,68.87,68.0,68.0,17800,2.60462199640756,2.60916824571038,2.57620793826493,2.57620793826493,469837.850439666,0.0,1.0
1968-03-18,67.5,69.0,67.5,68.75,9200,2.55726523283651,2.61409334912177,2.55726523283651,2.60462199640756,242837.540676682,0.0,1.0
1968-03-19,66.13,67.37,66.0,67.37,9600,2.50536221996265,2.55234012942512,2.50043711655126,2.55234012942512,253395.694619145,0.0,1.0
1968-03-20,65.5,66.37,65.5,66.13,4467,2.48149441112284,2.51445471856829,2.48149441112284,2.50536221996265,117908.184152471,0.0,1.0
1968-03-21,66.37,66.75,65.63,65.63,7200,2.51445471856829,2.52885117469389,2.48641951453423,2.48641951453423,190046.770964359,0.0,1.0
1968-03-22,66.0,66.37,65.63,66.37,6400,2.50043711655126,2.51445471856829,2.48641951453423,2.51445471856829,168930.46307943,0.0,1.0
1968-03-25,67.13,67.13,66.62,66.62,9200,2.54324763081948,2.54324763081948,2.5239260712825,2.5239260712825,242837.540676682,0.0,1.0
1968-03-26,68.0,68.38,66.88,67.13,11067,2.57620793826493,2.59060439439053,2.53377627810527,2.54324763081948,292117.724203134,0.0,1.0
1968-03-27,68.5,68.87,68.0,68.0,11667,2.59515064369335,2.60916824571038,2.57620793826493,2.57620793826493,307954.955116831,0.0,1.0
1968-03-28,68.25,69.0,68.12,68.5,11400,2.58567929097914,2.61409334912177,2.58075418756775,2.59515064369335,300907.387360236,0.0,1.0
1968-03-29,67.5,68.5,67.5,68.25,9467,2.55726523283651,2.59515064369335,2.55726523283651,2.58567929097914,249885.108433277,0.0,1.0
1968-04-01,68.0,68.75,67.5,67.5,17200,2.57620793826493,2.60462199640756,2.55726523283651,2.55726523283651,454000.61952597,0.0,1.0
1968-04-02,69.88,70.0,69.25,69.25,11867,2.64743251067579,2.65197875997861,2.62356470183598,2.62356470183598,313234.032088062,0.0,1.0
1968-04-03,69.5,71.25,69.5,69.88,22400,2.63303605455019,2.69933552354965,2.63303605455019,2.64743251067579,591256.620778007,0.0,1.0
1968-04-04,71.0,71.25,69.62,69.62,7200,2.68986417083544,2.69933552354965,2.63758230385301,2.63758230385301,190046.77096436,0.0,1.0
1968-04-05,70.0,71.63,70.0,71.0,5667,2.65197875997861,2.71373197967525,2.65197875997861,2.68986417083544,149582.645979864,0.0,1.0
1968-04-08,73.0,73.5,69.75,70.0,11067,2.76563499254912,2.78457769797754,2.6425074072644,2.65197875997861,292117.724203134,0.0,1.0
1968-04-10,72.75,74.75,72.13,73.0,13200,2.75616363983491,2.83193446154858,2.73267468510367,2.76563499254912,348419.080101325,0.0,1.0
1968-04-11,74.5,74.75,72.5,72.75,8867,2.82246310883437,2.83193446154858,2.7466922871207,2.75616363983491,234047.87751958,0.0,1.0
1968-04-15,74.38,74.75,73.0,74.5,10000,2.81791685953155,2.83193446154858,2.76563499254912,2.82246310883437,263953.848561611,0.0,1.0
1968-04-16,73.75,75.0,73.25,74.38,21200,2.79404905069175,2.84140581426279,2.77510634526333,2.81791685953155,559582.158950613,0.0,1.0
1968-04-17,73.13,74.5,73.13,73.75,13400,2.77056009596051,2.82246310883437,2.77056009596051,2.79404905069175,353698.157072557,0.0,1.0
1968-04-18,72.75,73.5,72.13,73.13,10867,2.75616363983491,2.78457769797754,2.73267468510367,2.77056009596051,286838.647231902,0.0,1.0
1968-04-19,72.0,72.75,71.63,72.75,16600,2.72774958169228,2.75616363983491,2.71373197967525,2.75616363983491,438163.388612273,0.0,1.0
1968-04-22,70.87,71.75,70.75,71.75,17467,2.68493906742405,2.71827822897807,2.68039281812123,2.71827822897807,461048.187282566,0.0,1.0
1968-04-23,70.0,71.12,70.0,70.87,17400,2.65197875997861,2.69441042013826,2.65197875997861,2.68493906742405,459279.696497201,0.0,1.0
1968-04-24,69.88,70.5,69.62,70.0,11867,2.64743251067579,2.67092146540702,2.63758230385301,2.65197875997861,313234.032088062,0.0,1.0
1968-04-25,71.5,72.0,69.75,69.88,10800,2.70880687626386,2.72774958169228,2.6425074072644,2.64743251067579,285070.156446539,0.0,1.0
1968-04-26,72.75,73.5,71.75,71.75,8800,2.75616363983491,2.78457769797754,2.71827822897807,2.71827822897807,232279.386734217,0.0,1.0
1968-04-29,73.0,73.75,72.75,72.75,25067,2.76563499254912,2.79404905069175,2.75616363983491,2.75616363983491,661653.112189388,0.0,1.0
1968-04-30,73.63,74.25,72.75,73.0,10800,2.78950280138893,2.81299175612016,2.75616363983491,2.76563499254912,285070.156446539,0.0,1.0
1968-05-01,74.75,75.0,73.63,73.63,6667,2.83193446154858,2.84140581426279,2.78950280138893,2.78950280138893,175978.030836026,0.0,1.0
1968-05-02,75.0,76.37,74.75,74.75,12600,2.84140581426279,2.89330882713666,2.83193446154858,2.83193446154858,332581.849187629,0.0,1.0
1968-05-03,73.13,76.0,73.0,75.0,13667,2.77056009596051,2.87929122511963,2.76563499254912,2.84140581426279,360745.724829152,0.0,1.0
1968-05-06,72.88,73.87,72.75,73.13,6867,2.7610887432463,2.79859529999457,2.75616363983491,2.77056009596051,181257.107807258,0.0,1.0
1968-05-07,72.25,73.0,72.25,72.88,4800,2.73722093440649,2.76563499254912,2.73722093440649,2.7610887432463,126697.847309573,0.0,1.0
1968-05-08,71.75,72.13,71.25,72.13,5800,2.71827822897807,2.73267468510367,2.69933552354965,2.73267468510367,153093.232165734,0.0,1.0
1968-05-09,71.38,71.87,71.0,71.75,10467,2.70426062696104,2.72282447828089,2.68986417083544,2.71827822897807,276280.493289438,0.0,1.0
1968-05-10,71.87,71.87,71.38,71.38,10867,2.72282447828089,2.72282447828089,2.70426062696104,2.70426062696104,286838.647231902,0.0,1.0
1968-05-13,70.25,71.63,70.25,71.63,16200,2.66145011269282,2.71373197967525,2.66145011269282,2.71373197967525,427605.234669808,0.0,1.0
1968-05-14,70.25,70.63,69.88,70.25,11667,2.66145011269282,2.67584656881841,2.64743251067579,2.66145011269282,307954.95511683,0.0,1.0
1968-05-15,70.25,70.5,70.0,70.25,8000,2.66145011269282,2.67092146540702,2.65197875997861,2.66145011269282,211163.078849288,0.0,1.0
1968-05-16,70.25,71.0,70.25,70.25,9067,2.66145011269282,2.68986417083544,2.66145011269282,2.66145011269282,239326.954490812,0.0,1.0
1968-05-17,70.63,71.0,69.88,70.25,8867,2.67584656881841,2.68986417083544,2.64743251067579,2.66145011269282,234047.87751958,0.0,1.0
1968-05-20,69.75,70.0,68.0,70.0,10600,2.6425074072644,2.65197875997861,2.57620793826493,2.65197875997861,279791.079475307,0.0,1.0
1968-05-21,69.25,70.37,69.25,69.75,11400,2.62356470183598,2.66599636199564,2.62356470183598,2.6425074072644,300907.387360236,0.0,1.0
1968-05-22,69.0,69.5,68.75,69.25,8800,2.61409334912177,2.63303605455019,2.60462199640756,2.62356470183598,232279.386734217,0.0,1.0
1968-05-23,68.38,68.75,67.87,68.75,11067,2.59060439439053,2.60462199640756,2.57128283485354,2.60462199640756,292117.724203134,0.0,1.0
1968-05-24,68.75,68.75,67.87,68.38,7267,2.60462199640756,2.60462199640756,2.57128283485354,2.59060439439053,191815.261749722,0.0,1.0
1968-05-27,68.87,68.87,68.0,68.75,6467,2.60916824571038,2.60916824571038,2.57620793826493,2.60462199640756,170698.953864793,0.0,1.0
1968-05-28,68.87,69.0,67.75,68.87,22067,2.60916824571038,2.61409334912177,2.56673658555072,2.60916824571038,582466.957620905,0.0,1.0
1968-05-29,69.0,69.0,68.12,68.87,8200,2.61409334912177,2.61409334912177,2.58075418756775,2.60916824571038,216442.15582052,0.0,1.0
1968-05-31,69.62,70.0,69.25,69.25,10800,2.63758230385301,2.65197875997861,2.62356470183598,2.62356470183598,285070.156446539,0.0,1.0
1968-06-03,72.37,72.75,70.13,70.13,13467,2.74176718370931,2.75616363983491,2.65690386338999,2.65690386338999,355466.647857921,0.0,1.0
1968-06-04,74.0,74.0,73.13,73.13,17267,2.80352040340596,2.80352040340596,2.77056009596051,2.77056009596051,455769.110311332,0.0,1.0
1968-06-05,72.5,75.75,72.5,74.0,17267,2.7466922871207,2.86981987240542,2.7466922871207,2.80352040340596,455769.110311332,0.0,1.0
1968-06-06,72.75,72.88,72.0,72.5,12400,2.75616363983491,2.7610887432463,2.72774958169228,2.7466922871207,327302.772216397,0.0,1.0
1968-06-07,71.87,73.5,71.75,72.75,8867,2.72282447828089,2.78457769797754,2.71827822897807,2.75616363983491,234047.87751958,0.0,1.0
1968-06-10,70.25,71.87,70.25,71.87,21800,2.66145011269282,2.72282447828089,2.66145011269282,2.72282447828089,575419.389864309,0.0,1.0
1968-06-11,70.25,71.0,70.25,70.25,14400,2.66145011269282,2.68986417083544,2.66145011269282,2.66145011269282,380093.541928718,0.0,1.0
1968-06-13,69.62,70.75,69.62,70.25,18267,2.63758230385301,2.68039281812123,2.63758230385301,2.66145011269282,482164.495167493,0.0,1.0
1968-06-14,69.5,70.0,69.13,69.62,15267,2.63303605455019,2.65197875997861,2.61901845253316,2.63758230385301,402978.34059901,0.0,1.0
1968-06-17,69.25,69.5,69.0,69.5,13800,2.62356470183598,2.63303605455019,2.61409334912177,2.63303605455019,364256.311015022,0.0,1.0
1968-06-18,69.13,69.5,68.75,69.25,15267,2.61901845253316,2.63303605455019,2.60462199640756,2.62356470183598,402978.34059901,0.0,1.0
1968-06-20,68.87,69.37,68.75,69.13,20667,2.60916824571038,2.6281109511388,2.60462199640756,2.61901845253316,545513.41882228,0.0,1.0
1968-06-21,67.37,68.87,67.25,68.87,15600,2.55234012942512,2.60916824571038,2.5477938801223,2.60916824571038,411768.003756113,0.0,1.0
1968-06-24,67.13,67.63,66.75,67.37,17000,2.54324763081948,2.5621903362479,2.52885117469389,2.55234012942512,448721.542554738,0.0,1.0
1968-06-25,67.37,67.37,67.0,67.13,12267,2.55234012942512,2.55234012942512,2.53832252740809,2.54324763081948,323792.186030528,0.0,1.0
1968-06-27,68.75,68.87,67.13,67.37,20267,2.60462199640756,2.60916824571038,2.54324763081948,2.55234012942512,534955.264879815,0.0,1.0
1968-06-28,67.25,68.5,67.0,68.5,16467,2.5477938801223,2.59515064369335,2.53832252740809,2.59515064369335,434652.802426404,0.0,1.0
1968-07-01,66.75,67.75,66.75,67.25,36800,2.52885117469389,2.56673658555072,2.52885117469389,2.5477938801223,971350.162706724,0.0,1.0
1968-07-02,67.37,67.87,66.75,66.75,16267,2.55234012942512,2.57128283485354,2.52885117469389,2.52885117469389,429373.725455172,0.0,1.0
1968-07-03,67.87,68.0,67.5,67.5,11400,2.57128283485354,2.57620793826493,2.55726523283651,2.55726523283651,300907.387360236,0.0,1.0
1968-07-08,68.75,69.37,68.25,68.25,19267,2.60462199640756,2.6281109511388,2.58567929097914,2.58567929097914,508559.880023654,0.0,1.0
1968-07-09,69.75,70.0,69.25,69.25,14667,2.6425074072644,2.65197875997861,2.62356470183598,2.62356470183598,387141.109685313,0.0,1.0
1968-07-11,69.0,70.63,69.0,69.75,30667,2.61409334912177,2.67584656881841,2.61409334912177,2.6425074072644,809467.26738389,0.0,1.0
1968-07-12,69.75,69.88,69.37,69.37,8800,2.6425074072644,2.64743251067579,2.6281109511388,2.6281109511388,232279.386734217,0.0,1.0
1968-07-15,69.5,70.0,69.5,69.75,16000,2.63303605455019,2.65197875997861,2.63303605455019,2.6425074072644,422326.157698576,0.0,1.0
1968-07-16,68.5,69.13,68.38,69.13,24000,2.59515064369335,2.61901845253316,2.59060439439053,2.61901845253316,633489.236547865,0.0,1.0
1968-07-18,67.87,68.38,67.75,68.38,25200,2.57128283485354,2.59060439439053,2.56673658555072,2.59060439439053,665163.698375259,0.0,1.0
1968-07-19,67.5,67.87,67.25,67.87,18800,2.55726523283651,2.57128283485354,2.5477938801223,2.57128283485354,496233.235295828,0.0,1.0
1968-07-22,65.5,67.87,65.5,67.5,21467,2.48149441112284,2.57128283485354,2.48149441112284,2.55726523283651,566629.726707208,0.0,1.0
1968-07-23,64.75,65.0,63.5,65.0,31667,2.45308035298021,2.46255170569442,2.40572358940916,2.46255170569442,835862.652240052,0.0,1.0
1968-07-25,62.75,64.75,62.5,64.75,22867,2.37730953126654,2.45308035298021,2.36783817855233,2.45308035298021,603583.265505833,0.0,1.0
1968-07-26,63.88,64.0,62.75,62.75,18200,2.42012004553476,2.42466629483758,2.37730953126654,2.37730953126654,480396.004382131,0.0,1.0
1968-07-29,64.37,64.87,64.13,64.13,33867,2.43868389685461,2.45762660228303,2.42959139824897,2.42959139824897,893932.498923607,0.0,1.0
1968-07-30,65.0,65.0,64.37,64.37,8667,2.46255170569442,2.46255170569442,2.43868389685461,2.43868389685461,228768.800548348,0.0,1.0
1968-08-01,65.12,65.38,64.5,65.0,11667,2.46709795499724,2.47694816182002,2.443609000266,2.46255170569442,307954.955116831,0.0,1.0
1968-08-02,64.25,64.63,63.75,64.63,8667,2.43413764755179,2.44853410367739,2.41519494212337,2.44853410367739,228768.800548348,0.0,1.0
1968-08-05,63.88,64.75,63.75,64.25,6600,2.42012004553476,2.45308035298021,2.41519494212337,2.43413764755179,174209.540050663,0.0,1.0
1968-08-06,64.25,64.25,63.88,63.88,2400,2.43413764755179,2.43413764755179,2.42012004553476,2.42012004553476,63348.9236547865,0.0,1.0
1968-08-08,63.5,64.13,63.5,64.13,15600,2.40572358940916,2.42959139824897,2.40572358940916,2.42959139824897,411768.003756113,0.0,1.0
1968-08-09,64.37,64.63,63.25,63.5,12067,2.43868389685461,2.44853410367739,2.39625223669495,2.40572358940916,318513.109059296,0.0,1.0
1968-08-12,65.0,65.0,64.0,64.37,8200,2.46255170569442,2.46255170569442,2.42466629483758,2.43868389685461,216442.15582052,0.0,1.0
1968-08-13,64.37,65.12,64.25,65.0,11267,2.43868389685461,2.46709795499724,2.43413764755179,2.46255170569442,297396.801174367,0.0,1.0
1968-08-15,64.87,64.87,64.5,64.5,7000,2.45762660228303,2.45762660228303,2.443609000266,2.443609000266,184767.693993127,0.0,1.0
1968-08-16,65.12,65.38,64.13,64.87,9667,2.46709795499724,2.47694816182002,2.42959139824897,2.45762660228303,255164.185404509,0.0,1.0
1968-08-19,65.5,65.5,65.0,65.12,6667,2.48149441112284,2.48149441112284,2.46255170569442,2.46709795499724,175978.030836025,0.0,1.0
1968-08-20,66.0,66.0,65.12,65.5,7067,2.50043711655126,2.50043711655126,2.46709795499724,2.48149441112284,186536.18477849,0.0,1.0
1968-08-22,65.75,67.13,65.75,66.0,14000,2.49096576383705,2.54324763081948,2.49096576383705,2.50043711655126,369535.387986254,0.0,1.0
1968-08-23,67.0,67.0,66.13,66.13,9000,2.53832252740809,2.53832252740809,2.50536221996265,2.50536221996265,237558.46370545,0.0,1.0
1968-08-26,67.25,68.0,67.13,67.13,14067,2.5477938801223,2.57620793826493,2.54324763081948,2.54324763081948,371303.878771618,0.0,1.0
1968-08-27,67.5,67.87,67.13,67.25,13467,2.55726523283651,2.57128283485354,2.54324763081948,2.5477938801223,355466.647857921,0.0,1.0
1968-08-29,67.63,67.75,67.13,67.5,9667,2.5621903362479,2.56673658555072,2.54324763081948,2.55726523283651,255164.185404509,0.0,1.0
1968-08-30,68.0,68.75,67.87,67.87,24000,2.57620793826493,2.60462199640756,2.57128283485354,2.57128283485354,633489.236547865,0.0,1.0
1968-09-03,68.5,68.5,67.75,68.0,11467,2.59515064369335,2.59515064369335,2.56673658555072,2.57620793826493,302675.878145599,0.0,1.0
1968-09-04,69.25,69.25,68.25,68.5,25667,2.62356470183598,2.62356470183598,2.58567929097914,2.59515064369335,677490.343103085,0.0,1.0
1968-09-05,69.62,70.13,69.37,69.37,27267,2.63758230385301,2.65690386338999,2.6281109511388,2.6281109511388,719722.958872942,0.0,1.0
1968-09-06,70.0,70.25,69.37,69.62,17067,2.65197875997861,2.66145011269282,2.6281109511388,2.63758230385301,450490.0333401,0.0,1.0
1968-09-09,71.25,71.5,70.13,70.13,37467,2.69933552354965,2.70880687626386,2.65690386338999,2.65690386338999,988955.884405786,0.0,1.0
1968-09-10,69.62,71.38,68.63,71.25,15000,2.63758230385301,2.70426062696104,2.60007574710474,2.69933552354965,395930.772842415,0.0,1.0
1968-09-12,68.25,68.87,67.87,68.87,22267,2.58567929097914,2.60916824571038,2.57128283485354,2.60916824571038,587746.034592138,0.0,1.0
1968-09-13,68.38,68.75,67.37,68.25,16800,2.59060439439053,2.60462199640756,2.55234012942512,2.58567929097914,443442.465583505,0.0,1.0
1968-09-16,69.75,69.75,67.5,68.38,21600,2.6425074072644,2.6425074072644,2.55726523283651,2.59060439439053,570140.312893077,0.0,1.0
1968-09-17,70.25,70.25,69.75,69.75,21200,2.66145011269282,2.66145011269282,2.6425074072644,2.6425074072644,559582.158950613,0.0,1.0
1968-09-19,70.37,71.5,70.25,70.25,13467,2.66599636199564,2.70880687626386,2.66145011269282,2.66145011269282,355466.64785792,0.0,1.0
1968-09-20,70.87,71.12,70.5,70.5,9000,2.68493906742405,2.69441042013826,2.67092146540702,2.67092146540702,237558.46370545,0.0,1.0
1968-09-23,71.0,71.12,70.0,70.87,10800,2.68986417083544,2.69441042013826,2.65197875997861,2.68493906742405,285070.156446539,0.0,1.0
1968-09-24,72.37,72.88,71.75,71.75,16067,2.74176718370931,2.7610887432463,2.71827822897807,2.71827822897807,424094.648483939,0.0,1.0
1968-09-26,72.75,74.0,72.75,72.75,29800,2.75616363983491,2.80352040340596,2.75616363983491,2.75616363983491,786582.468713598,0.0,1.0
1968-09-27,73.5,73.87,73.0,73.0,8800,2.78457769797754,2.79859529999457,2.76563499254912,2.76563499254912,232279.386734217,0.0,1.0
1968-09-30,73.0,73.87,73.0,73.5,12000,2.76563499254912,2.79859529999457,2.76563499254912,2.78457769797754,316744.618273932,0.0,1.0
1968-10-01,72.88,73.5,72.75,73.0,10867,2.7610887432463,2.78457769797754,2.75616363983491,2.76563499254912,286838.647231902,0.0,1.0
1968-10-03,73.75,74.0,73.0,73.0,47400,2.79404905069175,2.80352040340596,2.76563499254912,2.76563499254912,1251141.24218203,0.0,1.0
1968-10-04,74.75,74.75,73.63,73.75,12067,2.83193446154858,2.83193446154858,2.78950280138893,2.79404905069175,318513.109059295,0.0,1.0
1968-10-07,74.25,74.75,73.5,74.75,16867,2.81299175612016,2.83193446154858,2.78457769797754,2.83193446154858,445210.956368869,0.0,1.0
1968-10-08,74.63,74.87,74.25,74.25,7267,2.82738821224576,2.8364807108514,2.81299175612016,2.81299175612016,191815.261749722,0.0,1.0
1968-10-10,73.25,74.63,73.0,74.63,18800,2.77510634526333,2.82738821224576,2.76563499254912,2.82738821224576,496233.235295827,0.0,1.0
1968-10-11,72.5,73.25,71.75,73.25,7467,2.7466922871207,2.77510634526333,2.71827822897807,2.77510634526333,197094.338720954,0.0,1.0
1968-10-14,72.88,73.0,72.25,72.5,5267,2.7610887432463,2.76563499254912,2.73722093440649,2.7466922871207,139024.4920374,0.0,1.0
1968-10-15,72.0,73.25,72.0,72.88,20467,2.72774958169228,2.77510634526333,2.72774958169228,2.7610887432463,540234.341851048,0.0,1.0
1968-10-17,72.13,72.88,71.75,72.0,14067,2.73267468510367,2.7610887432463,2.71827822897807,2.72774958169228,371303.878771617,0.0,1.0
1968-10-18,74.5,74.75,72.75,72.75,9800,2.82246310883437,2.83193446154858,2.75616363983491,2.75616363983491,258674.771590378,0.0,1.0
1968-10-21,74.87,75.0,73.63,74.5,11867,2.8364807108514,2.84140581426279,2.78950280138893,2.82246310883437,313234.032088063,0.0,1.0
1968-10-22,73.5,74.12,73.5,74.12,5867,2.78457769797754,2.80806665270878,2.78457769797754,2.80806665270878,154861.722951097,0.0,1.0
1968-10-24,73.13,74.0,72.75,73.5,9000,2.77056009596051,2.80352040340596,2.75616363983491,2.78457769797754,237558.463705449,0.0,1.0
1968-10-25,73.13,73.87,72.88,73.13,13800,2.77056009596051,2.79859529999457,2.7610887432463,2.77056009596051,364256.311015022,0.0,1.0
1968-10-28,72.75,72.88,72.5,72.88,12600,2.75616363983491,2.7610887432463,2.7466922871207,2.7610887432463,332581.849187629,0.0,1.0
1968-10-29,72.5,73.25,72.5,72.75,13000,2.7466922871207,2.77510634526333,2.7466922871207,2.75616363983491,343140.003130093,0.0,1.0
1968-10-31,70.5,73.0,70.5,72.5,18667,2.67092146540702,2.76563499254912,2.67092146540702,2.7466922871207,492722.649109959,0.0,1.0
1968-11-01,70.75,71.38,70.5,70.5,22867,2.68039281812123,2.70426062696104,2.67092146540702,2.67092146540702,603583.265505835,0.0,1.0
1968-11-04,70.13,71.25,70.13,70.75,10667,2.65690386338999,2.69933552354965,2.65690386338999,2.68039281812123,281559.57026067,0.0,1.0
1968-11-06,70.25,71.0,70.13,70.13,12400,2.66145011269282,2.68986417083544,2.65690386338999,2.65690386338999,327302.772216396,0.0,1.0
1968-11-07,70.25,70.5,69.37,70.25,8000,2.66145011269282,2.67092146540702,2.6281109511388,2.66145011269282,211163.078849288,0.0,1.0
1968-11-08,70.25,70.5,69.62,70.25,18267,2.66145011269282,2.67092146540702,2.63758230385301,2.66145011269282,482164.495167493,0.0,1.0
1968-11-12,72.75,72.75,71.12,71.12,21200,2.75616363983491,2.75616363983491,2.69441042013826,2.69441042013826,559582.158950614,0.0,1.0
1968-11-13,72.75,74.0,72.75,72.75,10800,2.75616363983491,2.80352040340596,2.75616363983491,2.75616363983491,285070.156446539,0.0,1.0
1968-11-14,71.12,73.0,71.0,72.75,28400,2.69441042013826,2.76563499254912,2.68986417083544,2.75616363983491,749628.929914974,0.0,1.0
1968-11-15,71.38,71.75,71.12,71.12,4267,2.70426062696104,2.71827822897807,2.69441042013826,2.69441042013826,112629.107181239,0.0,1.0
1968-11-18,71.5,72.0,71.25,71.38,30467,2.70880687626386,2.72774958169228,2.69933552354965,2.70426062696104,804188.190412658,0.0,1.0
1968-11-19,70.87,71.12,70.5,71.12,13867,2.68493906742405,2.69441042013826,2.67092146540702,2.69441042013826,366024.801800386,0.0,1.0
1968-11-21,73.5,73.5,71.38,71.38,26200,2.78457769797754,2.78457769797754,2.70426062696104,2.70426062696104,691559.083231418,0.0,1.0
1968-11-22,76.25,76.25,74.0,74.0,67400,2.88876257783384,2.88876257783384,2.80352040340596,2.80352040340596,1779048.93930525,0.0,1.0
1968-11-25,76.63,76.63,75.62,76.25,16267,2.90315903395944,2.90315903395944,2.86489476899403,2.88876257783384,429373.725455171,0.0,1.0
1968-11-26,76.25,77.5,76.25,76.63,24667,2.88876257783384,2.93611934140489,2.88876257783384,2.90315903395944,651094.958246924,0.0,1.0
1968-11-27,75.75,76.63,75.75,76.25,11800,2.86981987240542,2.90315903395944,2.86981987240542,2.88876257783384,311465.5413027,0.0,1.0
1968-11-29,75.62,75.88,75.25,75.75,6867,2.86489476899403,2.87474497581681,2.850877166977,2.86981987240542,181257.107807258,0.0,1.0
1968-12-02,74.25,76.0,73.75,75.62,38000,2.81299175612016,2.87929122511963,2.79404905069175,2.86489476899403,1003024.62453412,0.0,1.0
1968-12-03,74.75,75.5,74.0,74.25,6800,2.83193446154858,2.86034851969121,2.80352040340596,2.81299175612016,179488.617021895,0.0,1.0
1968-12-05,76.25,76.37,75.5,75.5,41667,2.88876257783384,2.89330882713666,2.86034851969121,2.86034851969121,1099816.50080166,0.0,1.0
1968-12-06,76.5,76.63,76.0,76.25,13400,2.89823393054805,2.90315903395944,2.87929122511963,2.88876257783384,353698.157072558,0.0,1.0
1968-12-09,78.5,79.37,76.75,76.75,15200,2.97400475226172,3.00696505970717,2.90770528326226,2.90770528326226,401209.849813648,0.0,1.0
1968-12-10,79.87,80.12,78.88,78.88,22200,3.02590776513559,3.0353791178498,2.98840120838732,2.98840120838732,585977.543806775,0.0,1.0
1968-12-12,78.13,80.12,77.75,79.87,14800,2.95998715024469,3.0353791178498,2.94559069411909,3.02590776513559,390651.695871184,0.0,1.0
1968-12-13,78.75,79.5,78.25,78.25,11400,2.98347610497593,3.01189016311856,2.96453339954751,2.96453339954751,300907.387360236,0.0,1.0
1968-12-16,79.25,80.25,78.5,78.75,13600,3.00241881040435,3.04030422126119,2.97400475226172,2.98347610497593,358977.23404379,0.0,1.0
1968-12-17,78.25,79.75,78.0,79.25,9400,2.96453339954751,3.02136151583277,2.9550620468333,3.00241881040435,248116.617647914,0.0,1.0
1968-12-19,78.75,79.25,77.25,78.25,27400,2.98347610497593,3.00241881040435,2.92664798869068,2.96453339954751,723233.545058812,0.0,1.0
1968-12-20,75.88,78.75,75.25,78.75,24867,2.87474497581681,2.98347610497593,2.850877166977,2.98347610497593,656374.035218156,0.0,1.0
1968-12-23,74.12,75.88,74.0,75.88,18800,2.80806665270878,2.87474497581681,2.80352040340596,2.87474497581681,496233.235295827,0.0,1.0
1968-12-24,74.75,75.0,74.0,74.12,19067,2.83193446154858,2.84140581426279,2.80352040340596,2.80806665270878,503280.803052423,0.0,1.0
1968-12-26,75.13,75.25,74.38,74.75,5000,2.84633091767418,2.850877166977,2.81791685953155,2.83193446154858,131976.924280805,0.0,1.0
1968-12-27,74.63,75.5,74.38,75.13,3267,2.82738821224576,2.86034851969121,2.81791685953155,2.84633091767418,86233.7223250781,0.0,1.0
1968-12-30,72.75,74.63,72.5,74.63,20267,2.75616363983491,2.82738821224576,2.7466922871207,2.82738821224576,534955.264879815,0.0,1.0
1968-12-31,73.0,73.13,72.37,72.75,11867,2.76563499254912,2.77056009596051,2.74176718370931,2.75616363983491,313234.032088063,0.0,1.0
1969-01-02,72.75,73.25,72.0,73.0,21467,2.75616363983491,2.77510634526333,2.72774958169228,2.76563499254912,566629.726707209,0.0,1.0
1969-01-03,74.5,74.63,72.25,72.75,10867,2.82246310883437,2.82738821224576,2.73722093440649,2.75616363983491,286838.647231902,0.0,1.0
1969-01-06,74.0,74.87,74.0,74.5,9400,2.80352040340596,2.8364807108514,2.80352040340596,2.82246310883437,248116.617647913,0.0,1.0
1969-01-07,72.0,73.5,69.75,73.5,14800,2.72774958169228,2.78457769797754,2.6425074072644,2.78457769797754,390651.695871183,0.0,1.0
1969-01-08,71.0,72.88,70.75,72.0,6400,2.68986417083544,2.7610887432463,2.68039281812123,2.72774958169228,168930.463079431,0.0,1.0
1969-01-09,73.25,74.12,71.0,71.0,22467,2.77510634526333,2.80806665270878,2.68986417083544,2.68986417083544,593025.111563369,0.0,1.0
1969-01-10,73.25,73.5,73.0,73.25,7000,2.77510634526333,2.78457769797754,2.76563499254912,2.77510634526333,184767.693993127,0.0,1.0
1969-01-13,74.25,74.38,73.0,73.25,14400,2.81299175612016,2.81791685953155,2.76563499254912,2.77510634526333,380093.541928719,0.0,1.0
1969-01-14,75.0,75.0,74.38,74.38,17000,2.84140581426279,2.84140581426279,2.81791685953155,2.81791685953155,448721.542554738,0.0,1.0
1969-01-15,76.5,76.5,75.0,75.0,38667,2.89823393054805,2.89823393054805,2.84140581426279,2.84140581426279,1020630.34623318,0.0,1.0
1969-01-16,77.0,77.38,76.63,76.63,16267,2.91717663597647,2.93157309210206,2.90315903395944,2.90315903395944,429373.725455171,0.0,1.0
1969-01-17,76.13,77.25,76.13,77.0,6200,2.88421632853102,2.92664798869068,2.88421632853102,2.91717663597647,163651.386108198,0.0,1.0
1969-01-20,76.75,76.75,76.13,76.13,14467,2.90770528326226,2.90770528326226,2.88421632853102,2.88421632853102,381862.032714081,0.0,1.0
1969-01-21,76.63,76.87,76.25,76.75,12067,2.90315903395944,2.91225153256508,2.88876257783384,2.90770528326226,318513.109059295,0.0,1.0
1969-01-22,76.75,76.87,76.5,76.63,27667,2.90770528326226,2.91225153256508,2.89823393054805,2.90315903395944,730281.112815407,0.0,1.0
1969-01-23,78.0,78.0,77.0,77.0,51667,2.9550620468333,2.9550620468333,2.91717663597647,2.91717663597647,1363770.34936327,0.0,1.0
1969-01-24,79.13,79.5,76.75,78.0,18467,2.99787256110153,3.01189016311856,2.90770528326226,2.9550620468333,487443.572138726,0.0,1.0
1969-01-27,79.5,80.0,79.0,79.13,29800,3.01189016311856,3.03083286854698,2.99294745769014,2.99787256110153,786582.468713598,0.0,1.0
1969-01-28,78.62,79.37,78.25,79.37,7067,2.97855100156454,3.00696505970717,2.96453339954751,3.00696505970717,186536.18477849,0.0,1.0
1969-01-29,79.0,79.25,78.62,78.62,6200,2.99294745769014,3.00241881040435,2.97855100156454,2.97855100156454,163651.386108198,0.0,1.0
1969-01-30,80.25,80.25,79.5,79.5,12800,3.04030422126119,3.04030422126119,3.01189016311856,3.01189016311856,337860.926158861,0.0,1.0
1969-01-31,79.63,80.25,79.0,80.25,13400,3.01681526652995,3.04030422126119,2.99294745769014,3.04030422126119,353698.157072558,0.0,1.0
1969-02-03,78.25,78.75,77.87,78.75,11467,2.96453339954751,2.98347610497593,2.95013694342192,2.98347610497593,302675.878145599,0.0,1.0
1969-02-04,77.75,78.25,77.25,78.25,16600,2.94559069411909,2.96453339954751,2.92664798869068,2.96453339954751,438163.388612274,0.0,1.0
1969-02-05,77.0,77.5,76.0,77.5,20000,2.91717663597647,2.93611934140489,2.87929122511963,2.93611934140489,527907.69712322,0.0,1.0
1969-02-06,77.0,77.25,76.87,77.0,5467,2.91717663597647,2.92664798869068,2.91225153256508,2.91717663597647,144303.569008632,0.0,1.0
1969-02-07,77.0,77.0,76.5,77.0,7000,2.91717663597647,2.91717663597647,2.89823393054805,2.91717663597647,184767.693993127,0.0,1.0
1969-02-11,77.5,77.5,77.12,77.12,4667,2.93611934140489,2.93611934140489,2.92172288527929,2.92172288527929,123187.261123703,0.0,1.0
1969-02-12,77.0,77.25,77.0,77.25,6667,2.91717663597647,2.92664798869068,2.91717663597647,2.92664798869068,175978.030836025,0.0,1.0
1969-02-13,76.87,77.38,76.0,77.0,10400,2.91225153256508,2.93157309210206,2.87929122511963,2.91717663597647,274512.002504074,0.0,1.0
1969-02-14,75.5,77.5,75.5,76.87,12467,2.86034851969121,2.93611934140489,2.86034851969121,2.91225153256508,329071.26300176,0.0,1.0
1969-02-17,75.25,75.5,75.0,75.5,16400,2.850877166977,2.86034851969121,2.84140581426279,2.86034851969121,432884.311641041,0.0,1.0
1969-02-18,74.75,75.13,74.5,75.13,16467,2.83193446154858,2.84633091767418,2.82246310883437,2.84633091767418,434652.802426404,0.0,1.0
1969-02-19,74.63,74.87,74.5,74.75,8867,2.82738821224576,2.8364807108514,2.82246310883437,2.83193446154858,234047.87751958,0.0,1.0
1969-02-20,73.5,75.0,73.5,74.63,14067,2.78457769797754,2.84140581426279,2.78457769797754,2.82738821224576,371303.878771617,0.0,1.0
1969-02-24,71.75,74.0,71.75,73.5,10667,2.71827822897807,2.80352040340596,2.71827822897807,2.78457769797754,281559.57026067,0.0,1.0
1969-02-25,71.25,72.75,71.25,71.75,7400,2.69933552354965,2.75616363983491,2.69933552354965,2.71827822897807,195325.847935592,0.0,1.0
1969-02-26,72.62,73.75,71.12,71.25,11600,2.75123853642352,2.79404905069175,2.69441042013826,2.69933552354965,306186.464331468,0.0,1.0
1969-02-27,72.25,72.5,71.5,72.5,19467,2.73722093440649,2.7466922871207,2.70880687626386,2.7466922871207,513838.956994887,0.0,1.0
1969-02-28,72.75,73.0,72.0,72.25,5067,2.75616363983491,2.76563499254912,2.72774958169228,2.73722093440649,133745.415066168,0.0,1.0
1969-03-03,72.62,73.25,72.5,72.75,4000,2.75123853642352,2.77510634526333,2.7466922871207,2.75616363983491,105581.539424644,0.0,1.0
1969-03-04,74.0,74.0,73.0,73.0,11267,2.80352040340596,2.80352040340596,2.76563499254912,2.76563499254912,297396.801174366,0.0,1.0
1969-03-05,73.75,74.75,73.75,74.0,10467,2.79404905069175,2.83193446154858,2.79404905069175,2.80352040340596,276280.493289437,0.0,1.0
1969-03-06,73.5,73.87,73.37,73.75,5867,2.78457769797754,2.79859529999457,2.77965259456615,2.79404905069175,154861.722951097,0.0,1.0
1969-03-07,72.88,73.37,72.75,73.37,8000,2.7610887432463,2.77965259456615,2.75616363983491,2.77965259456615,211163.078849288,0.0,1.0
1969-03-10,73.13,73.37,72.88,72.88,3467,2.77056009596051,2.77965259456615,2.7610887432463,2.7610887432463,91512.7992963102,0.0,1.0
1969-03-11,73.5,74.25,73.25,73.25,10200,2.78457769797754,2.81299175612016,2.77510634526333,2.77510634526333,269232.925532842,0.0,1.0
1969-03-12,73.0,73.87,73.0,73.5,12400,2.76563499254912,2.79859529999457,2.76563499254912,2.78457769797754,327302.772216396,0.0,1.0
1969-03-13,72.25,73.0,72.25,73.0,6067,2.73722093440649,2.76563499254912,2.73722093440649,2.76563499254912,160140.799922329,0.0,1.0
1969-03-14,71.87,72.0,71.25,72.0,27800,2.72282447828089,2.72774958169228,2.69933552354965,2.72774958169228,733791.699001277,0.0,1.0
1969-03-17,70.75,71.63,70.5,71.63,33400,2.68039281812123,2.71373197967525,2.67092146540702,2.71373197967525,881605.85419578,0.0,1.0
1969-03-18,72.0,72.25,71.5,71.5,29867,2.72774958169228,2.73722093440649,2.70880687626386,2.70880687626386,788350.959498962,0.0,1.0
1969-03-19,72.0,72.5,71.38,72.0,4667,2.72774958169228,2.7466922871207,2.70426062696104,2.72774958169228,123187.261123704,0.0,1.0
1969-03-20,73.37,73.87,72.25,72.25,5400,2.77965259456615,2.79859529999457,2.73722093440649,2.73722093440649,142535.078223269,0.0,1.0
1969-03-21,73.0,73.25,73.0,73.25,3067,2.76563499254912,2.77510634526333,2.76563499254912,2.77510634526333,80954.6453538458,0.0,1.0
1969-03-24,72.5,73.25,72.5,73.0,4000,2.7466922871207,2.77510634526333,2.7466922871207,2.76563499254912,105581.539424644,0.0,1.0
1969-03-25,72.62,73.25,72.62,72.62,3600,2.75123853642352,2.77510634526333,2.75123853642352,2.75123853642352,95023.3854821797,0.0,1.0
1969-03-26,73.13,73.37,72.62,72.62,5800,2.77056009596051,2.77965259456615,2.75123853642352,2.75123853642352,153093.232165734,0.0,1.0
1969-03-27,74.5,74.87,74.25,74.25,15000,2.82246310883437,2.8364807108514,2.81299175612016,2.81299175612016,395930.772842416,0.0,1.0
1969-03-28,76.5,76.5,74.87,74.87,11800,2.89823393054805,2.89823393054805,2.8364807108514,2.8364807108514,311465.5413027,0.0,1.0
1969-04-01,77.12,77.63,75.0,76.5,32467,2.92172288527929,2.94104444481627,2.84140581426279,2.89823393054805,856978.960124979,0.0,1.0
1969-04-02,77.75,78.5,76.63,77.12,9867,2.94559069411909,2.97400475226172,2.90315903395944,2.92172288527929,260443.262375741,0.0,1.0
1969-04-03,77.75,77.75,77.38,77.75,23467,2.94559069411909,2.94559069411909,2.93157309210206,2.94559069411909,619420.496419532,0.0,1.0
1969-04-07,76.75,77.0,76.0,77.0,11667,2.90770528326226,2.91717663597647,2.87929122511963,2.91717663597647,307954.95511683,0.0,1.0
1969-04-08,77.0,77.12,76.37,76.75,9200,2.91717663597647,2.92172288527929,2.89330882713666,2.90770528326226,242837.540676681,0.0,1.0
1969-04-09,77.0,77.12,76.87,77.0,9800,2.91717663597647,2.92172288527929,2.91225153256508,2.91717663597647,258674.771590378,0.0,1.0
1969-04-10,76.0,77.75,76.0,77.0,14667,2.87929122511963,2.94559069411909,2.87929122511963,2.91717663597647,387141.109685314,0.0,1.0
1969-04-11,75.5,76.0,75.37,76.0,7400,2.86034851969121,2.87929122511963,2.85542341627982,2.87929122511963,195325.847935592,0.0,1.0
1969-04-14,74.87,75.5,74.87,75.5,10400,2.8364807108514,2.86034851969121,2.8364807108514,2.86034851969121,274512.002504075,0.0,1.0
1969-04-15,75.25,75.25,74.5,74.87,25600,2.850877166977,2.850877166977,2.82246310883437,2.8364807108514,675721.852317723,0.0,1.0
1969-04-16,74.75,75.5,74.75,75.25,7067,2.83193446154858,2.86034851969121,2.83193446154858,2.850877166977,186536.18477849,0.0,1.0
1969-04-17,75.5,77.0,75.5,75.5,49800,2.86034851969121,2.91717663597647,2.86034851969121,2.86034851969121,1314490.16583682,0.0,1.0
1969-04-18,76.5,76.5,76.0,76.0,17467,2.89823393054805,2.89823393054805,2.87929122511963,2.87929122511963,461048.187282564,0.0,1.0
1969-04-21,75.75,76.75,75.25,76.5,13467,2.86981987240542,2.90770528326226,2.850877166977,2.89823393054805,355466.647857921,0.0,1.0
1969-04-22,75.62,75.75,75.13,75.75,25800,2.86489476899403,2.86981987240542,2.84633091767418,2.86981987240542,681000.929288955,0.0,1.0
1969-04-23,76.75,76.75,75.88,75.88,24867,2.90770528326226,2.90770528326226,2.87474497581681,2.87474497581681,656374.035218156,0.0,1.0
1969-04-24,77.75,77.87,76.87,76.87,11600,2.94559069411909,2.95013694342192,2.91225153256508,2.91225153256508,306186.464331468,0.0,1.0
1969-04-25,78.37,78.62,77.87,77.87,19867,2.96907964885033,2.97855100156454,2.95013694342192,2.95013694342192,524397.110937352,0.0,1.0
1969-04-28,79.5,79.5,78.62,78.62,9200,3.01189016311856,3.01189016311856,2.97855100156454,2.97855100156454,242837.540676681,0.0,1.0
1969-04-29,82.25,82.25,79.87,79.87,22867,3.11607504297486,3.11607504297486,3.02590776513559,3.02590776513559,603583.265505835,0.0,1.0
1969-04-30,84.0,84.0,83.0,83.0,68400,3.18237451197433,3.18237451197433,3.14448910111749,3.14448910111749,1805444.32416141,0.0,1.0
1969-05-01,82.0,83.5,81.62,83.5,78867,3.10660369026065,3.16343180654591,3.09220723413506,3.16343180654591,2081724.81745085,0.0,1.0
1969-05-02,83.0,83.0,81.75,82.0,18000,3.14448910111749,3.14448910111749,3.09713233754644,3.10660369026065,475116.927410898,0.0,1.0
1969-05-05,83.0,83.5,82.87,83.0,23467,3.14448910111749,3.16343180654591,3.1395639977061,3.14448910111749,619420.496419531,0.0,1.0
1969-05-06,83.38,83.5,83.0,83.0,16800,3.15888555724309,3.16343180654591,3.14448910111749,3.14448910111749,443442.465583505,0.0,1.0
1969-05-07,82.87,83.38,82.75,83.38,23467,3.1395639977061,3.15888555724309,3.13501774840328,3.15888555724309,619420.496419531,0.0,1.0
1969-05-08,82.5,83.25,82.5,82.87,15467,3.12554639568907,3.1539604538317,3.12554639568907,3.1395639977061,408257.417570243,0.0,1.0
1969-05-09,81.0,82.75,81.0,82.5,4400,3.06871827940382,3.13501774840328,3.06871827940382,3.12554639568907,116139.693367108,0.0,1.0
1969-05-12,80.25,80.25,79.87,80.25,27067,3.04030422126119,3.04030422126119,3.02590776513559,3.04030422126119,714443.88190171,0.0,1.0
1969-05-13,81.25,81.25,80.5,80.5,16067,3.07818963211803,3.07818963211803,3.0497755739754,3.0497755739754,424094.648483939,0.0,1.0
1969-05-14,82.0,82.0,81.25,81.25,12800,3.10660369026065,3.10660369026065,3.07818963211803,3.07818963211803,337860.926158861,0.0,1.0
1969-05-15,80.87,81.5,80.5,81.5,17067,3.06379317599243,3.08766098483223,3.0497755739754,3.08766098483223,450490.0333401,0.0,1.0
1969-05-16,80.5,80.63,80.25,80.63,31267,3.0497755739754,3.05470067738679,3.04030422126119,3.05470067738679,825304.498297586,0.0,1.0
1969-05-19,79.75,80.5,79.63,80.5,21267,3.02136151583277,3.0497755739754,3.01681526652995,3.0497755739754,561350.649735976,0.0,1.0
1969-05-20,79.25,79.75,78.88,79.75,10467,3.00241881040435,3.02136151583277,2.98840120838732,3.02136151583277,276280.493289438,0.0,1.0
1969-05-21,79.5,79.5,78.0,79.25,9867,3.01189016311856,3.01189016311856,2.9550620468333,3.00241881040435,260443.262375741,0.0,1.0
1969-05-22,80.5,80.87,79.87,79.87,11067,3.0497755739754,3.06379317599243,3.02590776513559,3.02590776513559,292117.724203134,0.0,1.0
1969-05-23,80.87,81.5,80.5,80.5,6867,3.06379317599243,3.08766098483223,3.0497755739754,3.0497755739754,181257.107807258,0.0,1.0
1969-05-26,80.5,80.87,80.5,80.87,7200,3.0497755739754,3.06379317599243,3.0497755739754,3.06379317599243,190046.770964359,0.0,1.0
1969-05-27,79.0,80.5,79.0,80.5,4667,2.99294745769014,3.0497755739754,2.99294745769014,3.0497755739754,123187.261123704,0.0,1.0
1969-05-28,78.25,78.75,78.13,78.75,6000,2.96453339954751,2.98347610497593,2.95998715024469,2.98347610497593,158372.309136966,0.0,1.0
1969-05-29,79.37,79.37,78.13,78.25,8000,3.00696505970717,3.00696505970717,2.95998715024469,2.96453339954751,211163.078849288,0.0,1.0
1969-06-02,79.0,79.37,78.62,79.37,6667,2.99294745769014,3.00696505970717,2.97855100156454,3.00696505970717,175978.030836026,0.0,1.0
1969-06-03,78.25,79.0,78.0,79.0,5400,2.96453339954751,2.99294745769014,2.9550620468333,2.99294745769014,142535.07822327,0.0,1.0
1969-06-04,78.0,79.25,78.0,78.25,4600,2.9550620468333,3.00241881040435,2.9550620468333,2.96453339954751,121418.770338341,0.0,1.0
1969-06-05,78.62,78.62,78.13,78.13,3667,2.97855100156454,2.97855100156454,2.95998715024469,2.95998715024469,96791.8762675426,0.0,1.0
1969-06-06,77.75,78.88,77.75,78.62,9667,2.94559069411909,2.98840120838732,2.94559069411909,2.97855100156454,255164.185404509,0.0,1.0
1969-06-09,77.63,78.0,77.25,77.75,9467,2.94104444481627,2.9550620468333,2.92664798869068,2.94559069411909,249885.108433277,0.0,1.0
1969-06-10,78.0,78.37,77.63,77.63,3867,2.9550620468333,2.96907964885033,2.94104444481627,2.94104444481627,102070.953238775,0.0,1.0
1969-06-11,77.0,77.5,76.5,77.5,13067,2.91717663597647,2.93611934140489,2.89823393054805,2.93611934140489,344908.493915456,0.0,1.0
1969-06-12,76.0,77.0,76.0,77.0,6067,2.87929122511963,2.91717663597647,2.87929122511963,2.91717663597647,160140.799922329,0.0,1.0
1969-06-13,76.0,76.75,75.5,76.0,8800,2.87929122511963,2.90770528326226,2.86034851969121,2.87929122511963,232279.386734217,0.0,1.0
1969-06-16,75.5,76.37,75.5,76.0,5267,2.86034851969121,2.89330882713666,2.86034851969121,2.87929122511963,139024.4920374,0.0,1.0
1969-06-17,75.0,75.25,74.0,75.25,5200,2.84140581426279,2.850877166977,2.80352040340596,2.850877166977,137256.001252037,0.0,1.0
1969-06-18,74.5,75.13,74.5,75.0,3267,2.82246310883437,2.84633091767418,2.82246310883437,2.84140581426279,86233.7223250782,0.0,1.0
1969-06-19,73.75,74.87,73.75,74.5,20267,2.79404905069175,2.8364807108514,2.79404905069175,2.82246310883437,534955.264879815,0.0,1.0
1969-06-20,71.5,73.5,71.5,73.5,15000,2.70880687626386,2.78457769797754,2.70880687626386,2.78457769797754,395930.772842416,0.0,1.0
1969-06-23,72.5,72.5,71.0,71.5,12467,2.7466922871207,2.7466922871207,2.68986417083544,2.70880687626386,329071.263001759,0.0,1.0
1969-06-24,73.0,73.0,72.5,72.5,14000,2.76563499254912,2.76563499254912,2.7466922871207,2.7466922871207,369535.387986254,0.0,1.0
1969-06-25,72.5,73.25,72.5,73.0,6267,2.7466922871207,2.77510634526333,2.7466922871207,2.76563499254912,165419.876893561,0.0,1.0
1969-06-26,71.87,72.37,71.87,72.37,9067,2.72282447828089,2.74176718370931,2.72282447828089,2.74176718370931,239326.954490812,0.0,1.0
1969-06-27,72.25,72.25,71.75,71.87,5800,2.73722093440649,2.73722093440649,2.71827822897807,2.72282447828089,153093.232165734,0.0,1.0
1969-06-30,71.75,73.0,71.75,72.25,3400,2.71827822897807,2.76563499254912,2.71827822897807,2.73722093440649,89744.3085109475,0.0,1.0
1969-07-01,72.75,73.25,72.13,72.13,4000,2.75616363983491,2.77510634526333,2.73267468510367,2.73267468510367,105581.539424644,0.0,1.0
1969-07-02,73.25,73.25,72.62,72.75,7400,2.77510634526333,2.77510634526333,2.75123853642352,2.75616363983491,195325.847935591,0.0,1.0
1969-07-03,73.13,73.63,73.0,73.25,6000,2.77056009596051,2.78950280138893,2.76563499254912,2.77510634526333,158372.309136966,0.0,1.0
1969-07-07,71.5,73.37,71.25,73.13,9400,2.70880687626386,2.77965259456615,2.69933552354965,2.77056009596051,248116.617647914,0.0,1.0
1969-07-08,70.63,71.5,70.63,71.5,8067,2.67584656881841,2.70880687626386,2.67584656881841,2.70880687626386,212931.569634651,0.0,1.0
1969-07-09,70.25,71.0,70.13,70.63,5667,2.66145011269282,2.68986417083544,2.65690386338999,2.67584656881841,149582.645979864,0.0,1.0
1969-07-10,70.13,70.37,69.75,70.25,4667,2.65690386338999,2.66599636199564,2.6425074072644,2.66145011269282,123187.261123704,0.0,1.0
1969-07-11,71.0,71.25,70.25,70.25,11267,2.68986417083544,2.69933552354965,2.66145011269282,2.66145011269282,297396.801174367,0.0,1.0
1969-07-14,68.12,71.0,68.12,71.0,12200,2.58075418756775,2.68986417083544,2.58075418756775,2.68986417083544,322023.695245165,0.0,1.0
1969-07-15,68.12,68.5,68.0,68.12,5600,2.58075418756775,2.59515064369335,2.57620793826493,2.58075418756775,147814.155194502,0.0,1.0
1969-07-16,69.88,70.25,68.5,68.5,7067,2.64743251067579,2.66145011269282,2.59515064369335,2.59515064369335,186536.18477849,0.0,1.0
1969-07-17,70.87,71.25,70.0,70.0,12800,2.68493906742405,2.69933552354965,2.65197875997861,2.65197875997861,337860.926158862,0.0,1.0
1969-07-18,69.13,70.5,68.87,70.5,12000,2.61901845253316,2.67092146540702,2.60916824571038,2.67092146540702,316744.618273932,0.0,1.0
1969-07-22,67.87,68.75,67.87,68.75,9867,2.57128283485354,2.60462199640756,2.57128283485354,2.60462199640756,260443.262375741,0.0,1.0
1969-07-23,66.88,67.63,66.75,67.63,39800,2.53377627810527,2.5621903362479,2.52885117469389,2.5621903362479,1050536.31727521,0.0,1.0
1969-07-24,66.0,66.88,65.5,66.88,16267,2.50043711655126,2.53377627810527,2.48149441112284,2.53377627810527,429373.725455171,0.0,1.0
1969-07-25,65.0,66.0,65.0,66.0,19800,2.46255170569442,2.50043711655126,2.46255170569442,2.50043711655126,522628.620151988,0.0,1.0
1969-07-28,64.37,65.0,64.37,65.0,20467,2.43868389685461,2.46255170569442,2.43868389685461,2.46255170569442,540234.341851048,0.0,1.0
1969-07-29,65.0,65.38,64.75,64.75,14000,2.46255170569442,2.47694816182002,2.45308035298021,2.45308035298021,369535.387986254,0.0,1.0
1969-07-30,65.75,66.25,64.37,65.0,17000,2.49096576383705,2.50990846926547,2.43868389685461,2.46255170569442,448721.542554737,0.0,1.0
1969-07-31,67.5,67.5,66.25,66.25,9800,2.55726523283651,2.55726523283651,2.50990846926547,2.50990846926547,258674.771590378,0.0,1.0
1969-08-01,68.25,68.5,68.0,68.0,20600,2.58567929097914,2.59515064369335,2.57620793826493,2.57620793826493,543744.928036917,0.0,1.0
1969-08-04,68.0,69.25,68.0,68.25,10800,2.57620793826493,2.62356470183598,2.57620793826493,2.58567929097914,285070.156446539,0.0,1.0
1969-08-05,68.0,68.25,67.5,68.0,7800,2.57620793826493,2.58567929097914,2.55726523283651,2.57620793826493,205884.001878056,0.0,1.0
1969-08-06,68.5,68.87,68.12,68.12,5867,2.59515064369335,2.60916824571038,2.58075418756775,2.58075418756775,154861.722951097,0.0,1.0
1969-08-07,68.12,68.25,67.5,68.25,13867,2.58075418756775,2.58567929097914,2.55726523283651,2.58567929097914,366024.801800385,0.0,1.0
1969-08-08,68.38,68.63,68.0,68.12,5800,2.59060439439053,2.60007574710474,2.57620793826493,2.58075418756775,153093.232165734,0.0,1.0
1969-08-11,68.25,68.87,68.25,68.38,6667,2.58567929097914,2.60916824571038,2.58567929097914,2.59060439439053,175978.030836026,0.0,1.0
1969-08-12,67.87,68.25,67.75,68.25,5667,2.57128283485354,2.58567929097914,2.56673658555072,2.58567929097914,149582.645979865,0.0,1.0
1969-08-13,68.0,68.12,67.37,67.87,15067,2.57620793826493,2.58075418756775,2.55234012942512,2.57128283485354,397699.263627778,0.0,1.0
1969-08-14,69.75,69.75,67.75,68.0,4867,2.6425074072644,2.6425074072644,2.56673658555072,2.57620793826493,128466.338094936,0.0,1.0
1969-08-15,70.0,70.5,69.62,69.75,4867,2.65197875997861,2.67092146540702,2.63758230385301,2.6425074072644,128466.338094936,0.0,1.0
1969-08-18,72.5,72.5,70.37,70.37,7867,2.7466922871207,2.7466922871207,2.66599636199564,2.66599636199564,207652.492663419,0.0,1.0
1969-08-19,74.25,74.5,73.25,73.25,8867,2.81299175612016,2.82246310883437,2.77510634526333,2.77510634526333,234047.87751958,0.0,1.0
1969-08-20,73.63,74.5,73.63,74.25,11467,2.78950280138893,2.82246310883437,2.78950280138893,2.81299175612016,302675.878145598,0.0,1.0
1969-08-21,73.63,74.12,73.63,73.63,8667,2.78950280138893,2.80806665270878,2.78950280138893,2.78950280138893,228768.800548347,0.0,1.0
1969-08-22,73.0,73.63,72.75,73.63,16267,2.76563499254912,2.78950280138893,2.75616363983491,2.78950280138893,429373.725455171,0.0,1.0
1969-08-25,72.88,73.0,72.75,73.0,4267,2.7610887432463,2.76563499254912,2.75616363983491,2.76563499254912,112629.107181239,0.0,1.0
1969-08-26,71.75,72.75,71.5,72.75,11400,2.71827822897807,2.75616363983491,2.70880687626386,2.75616363983491,300907.387360236,0.0,1.0
1969-08-27,71.63,71.87,71.63,71.75,5267,2.71373197967525,2.72282447828089,2.71373197967525,2.71827822897807,139024.4920374,0.0,1.0
1969-08-28,71.87,72.13,71.63,71.63,6400,2.72282447828089,2.73267468510367,2.71373197967525,2.71373197967525,168930.463079431,0.0,1.0
1969-08-29,72.0,72.5,72.0,72.0,8267,2.72774958169228,2.7466922871207,2.72774958169228,2.72774958169228,218210.646605883,0.0,1.0
1969-09-02,72.0,72.37,72.0,72.0,15067,2.72774958169228,2.74176718370931,2.72774958169228,2.72774958169228,397699.263627778,0.0,1.0
1969-09-03,72.0,72.5,72.0,72.0,33800,2.72774958169228,2.7466922871207,2.72774958169228,2.72774958169228,892164.008138243,0.0,1.0
1969-09-04,70.5,72.0,70.5,72.0,12867,2.67092146540702,2.72774958169228,2.67092146540702,2.72774958169228,339629.416944225,0.0,1.0
1969-09-05,69.5,70.87,69.5,70.5,5267,2.63303605455019,2.68493906742405,2.63303605455019,2.67092146540702,139024.4920374,0.0,1.0
1969-09-08,69.0,69.0,68.5,69.0,10467,2.61409334912177,2.61409334912177,2.59515064369335,2.61409334912177,276280.493289437,0.0,1.0
1969-09-09,68.75,69.0,68.75,69.0,6467,2.60462199640756,2.61409334912177,2.60462199640756,2.61409334912177,170698.953864793,0.0,1.0
1969-09-10,69.75,69.75,68.87,68.87,3867,2.6425074072644,2.6425074072644,2.60916824571038,2.60916824571038,102070.953238775,0.0,1.0
1969-09-11,70.75,71.0,70.25,70.25,5467,2.68039281812123,2.68986417083544,2.66145011269282,2.66145011269282,144303.569008633,0.0,1.0
1969-09-12,71.25,71.5,70.63,70.75,8667,2.69933552354965,2.70880687626386,2.67584656881841,2.68039281812123,228768.800548348,0.0,1.0
1969-09-15,72.62,72.62,71.5,71.5,4600,2.75123853642352,2.75123853642352,2.70880687626386,2.70880687626386,121418.770338341,0.0,1.0
1969-09-16,74.0,74.0,72.62,72.62,17667,2.80352040340596,2.80352040340596,2.75123853642352,2.75123853642352,466327.264253796,0.0,1.0
1969-09-17,74.25,74.38,74.0,74.0,2667,2.81299175612016,2.81791685953155,2.80352040340596,2.80352040340596,70396.4914113816,0.0,1.0
1969-09-18,76.5,76.5,74.75,74.75,9600,2.89823393054805,2.89823393054805,2.83193446154858,2.83193446154858,253395.694619146,0.0,1.0
1969-09-19,74.0,76.0,73.87,76.0,24400,2.80352040340596,2.87929122511963,2.79859529999457,2.87929122511963,644047.390490328,0.0,1.0
1969-09-22,73.25,73.75,73.25,73.75,11800,2.77510634526333,2.79404905069175,2.77510634526333,2.79404905069175,311465.5413027,0.0,1.0
1969-09-23,73.25,73.37,72.88,73.25,6467,2.77510634526333,2.77965259456615,2.7610887432463,2.77510634526333,170698.953864793,0.0,1.0
1969-09-24,73.25,73.63,73.25,73.25,18267,2.77510634526333,2.78950280138893,2.77510634526333,2.77510634526333,482164.495167493,0.0,1.0
1969-09-25,72.62,73.13,72.62,73.13,6200,2.75123853642352,2.77056009596051,2.75123853642352,2.77056009596051,163651.386108198,0.0,1.0
1969-09-26,72.62,72.75,72.37,72.62,5867,2.75123853642352,2.75616363983491,2.74176718370931,2.75123853642352,154861.722951097,0.0,1.0
1969-09-29,71.0,72.37,71.0,72.37,13000,2.68986417083544,2.74176718370931,2.68986417083544,2.74176718370931,343140.003130094,0.0,1.0
1969-09-30,69.0,71.25,68.87,71.0,14200,2.61409334912177,2.69933552354965,2.60916824571038,2.68986417083544,374814.464957486,0.0,1.0
1969-10-01,67.25,68.63,67.0,68.63,69600,2.5477938801223,2.60007574710474,2.53832252740809,2.60007574710474,1837118.78598881,0.0,1.0
1969-10-02,68.25,68.25,67.75,67.75,8600,2.58567929097914,2.58567929097914,2.56673658555072,2.56673658555072,227000.309762985,0.0,1.0
1969-10-03,68.87,69.0,68.25,68.25,10400,2.60916824571038,2.61409334912177,2.58567929097914,2.58567929097914,274512.002504075,0.0,1.0
1969-10-06,70.0,70.5,69.25,69.25,3867,2.65197875997861,2.67092146540702,2.62356470183598,2.62356470183598,102070.953238775,0.0,1.0
1969-10-07,70.75,71.5,70.75,70.75,5067,2.68039281812123,2.70880687626386,2.68039281812123,2.68039281812123,133745.415066168,0.0,1.0
1969-10-08,69.88,71.0,69.5,70.75,8400,2.64743251067579,2.68986417083544,2.63303605455019,2.68039281812123,221721.232791752,0.0,1.0
1969-10-09,69.75,69.75,68.75,69.75,4667,2.6425074072644,2.6425074072644,2.60462199640756,2.6425074072644,123187.261123703,0.0,1.0
1969-10-10,68.5,69.75,68.25,69.75,48400,2.59515064369335,2.6425074072644,2.58567929097914,2.6425074072644,1277536.62703819,0.0,1.0
1969-10-13,70.0,70.13,68.25,68.5,32000,2.65197875997861,2.65690386338999,2.58567929097914,2.59515064369335,844652.315397152,0.0,1.0
1969-10-14,72.0,72.5,71.5,71.5,61667,2.72774958169228,2.7466922871207,2.70880687626386,2.70880687626386,1627724.19792488,0.0,1.0
1969-10-15,73.0,73.0,72.5,72.5,22467,2.76563499254912,2.76563499254912,2.7466922871207,2.7466922871207,593025.111563369,0.0,1.0
1969-10-16,74.25,74.5,73.13,73.13,16800,2.81299175612016,2.82246310883437,2.77056009596051,2.77056009596051,443442.465583506,0.0,1.0
1969-10-17,74.0,74.5,74.0,74.25,12000,2.80352040340596,2.82246310883437,2.80352040340596,2.81299175612016,316744.618273932,0.0,1.0
1969-10-20,74.5,74.5,74.0,74.0,11267,2.82246310883437,2.82246310883437,2.80352040340596,2.80352040340596,297396.801174367,0.0,1.0
1969-10-21,74.75,74.87,74.12,74.5,10867,2.83193446154858,2.8364807108514,2.80806665270878,2.82246310883437,286838.647231902,0.0,1.0
1969-10-22,74.87,75.25,74.5,74.75,14467,2.8364807108514,2.850877166977,2.82246310883437,2.83193446154858,381862.032714082,0.0,1.0
1969-10-23,74.5,74.63,74.0,74.63,20267,2.82246310883437,2.82738821224576,2.80352040340596,2.82738821224576,534955.264879816,0.0,1.0
1969-10-24,75.13,75.13,74.5,74.5,15000,2.84633091767418,2.84633091767418,2.82246310883437,2.82246310883437,395930.772842416,0.0,1.0
1969-10-27,76.5,76.5,75.25,75.25,13000,2.89823393054805,2.89823393054805,2.850877166977,2.850877166977,343140.003130093,0.0,1.0
1969-10-28,75.13,76.5,75.0,76.5,152400,2.84633091767418,2.89823393054805,2.84140581426279,2.89823393054805,4022656.65207894,0.0,1.0
1969-10-29,74.75,75.25,74.63,75.13,14400,2.83193446154858,2.850877166977,2.82738821224576,2.84633091767418,380093.541928719,0.0,1.0
1969-10-30,74.5,74.5,74.12,74.5,6800,2.82246310883437,2.82246310883437,2.80806665270878,2.82246310883437,179488.617021895,0.0,1.0
1969-10-31,74.75,75.0,74.38,74.5,10667,2.83193446154858,2.84140581426279,2.81791685953155,2.82246310883437,281559.57026067,0.0,1.0
1969-11-03,74.25,74.75,74.0,74.75,25400,2.81299175612016,2.83193446154858,2.80352040340596,2.83193446154858,670442.775346491,0.0,1.0
1969-11-04,73.37,73.75,73.0,73.75,10667,2.77965259456615,2.79404905069175,2.76563499254912,2.79404905069175,281559.570260669,0.0,1.0
1969-11-05,72.5,73.5,72.5,73.37,15000,2.7466922871207,2.78457769797754,2.7466922871207,2.77965259456615,395930.772842415,0.0,1.0
1969-11-06,72.37,72.5,72.13,72.5,5267,2.74176718370931,2.7466922871207,2.73267468510367,2.7466922871207,139024.4920374,0.0,1.0
1969-11-07,72.88,73.0,72.25,72.37,18067,2.7610887432463,2.76563499254912,2.73722093440649,2.74176718370931,476885.418196261,0.0,1.0
1969-11-10,75.0,75.5,73.75,73.75,10067,2.84140581426279,2.86034851969121,2.79404905069175,2.79404905069175,265722.339346973,0.0,1.0
1969-11-11,75.0,75.0,74.5,75.0,14067,2.84140581426279,2.84140581426279,2.82246310883437,2.84140581426279,371303.878771617,0.0,1.0
1969-11-12,74.25,74.75,74.25,74.75,10267,2.81299175612016,2.83193446154858,2.81299175612016,2.83193446154858,271001.416318206,0.0,1.0
1969-11-13,73.75,74.38,73.37,74.25,7000,2.79404905069175,2.81791685953155,2.77965259456615,2.81299175612016,184767.693993127,0.0,1.0
1969-11-14,73.87,74.25,73.5,73.75,7867,2.79859529999457,2.81299175612016,2.78457769797754,2.79404905069175,207652.492663419,0.0,1.0
1969-11-17,73.25,73.87,73.13,73.87,3600,2.77510634526333,2.79859529999457,2.77056009596051,2.79859529999457,95023.3854821796,0.0,1.0
1969-11-18,73.75,73.75,73.13,73.25,2200,2.79404905069175,2.79404905069175,2.77056009596051,2.77510634526333,58069.8466835542,0.0,1.0
1969-11-19,72.75,73.63,72.75,73.63,4200,2.75616363983491,2.78950280138893,2.75616363983491,2.78950280138893,110860.616395876,0.0,1.0
1969-11-20,71.12,73.25,71.12,72.75,10267,2.69441042013826,2.77510634526333,2.69441042013826,2.75616363983491,271001.416318206,0.0,1.0
1969-11-21,69.62,71.25,69.5,71.12,10800,2.63758230385301,2.69933552354965,2.63303605455019,2.69441042013826,285070.156446539,0.0,1.0
1969-11-24,68.25,68.87,68.0,68.87,5600,2.58567929097914,2.60916824571038,2.57620793826493,2.60916824571038,147814.155194502,0.0,1.0
1969-11-25,67.87,68.75,67.87,68.25,10067,2.57128283485354,2.60462199640756,2.57128283485354,2.58567929097914,265722.339346973,0.0,1.0
1969-11-26,69.5,69.5,67.87,67.87,25000,2.63303605455019,2.63303605455019,2.57128283485354,2.57128283485354,659884.621404025,0.0,1.0
1969-11-28,70.25,70.5,70.0,70.0,4800,2.66145011269282,2.67092146540702,2.65197875997861,2.65197875997861,126697.847309573,0.0,1.0
1969-12-01,70.0,70.75,68.63,70.25,12467,2.65197875997861,2.68039281812123,2.60007574710474,2.66145011269282,329071.263001759,0.0,1.0
1969-12-02,69.75,69.75,69.5,69.75,20200,2.6425074072644,2.6425074072644,2.63303605455019,2.6425074072644,533186.774094452,0.0,1.0
1969-12-03,69.37,70.0,69.25,69.75,7400,2.6281109511388,2.65197875997861,2.62356470183598,2.6425074072644,195325.847935592,0.0,1.0
1969-12-04,69.75,70.25,68.75,69.37,23000,2.6425074072644,2.66145011269282,2.60462199640756,2.6281109511388,607093.851691703,0.0,1.0
1969-12-05,69.25,70.13,69.0,69.75,18667,2.62356470183598,2.65690386338999,2.61409334912177,2.6425074072644,492722.649109958,0.0,1.0
1969-12-08,68.5,69.5,68.0,69.25,13267,2.59515064369335,2.63303605455019,2.57620793826493,2.62356470183598,350187.570886688,0.0,1.0
1969-12-09,68.5,68.87,68.12,68.5,12067,2.59515064369335,2.60916824571038,2.58075418756775,2.59515064369335,318513.109059295,0.0,1.0
1969-12-10,67.0,69.25,66.62,68.5,9800,2.53832252740809,2.62356470183598,2.5239260712825,2.59515064369335,258674.771590379,0.0,1.0
1969-12-11,67.5,67.87,67.0,67.0,6800,2.55726523283651,2.57128283485354,2.53832252740809,2.53832252740809,179488.617021895,0.0,1.0
1969-12-12,69.37,69.37,67.75,67.75,5600,2.6281109511388,2.6281109511388,2.56673658555072,2.56673658555072,147814.155194502,0.0,1.0
1969-12-15,69.0,69.62,68.5,69.37,10467,2.61409334912177,2.63758230385301,2.59515064369335,2.6281109511388,276280.493289437,0.0,1.0
1969-12-16,67.0,68.75,67.0,68.75,8800,2.53832252740809,2.60462199640756,2.53832252740809,2.60462199640756,232279.386734217,0.0,1.0
1969-12-17,67.25,67.87,66.75,67.0,11800,2.5477938801223,2.57128283485354,2.52885117469389,2.53832252740809,311465.541302701,0.0,1.0
1969-12-18,68.5,68.5,66.88,67.25,9000,2.59515064369335,2.59515064369335,2.53377627810527,2.5477938801223,237558.463705449,0.0,1.0
1969-12-19,68.38,68.87,68.0,68.5,16000,2.59060439439053,2.60916824571038,2.57620793826493,2.59515064369335,422326.157698576,0.0,1.0
1969-12-22,69.0,69.5,69.0,69.0,6400,2.61409334912177,2.63303605455019,2.61409334912177,2.61409334912177,168930.463079431,0.0,1.0
1969-12-23,68.25,68.5,68.0,68.5,6867,2.58567929097914,2.59515064369335,2.57620793826493,2.59515064369335,181257.107807258,0.0,1.0
1969-12-24,68.12,68.5,68.0,68.25,9800,2.58075418756775,2.59515064369335,2.57620793826493,2.58567929097914,258674.771590378,0.0,1.0
1969-12-26,68.38,68.75,68.25,68.25,5867,2.59060439439053,2.60462199640756,2.58567929097914,2.58567929097914,154861.722951097,0.0,1.0
1969-12-29,68.5,69.0,68.25,68.38,10667,2.59515064369335,2.61409334912177,2.58567929097914,2.59060439439053,281559.57026067,0.0,1.0
1969-12-30,69.5,69.5,68.5,68.5,9400,2.63303605455019,2.63303605455019,2.59515064369335,2.59515064369335,248116.617647913,0.0,1.0
1969-12-31,71.25,71.75,69.75,69.75,11800,2.69933552354965,2.71827822897807,2.6425074072644,2.6425074072644,311465.5413027,0.0,1.0
1970-01-02,71.5,72.25,71.5,71.5,2267,2.70880687626386,2.73722093440649,2.70880687626386,2.70880687626386,59838.3374689171,0.0,1.0
1970-01-05,70.75,72.0,70.63,71.5,2600,2.68039281812123,2.72774958169228,2.67584656881841,2.70880687626386,68628.0006260188,0.0,1.0
1970-01-06,70.0,71.0,70.0,70.75,9267,2.65197875997861,2.68986417083544,2.65197875997861,2.68039281812123,244606.031462044,0.0,1.0
1970-01-07,69.62,69.75,69.5,69.75,7400,2.63758230385301,2.6425074072644,2.63303605455019,2.6425074072644,195325.847935591,0.0,1.0
1970-01-08,69.37,70.0,69.13,69.62,5800,2.6281109511388,2.65197875997861,2.61901845253316,2.63758230385301,153093.232165734,0.0,1.0
1970-01-09,68.75,69.0,68.5,69.0,6267,2.60462199640756,2.61409334912177,2.59515064369335,2.61409334912177,165419.876893561,0.0,1.0
1970-01-12,68.0,68.63,68.0,68.63,8200,2.57620793826493,2.60007574710474,2.57620793826493,2.60007574710474,216442.155820521,0.0,1.0
1970-01-13,68.75,68.75,67.75,68.0,5867,2.60462199640756,2.60462199640756,2.56673658555072,2.57620793826493,154861.722951097,0.0,1.0
1970-01-14,68.0,68.75,68.0,68.75,5800,2.57620793826493,2.60462199640756,2.57620793826493,2.60462199640756,153093.232165734,0.0,1.0
1970-01-15,68.25,68.25,67.75,68.0,8000,2.58567929097914,2.58567929097914,2.56673658555072,2.57620793826493,211163.078849288,0.0,1.0
1970-01-16,68.75,68.75,67.75,68.25,9200,2.60462199640756,2.60462199640756,2.56673658555072,2.58567929097914,242837.540676681,0.0,1.0
1970-01-19,67.5,68.63,67.5,68.63,9467,2.55726523283651,2.60007574710474,2.55726523283651,2.60007574710474,249885.108433277,0.0,1.0
1970-01-20,68.25,68.25,67.5,67.5,2000,2.58567929097914,2.58567929097914,2.55726523283651,2.55726523283651,52790.7697123221,0.0,1.0
1970-01-21,69.88,70.0,68.5,68.5,3267,2.64743251067579,2.65197875997861,2.59515064369335,2.59515064369335,86233.7223250779,0.0,1.0
1970-01-22,70.5,71.75,69.75,69.88,18467,2.67092146540702,2.71827822897807,2.6425074072644,2.64743251067579,487443.572138727,0.0,1.0
1970-01-23,69.0,70.5,69.0,70.5,3467,2.61409334912177,2.67092146540702,2.61409334912177,2.67092146540702,91512.7992963102,0.0,1.0
1970-01-26,68.0,68.75,67.37,68.75,8667,2.57620793826493,2.60462199640756,2.55234012942512,2.60462199640756,228768.800548348,0.0,1.0
1970-01-27,66.62,68.25,66.62,68.0,3800,2.5239260712825,2.58567929097914,2.5239260712825,2.57620793826493,100302.462453412,0.0,1.0
1970-01-28,66.5,67.0,66.5,66.62,11467,2.51937982197968,2.53832252740809,2.51937982197968,2.5239260712825,302675.878145598,0.0,1.0
1970-01-29,65.25,66.5,65.25,66.5,14267,2.47202305840863,2.51937982197968,2.47202305840863,2.51937982197968,376582.955742849,0.0,1.0
1970-01-30,65.12,66.0,65.12,65.25,4067,2.46709795499724,2.50043711655126,2.46709795499724,2.47202305840863,107350.030210007,0.0,1.0
1970-02-02,65.63,66.25,65.12,65.12,4400,2.48641951453423,2.50990846926547,2.46709795499724,2.46709795499724,116139.693367108,0.0,1.0
1970-02-03,66.75,66.75,65.25,65.63,9867,2.52885117469389,2.52885117469389,2.47202305840863,2.48641951453423,260443.26237574,0.0,1.0
1970-02-04,65.75,66.75,65.5,66.75,23867,2.49096576383705,2.52885117469389,2.48149441112284,2.52885117469389,629978.650361995,0.0,1.0
1970-02-05,65.25,65.75,65.25,65.75,4267,2.47202305840863,2.49096576383705,2.47202305840863,2.49096576383705,112629.107181239,0.0,1.0
1970-02-06,65.25,65.38,65.25,65.25,4267,2.47202305840863,2.47694816182002,2.47202305840863,2.47202305840863,112629.107181239,0.0,1.0
1970-02-09,66.5,66.75,65.75,65.75,3200,2.51937982197968,2.52885117469389,2.49096576383705,2.49096576383705,84465.2315397152,0.0,1.0
1970-02-10,66.25,66.75,66.25,66.5,2000,2.50990846926547,2.52885117469389,2.50990846926547,2.51937982197968,52790.769712322,0.0,1.0
1970-02-11,68.5,68.5,66.25,66.25,4067,2.59515064369335,2.59515064369335,2.50990846926547,2.50990846926547,107350.030210007,0.0,1.0
1970-02-12,68.0,68.87,68.0,68.5,12467,2.57620793826493,2.60916824571038,2.57620793826493,2.59515064369335,329071.26300176,0.0,1.0
1970-02-13,68.0,68.0,67.87,68.0,2600,2.57620793826493,2.57620793826493,2.57128283485354,2.57620793826493,68628.0006260187,0.0,1.0
1970-02-17,67.63,68.0,67.63,67.75,2800,2.5621903362479,2.57620793826493,2.5621903362479,2.56673658555072,73907.0775972509,0.0,1.0
1970-02-18,68.12,68.87,67.75,67.75,7200,2.58075418756775,2.60916824571038,2.56673658555072,2.56673658555072,190046.77096436,0.0,1.0
1970-02-19,69.75,70.0,68.87,68.87,4467,2.6425074072644,2.65197875997861,2.60916824571038,2.60916824571038,117908.184152471,0.0,1.0
1970-02-20,70.0,70.75,70.0,70.0,3400,2.65197875997861,2.68039281812123,2.65197875997861,2.65197875997861,89744.3085109474,0.0,1.0
1970-02-24,69.75,70.25,69.75,70.0,4600,2.6425074072644,2.66145011269282,2.6425074072644,2.65197875997861,121418.770338341,0.0,1.0
1970-02-25,70.87,70.87,69.75,69.75,5467,2.68493906742405,2.68493906742405,2.6425074072644,2.6425074072644,144303.569008633,0.0,1.0
1970-02-26,72.13,72.13,70.87,70.87,5467,2.73267468510367,2.73267468510367,2.68493906742405,2.68493906742405,144303.569008632,0.0,1.0
1970-02-27,73.25,73.37,72.25,72.25,5467,2.77510634526333,2.77965259456615,2.73722093440649,2.73722093440649,144303.569008632,0.0,1.0
1970-03-02,73.0,73.5,72.75,73.25,9000,2.76563499254912,2.78457769797754,2.75616363983491,2.77510634526333,237558.463705449,0.0,1.0
1970-03-03,72.37,73.25,72.0,73.0,4867,2.74176718370931,2.77510634526333,2.72774958169228,2.76563499254912,128466.338094936,0.0,1.0
1970-03-04,73.13,73.13,72.75,72.75,8267,2.77056009596051,2.77056009596051,2.75616363983491,2.75616363983491,218210.646605883,0.0,1.0
1970-03-05,73.37,74.0,73.0,73.13,25467,2.77965259456615,2.80352040340596,2.76563499254912,2.77056009596051,672211.266131852,0.0,1.0
1970-03-06,73.63,73.75,73.63,73.63,4000,2.78950280138893,2.79404905069175,2.78950280138893,2.78950280138893,105581.539424644,0.0,1.0
1970-03-09,72.88,73.37,72.62,73.37,10400,2.7610887432463,2.77965259456615,2.75123853642352,2.77965259456615,274512.002504074,0.0,1.0
1970-03-10,72.75,73.25,72.75,72.88,6200,2.75616363983491,2.77510634526333,2.75616363983491,2.7610887432463,163651.386108198,0.0,1.0
1970-03-11,72.5,73.0,72.5,72.75,3867,2.7466922871207,2.76563499254912,2.7466922871207,2.75616363983491,102070.953238775,0.0,1.0
1970-03-12,71.75,72.5,71.75,72.5,8400,2.71827822897807,2.7466922871207,2.71827822897807,2.7466922871207,221721.232791753,0.0,1.0
1970-03-13,71.0,71.75,71.0,71.75,9200,2.68986417083544,2.71827822897807,2.68986417083544,2.71827822897807,242837.540676682,0.0,1.0
1970-03-16,70.25,71.0,70.25,71.0,6000,2.66145011269282,2.68986417083544,2.66145011269282,2.68986417083544,158372.309136966,0.0,1.0
1970-03-17,69.75,70.25,69.75,70.25,13467,2.6425074072644,2.66145011269282,2.6425074072644,2.66145011269282,355466.64785792,0.0,1.0
1970-03-18,69.88,69.88,69.75,69.75,13000,2.64743251067579,2.64743251067579,2.6425074072644,2.6425074072644,343140.003130093,0.0,1.0
1970-03-19,68.0,69.75,68.0,69.75,103467,2.57620793826493,2.6425074072644,2.57620793826493,2.6425074072644,2731051.28491241,0.0,1.0
1970-03-20,67.5,68.25,67.5,68.0,15267,2.55726523283651,2.58567929097914,2.55726523283651,2.57620793826493,402978.340599011,0.0,1.0
1970-03-23,67.37,67.87,67.25,67.5,7267,2.55234012942512,2.57128283485354,2.5477938801223,2.55726523283651,191815.261749723,0.0,1.0
1970-03-24,68.25,68.87,67.75,67.75,8000,2.58567929097914,2.60916824571038,2.56673658555072,2.56673658555072,211163.078849288,0.0,1.0
1970-03-25,71.38,72.0,68.75,68.75,30067,2.70426062696104,2.72774958169228,2.60462199640756,2.60462199640756,793630.036470194,0.0,1.0
1970-03-26,70.5,71.5,70.0,71.38,9067,2.67092146540702,2.70880687626386,2.65197875997861,2.70426062696104,239326.954490812,0.0,1.0
1970-03-30,71.0,71.0,70.0,70.5,7600,2.68986417083544,2.68986417083544,2.65197875997861,2.67092146540702,200604.924906824,0.0,1.0
1970-03-31,70.63,70.87,70.63,70.87,7400,2.67584656881841,2.68493906742405,2.67584656881841,2.68493906742405,195325.847935592,0.0,1.0
1970-04-01,71.12,71.63,71.12,71.12,7067,2.69441042013826,2.71373197967525,2.69441042013826,2.69441042013826,186536.18477849,0.0,1.0
1970-04-02,72.0,72.0,71.38,71.38,19067,2.72774958169228,2.72774958169228,2.70426062696104,2.70426062696104,503280.803052422,0.0,1.0
1970-04-03,71.75,72.5,71.63,72.0,6000,2.71827822897807,2.7466922871207,2.71373197967525,2.72774958169228,158372.309136966,0.0,1.0
1970-04-06,71.5,71.75,71.5,71.75,8400,2.70880687626386,2.71827822897807,2.70880687626386,2.71827822897807,221721.232791753,0.0,1.0
1970-04-07,71.12,71.75,71.12,71.5,4067,2.69441042013826,2.71827822897807,2.69441042013826,2.70880687626386,107350.030210007,0.0,1.0
1970-04-08,71.0,71.38,71.0,71.12,7467,2.68986417083544,2.70426062696104,2.68986417083544,2.69441042013826,197094.338720955,0.0,1.0
1970-04-09,70.25,71.0,70.25,71.0,3867,2.66145011269282,2.68986417083544,2.66145011269282,2.68986417083544,102070.953238775,0.0,1.0
1970-04-10,69.75,71.0,69.25,70.25,7400,2.6425074072644,2.68986417083544,2.62356470183598,2.66145011269282,195325.847935591,0.0,1.0
1970-04-13,69.62,70.0,69.62,69.75,11267,2.63758230385301,2.65197875997861,2.63758230385301,2.6425074072644,297396.801174366,0.0,1.0
1970-04-14,69.13,69.62,68.87,69.62,15467,2.61901845253316,2.63758230385301,2.60916824571038,2.63758230385301,408257.417570242,0.0,1.0
1970-04-15,68.5,69.25,68.5,69.13,6067,2.59515064369335,2.62356470183598,2.59515064369335,2.61901845253316,160140.799922329,0.0,1.0
1970-04-16,68.12,69.5,68.12,68.5,18600,2.58075418756775,2.63303605455019,2.58075418756775,2.59515064369335,490954.158324596,0.0,1.0
1970-04-17,67.5,68.25,67.5,68.12,16467,2.55726523283651,2.58567929097914,2.55726523283651,2.58075418756775,434652.802426404,0.0,1.0
1970-04-20,67.5,67.75,67.13,67.5,4667,2.55726523283651,2.56673658555072,2.54324763081948,2.55726523283651,123187.261123704,0.0,1.0
1970-04-21,67.25,67.75,67.25,67.5,5667,2.5477938801223,2.56673658555072,2.5477938801223,2.55726523283651,149582.645979865,0.0,1.0
1970-04-22,64.75,67.0,64.75,67.0,22867,2.45308035298021,2.53832252740809,2.45308035298021,2.53832252740809,603583.265505834,0.0,1.0
1970-04-23,63.25,64.5,63.25,64.5,13667,2.39625223669495,2.443609000266,2.39625223669495,2.443609000266,360745.724829153,0.0,1.0
1970-04-24,64.0,64.0,63.25,63.25,5467,2.42466629483758,2.42466629483758,2.39625223669495,2.39625223669495,144303.569008633,0.0,1.0
1970-04-27,64.0,64.25,63.75,64.0,3267,2.42466629483758,2.43413764755179,2.41519494212337,2.42466629483758,86233.7223250782,0.0,1.0
1970-04-28,63.75,64.13,63.5,64.0,7067,2.41519494212337,2.42959139824897,2.40572358940916,2.42466629483758,186536.18477849,0.0,1.0
1970-04-29,64.5,64.75,63.75,63.75,6200,2.443609000266,2.45308035298021,2.41519494212337,2.41519494212337,163651.386108198,0.0,1.0
1970-04-30,64.63,65.87,63.88,64.5,5667,2.44853410367739,2.49551201313987,2.42012004553476,2.443609000266,149582.645979865,0.0,1.0
1970-05-01,64.0,64.5,63.75,64.5,7800,2.42466629483758,2.443609000266,2.41519494212337,2.443609000266,205884.001878056,0.0,1.0
1970-05-04,61.0,64.0,61.0,64.0,19867,2.31101006226707,2.42466629483758,2.31101006226707,2.42466629483758,524397.110937351,0.0,1.0
1970-05-05,59.63,61.0,59.63,61.0,8400,2.2591070493932,2.31101006226707,2.2591070493932,2.31101006226707,221721.232791753,0.0,1.0
1970-05-06,60.62,61.37,60.25,60.25,13267,2.29661360614147,2.3250276642841,2.28259600412444,2.28259600412444,350187.570886689,0.0,1.0
1970-05-07,61.63,62.0,60.88,60.88,6667,2.33487787110688,2.34889547312391,2.30646381296425,2.30646381296425,175978.030836025,0.0,1.0
1970-05-08,61.13,61.75,61.13,61.63,2467,2.31593516567846,2.3394241204097,2.31593516567846,2.33487787110688,65117.4144401493,0.0,1.0
1970-05-11,60.5,60.88,60.25,60.88,3200,2.29206735683865,2.30646381296425,2.28259600412444,2.30646381296425,84465.2315397154,0.0,1.0
1970-05-12,60.62,60.88,60.13,60.5,3867,2.29661360614147,2.30646381296425,2.27804975482162,2.29206735683865,102070.953238775,0.0,1.0
1970-05-13,59.0,60.5,59.0,60.5,10000,2.2352392405534,2.29206735683865,2.2352392405534,2.29206735683865,263953.84856161,0.0,1.0
1970-05-14,56.75,58.63,56.75,58.63,10400,2.14999706612551,2.22122163853637,2.14999706612551,2.22122163853637,274512.002504075,0.0,1.0
1970-05-15,58.13,58.87,58.0,58.0,6667,2.20227893310795,2.23031413714201,2.19735382969656,2.19735382969656,175978.030836025,0.0,1.0
1970-05-18,58.13,59.25,58.13,58.13,2867,2.20227893310795,2.24471059326761,2.20227893310795,2.20227893310795,75675.5683826136,0.0,1.0
1970-05-19,57.62,58.5,57.62,58.13,7800,2.18295737357096,2.21629653512498,2.18295737357096,2.20227893310795,205884.001878056,0.0,1.0
1970-05-20,57.0,57.88,57.0,57.62,14800,2.15946841883972,2.19280758039374,2.15946841883972,2.18295737357096,390651.695871184,0.0,1.0
1970-05-21,56.12,56.75,56.12,56.75,7667,2.12612925728571,2.14999706612551,2.12612925728571,2.14999706612551,202373.415692186,0.0,1.0
1970-05-22,54.0,56.12,52.75,56.12,8400,2.04581218626921,2.12612925728571,1.99845542269816,2.12612925728571,221721.232791753,0.0,1.0
1970-05-26,50.0,52.5,50.0,50.75,18667,1.89427054284186,1.98898406998395,1.89427054284186,1.92268460098449,492722.649109958,0.0,1.0
1970-05-27,51.88,51.88,50.12,50.12,23600,1.96549511525272,1.96549511525272,1.89881679214468,1.89881679214468,622931.082605399,0.0,1.0
1970-05-28,51.75,52.5,50.87,51.88,19067,1.96057001184133,1.98898406998395,1.92723085028731,1.96549511525272,503280.803052421,0.0,1.0
1970-05-29,53.25,53.25,51.25,51.75,22067,2.01739812812658,2.01739812812658,1.94162730641291,1.96057001184133,582466.957620906,0.0,1.0
1970-06-01,55.63,55.63,54.0,54.0,10467,2.10756540596586,2.10756540596586,2.04581218626921,2.04581218626921,276280.493289437,0.0,1.0
1970-06-02,54.37,55.63,53.5,55.63,13200,2.05982978828624,2.10756540596586,2.02686948084079,2.10756540596586,348419.080101326,0.0,1.0
1970-06-03,55.5,56.0,54.0,54.37,15400,2.10264030255447,2.12158300798288,2.04581218626921,2.05982978828624,406488.926784879,0.0,1.0
1970-06-04,53.75,55.63,53.75,55.5,44467,2.036340833555,2.10756540596586,2.036340833555,2.10264030255447,1173723.57839891,0.0,1.0
1970-06-05,52.63,54.0,52.63,53.75,6200,1.99390917339534,2.04581218626921,1.99390917339534,2.036340833555,163651.386108199,0.0,1.0
1970-06-08,53.25,54.37,52.87,52.87,4200,2.01739812812658,2.05982978828624,2.00300167200098,2.00300167200098,110860.616395876,0.0,1.0
1970-06-09,53.25,53.63,53.25,53.25,2000,2.01739812812658,2.03179458425218,2.01739812812658,2.01739812812658,52790.7697123221,0.0,1.0
1970-06-10,52.63,53.5,52.5,53.25,2867,1.99390917339534,2.02686948084079,1.98898406998395,2.01739812812658,75675.5683826138,0.0,1.0
1970-06-11,50.25,52.5,50.25,52.5,5667,1.90374189555607,1.98898406998395,1.90374189555607,1.98898406998395,149582.645979865,0.0,1.0
1970-06-12,51.0,51.0,50.12,50.25,7467,1.9321559536987,1.9321559536987,1.89881679214468,1.90374189555607,197094.338720954,0.0,1.0
1970-06-15,51.13,51.25,50.75,51.0,7867,1.93708105711009,1.94162730641291,1.92268460098449,1.9321559536987,207652.492663419,0.0,1.0
1970-06-16,52.25,52.5,51.13,51.13,8867,1.97951271726975,1.98898406998395,1.93708105711009,1.93708105711009,234047.877519579,0.0,1.0
1970-06-17,52.63,53.38,52.37,52.37,4200,1.99390917339534,2.02232323153797,1.98405896657257,1.98405896657257,110860.616395877,0.0,1.0
1970-06-18,55.0,55.75,52.87,52.87,8467,2.08369759712605,2.11211165526868,2.00300167200098,2.00300167200098,223489.723577115,0.0,1.0
1970-06-19,55.5,55.87,55.0,55.0,5800,2.10264030255447,2.1166579045715,2.08369759712605,2.08369759712605,153093.232165734,0.0,1.0
1970-06-22,54.5,55.37,54.5,55.37,4867,2.06475489169763,2.09771519914308,2.06475489169763,2.09771519914308,128466.338094936,0.0,1.0
1970-06-23,52.25,54.75,52.25,54.5,5200,1.97951271726975,2.07422624441184,1.97951271726975,2.06475489169763,137256.001252037,0.0,1.0
1970-06-24,50.0,52.5,50.0,52.25,9867,1.89427054284186,1.98898406998395,1.89427054284186,1.97951271726975,260443.262375741,0.0,1.0
1970-06-25,50.63,50.63,49.0,50.0,33000,1.91813835168167,1.91813835168167,1.85638513198502,1.89427054284186,871047.700253314,0.0,1.0
1970-06-26,51.13,51.88,51.0,51.0,6200,1.93708105711009,1.96549511525272,1.9321559536987,1.9321559536987,163651.386108198,0.0,1.0
1970-06-29,51.13,51.37,51.0,51.13,5267,1.93708105711009,1.94617355571573,1.9321559536987,1.93708105711009,139024.4920374,0.0,1.0
1970-06-30,50.5,51.88,50.5,51.13,20267,1.91321324827028,1.96549511525272,1.91321324827028,1.93708105711009,534955.264879816,0.0,1.0
1970-07-01,50.75,51.25,50.5,50.5,5000,1.92268460098449,1.94162730641291,1.91321324827028,1.91321324827028,131976.924280805,0.0,1.0
1970-07-02,50.38,50.75,50.12,50.75,5267,1.90866699896746,1.92268460098449,1.89881679214468,1.92268460098449,139024.4920374,0.0,1.0
1970-07-06,48.5,50.63,48.25,50.38,9000,1.83744242655661,1.91813835168167,1.8279710738424,1.90866699896746,237558.463705449,0.0,1.0
1970-07-07,48.37,48.37,48.25,48.37,5267,1.83251732314522,1.83251732314522,1.8279710738424,1.83251732314522,139024.4920374,0.0,1.0
1970-07-08,48.0,48.0,47.38,48.0,8200,1.81849972112819,1.81849972112819,1.79501076639695,1.81849972112819,216442.15582052,0.0,1.0
1970-07-09,48.5,48.5,47.75,48.0,7000,1.83744242655661,1.83744242655661,1.80902836841398,1.81849972112819,184767.693993127,0.0,1.0
1970-07-10,48.5,48.62,48.25,48.5,3067,1.83744242655661,1.84198867585943,1.8279710738424,1.83744242655661,80954.6453538457,0.0,1.0
1970-07-13,49.37,49.37,48.62,48.62,21600,1.87040273400205,1.87040273400205,1.84198867585943,1.84198867585943,570140.312893079,0.0,1.0
1970-07-14,49.25,49.37,48.62,49.37,3267,1.86585648469923,1.87040273400205,1.84198867585943,1.87040273400205,86233.7223250782,0.0,1.0
1970-07-15,48.75,49.25,48.75,49.25,1800,1.84691377927082,1.86585648469923,1.84691377927082,1.86585648469923,47511.6927410897,0.0,1.0
1970-07-16,48.5,49.25,48.5,48.75,10067,1.83744242655661,1.86585648469923,1.83744242655661,1.84691377927082,265722.339346972,0.0,1.0
1970-07-17,50.0,50.0,48.75,48.75,80200,1.89427054284186,1.89427054284186,1.84691377927082,1.84691377927082,2116909.86546412,0.0,1.0
1970-07-20,50.25,50.75,50.12,50.12,8400,1.90374189555607,1.92268460098449,1.89881679214468,1.89881679214468,221721.232791753,0.0,1.0
1970-07-21,49.13,50.25,49.0,50.25,12867,1.86131023539641,1.90374189555607,1.85638513198502,1.90374189555607,339629.416944225,0.0,1.0
1970-07-22,49.0,49.25,48.75,49.13,4467,1.85638513198502,1.86585648469923,1.84691377927082,1.86131023539641,117908.184152472,0.0,1.0
1970-07-23,49.75,49.75,48.5,49.0,27000,1.88479919012765,1.88479919012765,1.83744242655661,1.85638513198502,712675.391116349,0.0,1.0
1970-07-24,49.0,49.75,49.0,49.75,4000,1.85638513198502,1.88479919012765,1.85638513198502,1.88479919012765,105581.539424644,0.0,1.0
1970-07-27,48.62,49.0,48.37,49.0,5867,1.84198867585943,1.85638513198502,1.83251732314522,1.85638513198502,154861.722951096,0.0,1.0
1970-07-28,49.0,49.0,48.62,48.62,5467,1.85638513198502,1.85638513198502,1.84198867585943,1.84198867585943,144303.569008633,0.0,1.0
1970-07-29,49.25,49.87,48.75,49.0,13000,1.86585648469923,1.88934543943047,1.84691377927082,1.85638513198502,343140.003130094,0.0,1.0
1970-07-30,49.25,49.63,48.25,49.25,9800,1.86585648469923,1.88025294082483,1.8279710738424,1.86585648469923,258674.771590379,0.0,1.0
1970-07-31,50.5,50.63,49.25,49.25,11000,1.91321324827028,1.91813835168167,1.86585648469923,1.86585648469923,290349.233417771,0.0,1.0
1970-08-03,49.5,50.87,49.25,50.5,8800,1.87532783741344,1.92723085028731,1.86585648469923,1.91321324827028,232279.386734217,0.0,1.0
1970-08-04,49.37,49.75,49.13,49.5,9867,1.87040273400205,1.88479919012765,1.86131023539641,1.87532783741344,260443.262375741,0.0,1.0
1970-08-05,49.87,50.0,49.25,49.37,6267,1.88934543943047,1.89427054284186,1.86585648469923,1.87040273400205,165419.876893561,0.0,1.0
1970-08-06,49.0,49.87,49.0,49.87,15267,1.85638513198502,1.88934543943047,1.85638513198502,1.88934543943047,402978.340599011,0.0,1.0
1970-08-07,49.25,49.5,48.75,49.0,6067,1.86585648469923,1.87532783741344,1.84691377927082,1.85638513198502,160140.799922329,0.0,1.0
1970-08-10,48.13,48.88,48.13,48.88,2667,1.82342482453958,1.8518388826822,1.82342482453958,1.8518388826822,70396.4914113813,0.0,1.0
1970-08-11,47.75,48.5,47.12,48.13,8400,1.80902836841398,1.83744242655661,1.78516055957417,1.82342482453958,221721.232791752,0.0,1.0
1970-08-12,47.38,47.5,47.25,47.5,8000,1.79501076639695,1.79955701569977,1.79008566298556,1.79955701569977,211163.078849288,0.0,1.0
1970-08-13,47.25,47.5,47.25,47.38,3200,1.79008566298556,1.79955701569977,1.79008566298556,1.79501076639695,84465.2315397153,0.0,1.0
1970-08-14,47.63,48.25,47.0,47.25,10600,1.80448211911116,1.8279710738424,1.78061431027135,1.79008566298556,279791.079475306,0.0,1.0
1970-08-17,47.63,48.13,47.5,47.63,5800,1.80448211911116,1.82342482453958,1.79955701569977,1.80448211911116,153093.232165734,0.0,1.0
1970-08-18,47.87,48.5,47.63,47.63,8267,1.8135746177168,1.83744242655661,1.80448211911116,1.80448211911116,218210.646605883,0.0,1.0
1970-08-19,48.88,48.88,47.87,47.87,2800,1.8518388826822,1.8518388826822,1.8135746177168,1.8135746177168,73907.077597251,0.0,1.0
1970-08-20,49.0,49.37,48.88,48.88,14467,1.85638513198502,1.87040273400205,1.8518388826822,1.8518388826822,381862.032714082,0.0,1.0
1970-08-21,49.87,50.0,49.37,49.37,9400,1.88934543943047,1.89427054284186,1.87040273400205,1.87040273400205,248116.617647914,0.0,1.0
1970-08-24,51.37,51.62,50.5,50.5,11200,1.94617355571573,1.95564490842994,1.91321324827028,1.91321324827028,295628.310389003,0.0,1.0
1970-08-25,51.5,51.75,51.0,51.37,12067,1.95109865912712,1.96057001184133,1.9321559536987,1.94617355571573,318513.109059295,0.0,1.0
1970-08-26,52.25,53.0,51.5,51.5,27800,1.97951271726975,2.00792677541237,1.95109865912712,1.95109865912712,733791.699001275,0.0,1.0
1970-08-27,50.75,52.25,50.5,52.25,19400,1.92268460098449,1.97951271726975,1.91321324827028,1.97951271726975,512070.466209524,0.0,1.0
1970-08-28,51.0,51.75,50.87,50.87,10800,1.9321559536987,1.96057001184133,1.92723085028731,1.92723085028731,285070.156446539,0.0,1.0
1970-08-31,51.25,51.5,51.25,51.25,11867,1.94162730641291,1.95109865912712,1.94162730641291,1.94162730641291,313234.032088063,0.0,1.0
1970-09-01,51.25,51.37,51.0,51.25,12400,1.94162730641291,1.94617355571573,1.9321559536987,1.94162730641291,327302.772216396,0.0,1.0
1970-09-02,51.25,51.25,51.0,51.25,3067,1.94162730641291,1.94162730641291,1.9321559536987,1.94162730641291,80954.6453538458,0.0,1.0
1970-09-03,53.75,54.0,51.5,51.5,13000,2.036340833555,2.04581218626921,1.95109865912712,1.95109865912712,343140.003130094,0.0,1.0
1970-09-04,55.0,55.25,53.63,53.75,15600,2.08369759712605,2.09316894984026,2.03179458425218,2.036340833555,411768.003756112,0.0,1.0
1970-09-08,55.0,55.25,54.25,55.0,19267,2.08369759712605,2.09316894984026,2.05528353898342,2.08369759712605,508559.880023654,0.0,1.0
1970-09-09,55.0,55.0,54.13,55.0,5400,2.08369759712605,2.08369759712605,2.0507372896806,2.08369759712605,142535.078223269,0.0,1.0
1970-09-10,55.5,55.5,55.13,55.13,7067,2.10264030255447,2.10264030255447,2.08862270053744,2.08862270053744,186536.18477849,0.0,1.0
1970-09-11,55.13,55.25,54.5,55.25,6067,2.08862270053744,2.09316894984026,2.06475489169763,2.09316894984026,160140.799922329,0.0,1.0
1970-09-14,54.37,55.0,54.37,55.0,3800,2.05982978828624,2.08369759712605,2.05982978828624,2.08369759712605,100302.462453412,0.0,1.0
1970-09-15,51.88,54.5,51.88,54.37,9800,1.96549511525272,2.06475489169763,1.96549511525272,2.05982978828624,258674.771590377,0.0,1.0
1970-09-16,52.25,52.25,51.75,51.88,6400,1.97951271726975,1.97951271726975,1.96057001184133,1.96549511525272,168930.46307943,0.0,1.0
1970-09-17,51.5,52.87,51.5,52.25,22000,1.95109865912712,2.00300167200098,1.95109865912712,1.97951271726975,580698.466835542,0.0,1.0
1970-09-18,52.5,53.25,51.88,51.88,28800,1.98898406998395,2.01739812812658,1.96549511525272,1.96549511525272,760187.083857439,0.0,1.0
1970-09-21,51.75,53.5,51.75,52.5,18000,1.96057001184133,2.02686948084079,1.96057001184133,1.98898406998395,475116.927410898,0.0,1.0
1970-09-22,53.0,53.0,51.62,51.75,8067,2.00792677541237,2.00792677541237,1.95564490842994,1.96057001184133,212931.569634651,0.0,1.0
1970-09-23,53.12,54.13,52.75,53.0,8667,2.01247302471519,2.0507372896806,1.99845542269816,2.00792677541237,228768.800548348,0.0,1.0
1970-09-24,51.13,52.0,51.0,52.0,19200,1.93708105711009,1.97004136455554,1.9321559536987,1.97004136455554,506791.389238291,0.0,1.0
1970-09-25,50.87,51.37,49.63,51.13,15600,1.92723085028731,1.94617355571573,1.88025294082483,1.93708105711009,411768.003756112,0.0,1.0
1970-09-28,50.12,50.87,49.75,50.87,11067,1.89881679214468,1.92723085028731,1.88479919012765,1.92723085028731,292117.724203134,0.0,1.0
1970-09-29,50.25,50.38,49.13,50.12,13800,1.90374189555607,1.90866699896746,1.86131023539641,1.89881679214468,364256.311015022,0.0,1.0
1970-09-30,50.0,50.5,49.75,50.25,20867,1.89427054284186,1.91321324827028,1.88479919012765,1.90374189555607,550792.495793513,0.0,1.0
1970-10-01,50.38,50.5,50.25,50.25,12200,1.90866699896746,1.91321324827028,1.90374189555607,1.90374189555607,322023.695245165,0.0,1.0
1970-10-02,51.25,51.25,50.75,50.75,17867,1.94162730641291,1.94162730641291,1.92268460098449,1.92268460098449,471606.341225029,0.0,1.0
1970-10-05,52.87,52.87,51.25,51.25,6267,2.00300167200098,2.00300167200098,1.94162730641291,1.94162730641291,165419.876893562,0.0,1.0
1970-10-06,54.0,54.88,53.0,53.0,67000,2.04581218626921,2.07915134782323,2.00792677541237,2.00792677541237,1768490.78536279,0.0,1.0
1970-10-07,54.88,54.88,53.5,54.0,33067,2.07915134782323,2.07915134782323,2.02686948084079,2.04581218626921,872816.191038675,0.0,1.0
1970-10-08,55.87,57.5,54.88,54.88,44067,2.1166579045715,2.17841112426814,2.07915134782323,2.07915134782323,1163165.42445645,0.0,1.0
1970-10-09,54.5,55.5,54.5,55.5,24000,2.06475489169763,2.10264030255447,2.06475489169763,2.10264030255447,633489.236547864,0.0,1.0
1970-10-12,53.75,54.5,53.75,54.5,14600,2.036340833555,2.06475489169763,2.036340833555,2.06475489169763,385372.618899951,0.0,1.0
1970-10-13,53.38,53.75,53.0,53.75,8400,2.02232323153797,2.036340833555,2.00792677541237,2.036340833555,221721.232791753,0.0,1.0
1970-10-14,53.12,53.5,52.87,53.38,7200,2.01247302471519,2.02686948084079,2.00300167200098,2.02232323153797,190046.77096436,0.0,1.0
1970-10-15,52.5,53.0,52.5,53.0,7867,1.98898406998395,2.00792677541237,1.98898406998395,2.00792677541237,207652.492663419,0.0,1.0
1970-10-16,51.5,51.75,50.5,51.75,13600,1.95109865912712,1.96057001184133,1.91321324827028,1.96057001184133,358977.23404379,0.0,1.0
1970-10-19,51.25,51.75,50.5,51.5,10200,1.94162730641291,1.96057001184133,1.91321324827028,1.95109865912712,269232.925532842,0.0,1.0
1970-10-20,51.75,51.75,50.75,51.25,8667,1.96057001184133,1.96057001184133,1.92268460098449,1.94162730641291,228768.800548347,0.0,1.0
1970-10-21,52.13,52.75,52.0,52.0,25000,1.97496646796692,1.99845542269816,1.97004136455554,1.97004136455554,659884.621404027,0.0,1.0
1970-10-22,52.5,52.5,52.13,52.13,6000,1.98898406998395,1.98898406998395,1.97496646796692,1.97496646796692,158372.309136967,0.0,1.0
1970-10-23,53.12,53.12,52.63,52.63,9867,2.01247302471519,2.01247302471519,1.99390917339534,1.99390917339534,260443.262375741,0.0,1.0
1970-10-26,52.25,53.25,52.25,53.12,6200,1.97951271726975,2.01739812812658,1.97951271726975,2.01247302471519,163651.386108198,0.0,1.0
1970-10-27,52.37,52.5,52.13,52.25,5000,1.98405896657257,1.98898406998395,1.97496646796692,1.97951271726975,131976.924280805,0.0,1.0
1970-10-28,52.37,52.5,52.13,52.37,10067,1.98405896657257,1.98898406998395,1.97496646796692,1.98405896657257,265722.339346972,0.0,1.0
1970-10-29,52.63,53.5,52.5,52.5,9067,1.99390917339534,2.02686948084079,1.98898406998395,1.98898406998395,239326.954490812,0.0,1.0
1970-10-30,53.0,53.25,52.87,52.87,7867,2.00792677541237,2.01739812812658,2.00300167200098,2.00300167200098,207652.492663419,0.0,1.0
1970-11-02,53.5,53.75,53.5,53.5,4667,2.02686948084079,2.036340833555,2.02686948084079,2.02686948084079,123187.261123704,0.0,1.0
1970-11-03,54.75,55.0,53.5,53.5,9400,2.07422624441184,2.08369759712605,2.02686948084079,2.02686948084079,248116.617647913,0.0,1.0
1970-11-04,54.75,55.5,54.75,54.75,9800,2.07422624441184,2.10264030255447,2.07422624441184,2.07422624441184,258674.771590378,0.0,1.0
1970-11-05,54.62,54.62,54.0,54.62,14400,2.06930114100045,2.06930114100045,2.04581218626921,2.06930114100045,380093.541928719,0.0,1.0
1970-11-06,53.25,54.37,52.75,54.37,28067,2.01739812812658,2.05982978828624,1.99845542269816,2.05982978828624,740839.266757872,0.0,1.0
1970-11-09,54.88,54.88,54.13,54.13,13800,2.07915134782323,2.07915134782323,2.0507372896806,2.0507372896806,364256.311015022,0.0,1.0
1970-11-10,54.62,55.0,54.62,54.88,7267,2.06930114100045,2.08369759712605,2.06930114100045,2.07915134782323,191815.261749722,0.0,1.0
1970-11-11,55.75,56.0,55.0,55.0,32867,2.11211165526868,2.12158300798288,2.08369759712605,2.08369759712605,867537.114067443,0.0,1.0
1970-11-12,54.0,55.5,54.0,55.5,7667,2.04581218626921,2.10264030255447,2.04581218626921,2.10264030255447,202373.415692187,0.0,1.0
1970-11-13,52.0,53.5,52.0,53.5,109800,1.97004136455554,2.02686948084079,1.97004136455554,2.02686948084079,2898213.25720647,0.0,1.0
1970-11-16,51.25,52.0,51.0,52.0,26667,1.94162730641291,1.97004136455554,1.9321559536987,1.97004136455554,703885.727959245,0.0,1.0
1970-11-17,51.25,51.62,51.13,51.25,19200,1.94162730641291,1.95564490842994,1.93708105711009,1.94162730641291,506791.389238291,0.0,1.0
1970-11-18,50.38,51.37,50.38,51.25,11200,1.90866699896746,1.94617355571573,1.90866699896746,1.94162730641291,295628.310389003,0.0,1.0
1970-11-19,50.87,50.87,50.25,50.38,15000,1.92723085028731,1.92723085028731,1.90374189555607,1.90866699896746,395930.772842415,0.0,1.0
1970-11-20,51.37,51.5,51.0,51.0,9400,1.94617355571573,1.95109865912712,1.9321559536987,1.9321559536987,248116.617647913,0.0,1.0
1970-11-23,51.88,52.0,51.37,51.37,13800,1.96549511525272,1.97004136455554,1.94617355571573,1.94617355571573,364256.311015021,0.0,1.0
1970-11-24,52.5,52.5,52.13,52.13,13267,1.98898406998395,1.98898406998395,1.97496646796692,1.97496646796692,350187.570886689,0.0,1.0
1970-11-25,51.75,52.5,51.75,52.5,13400,1.96057001184133,1.98898406998395,1.96057001184133,1.98898406998395,353698.157072557,0.0,1.0
1970-11-27,52.13,52.37,52.0,52.0,11667,1.97496646796692,1.98405896657257,1.97004136455554,1.97004136455554,307954.955116831,0.0,1.0
1970-11-30,53.0,53.0,52.0,52.13,22600,2.00792677541237,2.00792677541237,1.97004136455554,1.97496646796692,596535.69774924,0.0,1.0
1970-12-01,53.75,53.75,53.12,53.12,26267,2.036340833555,2.036340833555,2.01247302471519,2.01247302471519,693327.574016782,0.0,1.0
1970-12-02,55.0,55.0,53.75,53.75,71400,2.08369759712605,2.08369759712605,2.036340833555,2.036340833555,1884630.4787299,0.0,1.0
1970-12-03,55.63,55.87,55.0,55.0,11067,2.10756540596586,2.1166579045715,2.08369759712605,2.08369759712605,292117.724203133,0.0,1.0
1970-12-04,56.87,57.13,55.63,55.63,13200,2.15454331542833,2.16439352225111,2.10756540596586,2.10756540596586,348419.080101326,0.0,1.0
1970-12-07,57.75,59.0,57.25,57.25,21267,2.18788247698235,2.2352392405534,2.16893977155393,2.16893977155393,561350.649735977,0.0,1.0
1970-12-08,57.62,58.0,57.5,57.75,5400,2.18295737357096,2.19735382969656,2.17841112426814,2.18788247698235,142535.07822327,0.0,1.0
1970-12-09,56.25,57.62,56.12,57.62,6800,2.13105436069709,2.18295737357096,2.12612925728571,2.18295737357096,179488.617021895,0.0,1.0
1970-12-10,57.25,57.25,55.75,56.25,12800,2.16893977155393,2.16893977155393,2.11211165526868,2.13105436069709,337860.926158861,0.0,1.0
1970-12-11,57.0,57.5,56.12,57.25,9067,2.15946841883972,2.17841112426814,2.12612925728571,2.16893977155393,239326.954490812,0.0,1.0
1970-12-14,58.5,58.63,57.0,57.0,16667,2.21629653512498,2.22122163853637,2.15946841883972,2.15946841883972,439931.879397635,0.0,1.0
1970-12-15,58.63,58.87,58.37,58.5,9000,2.22122163853637,2.23031413714201,2.21137143171359,2.21629653512498,237558.463705449,0.0,1.0
1970-12-16,58.5,59.0,58.5,58.63,9400,2.21629653512498,2.2352392405534,2.21629653512498,2.22122163853637,248116.617647913,0.0,1.0
1970-12-17,58.0,58.75,57.5,58.5,28867,2.19735382969656,2.22576788783919,2.17841112426814,2.21629653512498,761955.5746428,0.0,1.0
1970-12-18,57.37,58.13,56.75,58.0,7667,2.17348602085675,2.20227893310795,2.14999706612551,2.19735382969656,202373.415692187,0.0,1.0
1970-12-21,57.75,58.0,57.37,57.37,11400,2.18788247698235,2.19735382969656,2.17348602085675,2.17348602085675,300907.387360236,0.0,1.0
1970-12-22,58.37,58.37,57.88,57.88,10000,2.21137143171359,2.21137143171359,2.19280758039374,2.19280758039374,263953.84856161,0.0,1.0
1970-12-23,58.13,58.75,58.0,58.37,9667,2.20227893310795,2.22576788783919,2.19735382969656,2.21137143171359,255164.185404508,0.0,1.0
1970-12-24,58.87,58.87,58.25,58.25,3600,2.23031413714201,2.23031413714201,2.20682518241077,2.20682518241077,95023.3854821796,0.0,1.0
1970-12-28,58.5,59.0,58.5,58.87,4667,2.21629653512498,2.2352392405534,2.21629653512498,2.23031413714201,123187.261123703,0.0,1.0
1970-12-29,58.13,58.87,58.0,58.5,15600,2.20227893310795,2.23031413714201,2.19735382969656,2.21629653512498,411768.003756112,0.0,1.0
1970-12-30,57.75,58.5,57.75,58.13,9067,2.18788247698235,2.21629653512498,2.18788247698235,2.20227893310795,239326.954490812,0.0,1.0
1970-12-31,57.25,57.5,56.63,57.5,16867,2.16893977155393,2.17841112426814,2.14545081682269,2.17841112426814,445210.956368868,0.0,1.0
1971-01-04,56.38,57.0,56.25,57.0,4800,2.13597946410848,2.15946841883972,2.13105436069709,2.15946841883972,126697.847309573,0.0,1.0
1971-01-05,57.75,58.0,56.38,56.38,11200,2.18788247698235,2.19735382969656,2.13597946410848,2.13597946410848,295628.310389003,0.0,1.0
1971-01-06,58.25,58.5,57.75,57.75,14667,2.20682518241077,2.21629653512498,2.18788247698235,2.18788247698235,387141.109685314,0.0,1.0
1971-01-07,59.5,59.75,58.5,58.5,28067,2.25418194598182,2.26365329869602,2.21629653512498,2.21629653512498,740839.26675787,0.0,1.0
1971-01-08,60.75,61.25,59.75,59.75,63067,2.30153870955286,2.32048141498128,2.26365329869602,2.26365329869602,1664677.73672351,0.0,1.0
1971-01-11,61.5,61.75,61.0,61.0,16200,2.32995276769549,2.3394241204097,2.31101006226707,2.31101006226707,427605.234669809,0.0,1.0
1971-01-12,61.25,63.0,61.0,61.5,13867,2.32048141498128,2.38678088398075,2.31101006226707,2.32995276769549,366024.801800385,0.0,1.0
1971-01-13,63.0,65.0,61.0,61.25,30600,2.38678088398075,2.46255170569442,2.31101006226707,2.32048141498128,807698.776598526,0.0,1.0
1971-01-14,62.12,63.25,61.5,63.0,14467,2.35344172242673,2.39625223669495,2.32995276769549,2.38678088398075,381862.032714081,0.0,1.0
1971-01-15,63.25,64.0,62.75,62.75,16867,2.39625223669495,2.42466629483758,2.37730953126654,2.37730953126654,445210.956368869,0.0,1.0
1971-01-18,62.87,63.75,62.87,63.25,10467,2.38185578056936,2.41519494212337,2.38185578056936,2.39625223669495,276280.493289437,0.0,1.0
1971-01-19,61.87,62.5,61.25,62.5,9600,2.34397036971252,2.36783817855233,2.32048141498128,2.36783817855233,253395.694619146,0.0,1.0
1971-01-20,62.0,62.5,61.5,61.87,15000,2.34889547312391,2.36783817855233,2.32995276769549,2.34397036971252,395930.772842415,0.0,1.0
1971-01-21,62.25,62.63,62.0,62.0,16667,2.35836682583812,2.37276328196372,2.34889547312391,2.34889547312391,439931.879397635,0.0,1.0
1971-01-22,63.62,63.75,62.5,62.5,11000,2.41026983871198,2.41519494212337,2.36783817855233,2.36783817855233,290349.233417772,0.0,1.0
1971-01-25,65.5,66.25,64.0,64.0,22400,2.48149441112284,2.50990846926547,2.42466629483758,2.42466629483758,591256.620778007,0.0,1.0
1971-01-26,65.25,65.87,65.0,65.5,15267,2.47202305840863,2.49551201313987,2.46255170569442,2.48149441112284,402978.34059901,0.0,1.0
1971-01-27,66.0,66.0,65.0,65.25,18800,2.50043711655126,2.50043711655126,2.46255170569442,2.47202305840863,496233.235295827,0.0,1.0
1971-01-28,66.0,66.25,64.75,66.0,21000,2.50043711655126,2.50990846926547,2.45308035298021,2.50043711655126,554303.081979381,0.0,1.0
1971-01-29,65.75,66.13,65.25,66.0,58867,2.49096576383705,2.50536221996265,2.47202305840863,2.50043711655126,1553817.12032763,0.0,1.0
1971-02-01,65.38,65.5,65.0,65.5,43800,2.47694816182002,2.48149441112284,2.46255170569442,2.48149441112284,1156117.85669985,0.0,1.0
1971-02-02,65.5,65.63,65.12,65.38,30467,2.48149441112284,2.48641951453423,2.46709795499724,2.47694816182002,804188.190412658,0.0,1.0
1971-02-03,65.63,65.63,65.25,65.5,9067,2.48641951453423,2.48641951453423,2.47202305840863,2.48149441112284,239326.954490812,0.0,1.0
1971-02-04,65.38,65.75,65.38,65.63,5600,2.47694816182002,2.49096576383705,2.47694816182002,2.48641951453423,147814.155194502,0.0,1.0
1971-02-05,65.5,65.5,65.12,65.38,4467,2.48149441112284,2.48149441112284,2.46709795499724,2.47694816182002,117908.184152471,0.0,1.0
1971-02-08,66.0,66.0,65.25,65.5,35467,2.50043711655126,2.50043711655126,2.47202305840863,2.48149441112284,936165.114693462,0.0,1.0
1971-02-09,65.0,65.87,64.63,65.87,13800,2.46255170569442,2.49551201313987,2.44853410367739,2.49551201313987,364256.311015022,0.0,1.0
1971-02-10,65.0,65.0,64.5,65.0,21400,2.46255170569442,2.46255170569442,2.443609000266,2.46255170569442,564861.235921846,0.0,1.0
1971-02-11,64.75,65.38,64.5,65.0,25267,2.45308035298021,2.47694816182002,2.443609000266,2.46255170569442,666932.189160621,0.0,1.0
1971-02-12,64.5,64.63,64.25,64.63,11600,2.443609000266,2.44853410367739,2.43413764755179,2.44853410367739,306186.464331468,0.0,1.0
1971-02-16,64.87,65.25,64.5,64.5,24400,2.45762660228303,2.47202305840863,2.443609000266,2.443609000266,644047.390490329,0.0,1.0
1971-02-17,65.25,65.25,64.5,64.87,13800,2.47202305840863,2.47202305840863,2.443609000266,2.45762660228303,364256.311015022,0.0,1.0
1971-02-18,65.25,65.25,64.75,65.25,16000,2.47202305840863,2.47202305840863,2.45308035298021,2.47202305840863,422326.157698576,0.0,1.0
1971-02-19,65.0,65.25,65.0,65.25,5267,2.46255170569442,2.47202305840863,2.46255170569442,2.47202305840863,139024.4920374,0.0,1.0
1971-02-22,64.5,65.0,64.5,65.0,14200,2.443609000266,2.46255170569442,2.443609000266,2.46255170569442,374814.464957487,0.0,1.0
1971-02-23,64.5,64.5,64.13,64.5,6400,2.443609000266,2.443609000266,2.42959139824897,2.443609000266,168930.463079431,0.0,1.0
1971-02-24,63.75,64.5,63.13,64.5,11267,2.41519494212337,2.443609000266,2.39170598739213,2.443609000266,297396.801174367,0.0,1.0
1971-02-25,64.5,64.5,64.0,64.0,5267,2.443609000266,2.443609000266,2.42466629483758,2.42466629483758,139024.4920374,0.0,1.0
1971-02-26,64.0,65.0,63.0,64.5,13800,2.42466629483758,2.46255170569442,2.38678088398075,2.443609000266,364256.311015023,0.0,1.0
1971-03-01,63.13,64.37,63.0,64.0,5867,2.39170598739213,2.43868389685461,2.38678088398075,2.42466629483758,154861.722951097,0.0,1.0
1971-03-02,63.5,63.5,62.12,63.13,15667,2.40572358940916,2.40572358940916,2.35344172242673,2.39170598739213,413536.494541475,0.0,1.0
1971-03-03,63.0,63.75,63.0,63.5,6867,2.38678088398075,2.41519494212337,2.38678088398075,2.40572358940916,181257.107807257,0.0,1.0
1971-03-04,63.37,63.37,63.0,63.0,17467,2.40079848599778,2.40079848599778,2.38678088398075,2.38678088398075,461048.187282564,0.0,1.0
1971-03-05,63.0,63.75,63.0,63.37,31467,2.38678088398075,2.41519494212337,2.38678088398075,2.40079848599778,830583.575268818,0.0,1.0
1971-03-08,62.0,63.0,61.5,63.0,15600,2.34889547312391,2.38678088398075,2.32995276769549,2.38678088398075,411768.003756112,0.0,1.0
1971-03-09,62.0,62.25,61.5,62.0,44867,2.34889547312391,2.35836682583812,2.32995276769549,2.34889547312391,1184281.73234138,0.0,1.0
1971-03-10,61.5,62.0,61.0,62.0,8467,2.32995276769549,2.34889547312391,2.31101006226707,2.34889547312391,223489.723577115,0.0,1.0
1971-03-11,61.37,62.0,61.37,61.5,16800,2.3250276642841,2.34889547312391,2.3250276642841,2.32995276769549,443442.465583505,0.0,1.0
1971-03-12,62.75,62.75,61.5,61.5,9867,2.37730953126654,2.37730953126654,2.32995276769549,2.32995276769549,260443.26237574,0.0,1.0
1971-03-15,63.5,63.5,63.0,63.0,5667,2.40572358940916,2.40572358940916,2.38678088398075,2.38678088398075,149582.645979865,0.0,1.0
1971-03-16,64.63,64.63,63.5,63.5,17467,2.44853410367739,2.44853410367739,2.40572358940916,2.40572358940916,461048.187282565,0.0,1.0
1971-03-17,64.75,64.75,64.37,64.63,7800,2.45308035298021,2.45308035298021,2.43868389685461,2.44853410367739,205884.001878056,0.0,1.0
1971-03-18,65.0,65.38,64.75,64.75,9267,2.46255170569442,2.47694816182002,2.45308035298021,2.45308035298021,244606.031462044,0.0,1.0
1971-03-19,65.5,65.5,65.0,65.0,5400,2.48149441112284,2.48149441112284,2.46255170569442,2.46255170569442,142535.078223269,0.0,1.0
1971-03-22,65.25,65.87,65.12,65.5,8067,2.47202305840863,2.49551201313987,2.46709795499724,2.48149441112284,212931.569634651,0.0,1.0
1971-03-23,65.25,65.75,65.0,65.25,76200,2.47202305840863,2.49096576383705,2.46255170569442,2.47202305840863,2011328.32603947,0.0,1.0
1971-03-24,64.87,65.5,64.75,65.25,27067,2.45762660228303,2.48149441112284,2.45308035298021,2.47202305840863,714443.881901711,0.0,1.0
1971-03-25,64.75,64.87,64.5,64.87,5667,2.45308035298021,2.45762660228303,2.443609000266,2.45762660228303,149582.645979865,0.0,1.0
1971-03-26,64.5,64.63,64.25,64.63,15267,2.443609000266,2.44853410367739,2.43413764755179,2.44853410367739,402978.340599011,0.0,1.0
1971-03-29,64.63,64.75,64.5,64.5,4600,2.44853410367739,2.45308035298021,2.443609000266,2.443609000266,121418.770338341,0.0,1.0
1971-03-30,63.25,64.37,63.25,64.37,5600,2.39625223669495,2.43868389685461,2.39625223669495,2.43868389685461,147814.155194502,0.0,1.0
1971-03-31,62.5,63.25,62.25,63.25,14600,2.36783817855233,2.39625223669495,2.35836682583812,2.39625223669495,385372.61889995,0.0,1.0
1971-04-01,62.87,63.0,62.25,62.5,3867,2.38185578056936,2.38678088398075,2.35836682583812,2.36783817855233,102070.953238775,0.0,1.0
1971-04-02,62.87,63.0,62.25,62.87,3867,2.38185578056936,2.38678088398075,2.35836682583812,2.38185578056936,102070.953238775,0.0,1.0
1971-04-05,62.0,62.75,61.75,62.75,6800,2.34889547312391,2.37730953126654,2.3394241204097,2.37730953126654,179488.617021895,0.0,1.0
1971-04-06,61.87,62.25,61.5,62.0,16867,2.34397036971252,2.35836682583812,2.32995276769549,2.34889547312391,445210.956368868,0.0,1.0
1971-04-07,61.0,61.75,60.5,61.75,13867,2.31101006226707,2.3394241204097,2.29206735683865,2.3394241204097,366024.801800385,0.0,1.0
1971-04-08,60.75,61.5,60.5,61.0,128467,2.30153870955286,2.32995276769549,2.29206735683865,2.31101006226707,3390935.90631644,0.0,1.0
1971-04-12,59.75,60.62,59.75,60.62,20067,2.26365329869602,2.29661360614147,2.26365329869602,2.29661360614147,529676.187908584,0.0,1.0
1971-04-13,60.75,61.0,59.75,59.75,10600,2.30153870955286,2.31101006226707,2.26365329869602,2.26365329869602,279791.079475307,0.0,1.0
1971-04-14,61.37,62.0,60.13,60.75,14267,2.3250276642841,2.34889547312391,2.27804975482162,2.30153870955286,376582.955742849,0.0,1.0
1971-04-15,63.25,63.25,61.37,61.37,30600,2.39625223669495,2.39625223669495,2.3250276642841,2.3250276642841,807698.776598529,0.0,1.0
1971-04-16,65.0,65.0,64.0,64.0,23267,2.46255170569442,2.46255170569442,2.42466629483758,2.42466629483758,614141.419448299,0.0,1.0
1971-04-19,65.0,65.38,65.0,65.0,10467,2.46255170569442,2.47694816182002,2.46255170569442,2.46255170569442,276280.493289437,0.0,1.0
1971-04-20,65.25,65.25,65.0,65.0,10267,2.47202305840863,2.47202305840863,2.46255170569442,2.46255170569442,271001.416318205,0.0,1.0
1971-04-21,65.5,65.5,65.0,65.25,12200,2.48149441112284,2.48149441112284,2.46255170569442,2.47202305840863,322023.695245164,0.0,1.0
1971-04-22,66.0,66.75,66.0,66.0,15667,2.50043711655126,2.52885117469389,2.50043711655126,2.50043711655126,413536.494541474,0.0,1.0
1971-04-23,68.25,68.5,66.25,66.25,40600,2.58567929097914,2.59515064369335,2.50990846926547,2.50990846926547,1071652.62516014,0.0,1.0
1971-04-26,68.0,68.5,67.75,68.25,21867,2.57620793826493,2.59515064369335,2.56673658555072,2.58567929097914,577187.880649674,0.0,1.0
1971-04-27,67.0,67.75,67.0,67.75,14200,2.53832252740809,2.56673658555072,2.53832252740809,2.56673658555072,374814.464957487,0.0,1.0
1971-04-28,66.5,67.13,66.5,67.0,36200,2.51937982197968,2.54324763081948,2.51937982197968,2.53832252740809,955512.931793028,0.0,1.0
1971-04-29,65.25,66.0,64.75,66.0,34667,2.47202305840863,2.50043711655126,2.45308035298021,2.50043711655126,915048.806808534,0.0,1.0
1971-04-30,65.0,65.25,64.75,65.25,19267,2.46255170569442,2.47202305840863,2.45308035298021,2.47202305840863,508559.880023654,0.0,1.0
1971-05-03,65.63,65.63,65.12,65.12,10000,2.48641951453423,2.48641951453423,2.46709795499724,2.46709795499724,263953.84856161,0.0,1.0
1971-05-04,65.38,65.63,65.38,65.63,2867,2.47694816182002,2.48641951453423,2.47694816182002,2.48641951453423,75675.5683826136,0.0,1.0
1971-05-05,65.0,65.25,64.75,65.25,50600,2.46255170569442,2.47202305840863,2.45308035298021,2.47202305840863,1335606.47372175,0.0,1.0
1971-05-06,65.5,66.5,64.87,65.0,19067,2.48149441112284,2.51937982197968,2.45762660228303,2.46255170569442,503280.803052422,0.0,1.0
1971-05-07,65.5,65.63,65.25,65.5,10267,2.48149441112284,2.48641951453423,2.47202305840863,2.48149441112284,271001.416318205,0.0,1.0
1971-05-10,66.5,66.5,65.5,65.5,8067,2.51937982197968,2.51937982197968,2.48149441112284,2.48149441112284,212931.569634651,0.0,1.0
1971-05-11,69.0,69.0,66.5,66.5,52600,2.61409334912177,2.61409334912177,2.51937982197968,2.51937982197968,1388397.24343407,0.0,1.0
1971-05-12,70.0,70.0,68.5,69.0,19200,2.65197875997861,2.65197875997861,2.59515064369335,2.61409334912177,506791.389238291,0.0,1.0
1971-05-13,68.25,69.75,68.25,69.75,8467,2.58567929097914,2.6425074072644,2.58567929097914,2.6425074072644,223489.723577116,0.0,1.0
1971-05-14,69.0,69.25,68.25,68.25,8467,2.61409334912177,2.62356470183598,2.58567929097914,2.58567929097914,223489.723577115,0.0,1.0
1971-05-17,68.25,69.0,68.25,69.0,6467,2.58567929097914,2.61409334912177,2.58567929097914,2.61409334912177,170698.953864793,0.0,1.0
1971-05-18,68.5,68.5,68.0,68.25,18067,2.59515064369335,2.59515064369335,2.57620793826493,2.58567929097914,476885.418196261,0.0,1.0
1971-05-19,68.63,69.0,68.5,68.5,17400,2.60007574710474,2.61409334912177,2.59515064369335,2.59515064369335,459279.696497202,0.0,1.0
1971-05-20,68.75,68.87,68.5,68.63,9200,2.60462199640756,2.60916824571038,2.59515064369335,2.60007574710474,242837.540676681,0.0,1.0
1971-05-21,68.5,68.87,68.25,68.75,8800,2.59515064369335,2.60916824571038,2.58567929097914,2.60462199640756,232279.386734217,0.0,1.0
1971-05-24,67.37,68.63,67.37,68.5,39200,2.55234012942512,2.60007574710474,2.55234012942512,2.59515064369335,1034699.08636151,0.0,1.0
1971-05-25,67.25,67.37,66.88,67.37,14600,2.5477938801223,2.55234012942512,2.53377627810527,2.55234012942512,385372.618899952,0.0,1.0
1971-05-26,67.75,68.0,67.37,67.37,51000,2.56673658555072,2.57620793826493,2.55234012942512,2.55234012942512,1346164.62766421,0.0,1.0
1971-05-27,68.25,68.25,67.37,67.75,9267,2.58567929097914,2.58567929097914,2.55234012942512,2.56673658555072,244606.031462044,0.0,1.0
1971-05-28,68.12,68.38,67.75,68.25,36600,2.58075418756775,2.59060439439053,2.56673658555072,2.58567929097914,966071.085735495,0.0,1.0
1971-06-01,68.5,68.5,68.12,68.12,2800,2.59515064369335,2.59515064369335,2.58075418756775,2.58075418756775,73907.0775972509,0.0,1.0
1971-06-02,68.25,68.87,68.25,68.5,21667,2.58567929097914,2.60916824571038,2.58567929097914,2.59515064369335,571908.803678441,0.0,1.0
1971-06-03,66.5,68.25,66.5,68.25,77667,2.51937982197968,2.58567929097914,2.51937982197968,2.58567929097914,2050050.35562346,0.0,1.0
1971-06-04,65.5,66.5,65.5,66.5,29200,2.48149441112284,2.51937982197968,2.48149441112284,2.51937982197968,770745.237799902,0.0,1.0
1971-06-07,64.75,65.5,64.63,65.5,34067,2.45308035298021,2.48149441112284,2.44853410367739,2.48149441112284,899211.575894838,0.0,1.0
1971-06-08,63.75,64.5,63.75,64.5,13000,2.41519494212337,2.443609000266,2.41519494212337,2.443609000266,343140.003130094,0.0,1.0
1971-06-09,61.75,63.5,61.25,63.5,53800,2.3394241204097,2.40572358940916,2.32048141498128,2.40572358940916,1420071.70526146,0.0,1.0
1971-06-10,63.25,63.37,62.0,62.0,12800,2.39625223669495,2.40079848599778,2.34889547312391,2.34889547312391,337860.926158862,0.0,1.0
1971-06-11,63.0,63.25,63.0,63.25,26867,2.38678088398075,2.39625223669495,2.38678088398075,2.39625223669495,709164.804930477,0.0,1.0
1971-06-14,60.75,62.75,60.75,62.75,10200,2.30153870955286,2.37730953126654,2.30153870955286,2.37730953126654,269232.925532843,0.0,1.0
1971-06-15,61.75,61.75,60.75,60.75,6400,2.3394241204097,2.3394241204097,2.30153870955286,2.30153870955286,168930.46307943,0.0,1.0
1971-06-16,63.25,63.5,62.0,62.0,11000,2.39625223669495,2.40572358940916,2.34889547312391,2.34889547312391,290349.233417772,0.0,1.0
1971-06-17,61.75,63.13,61.75,63.13,103267,2.3394241204097,2.39170598739213,2.3394241204097,2.39170598739213,2725772.20794118,0.0,1.0
1971-06-18,59.63,61.5,59.63,61.5,16600,2.2591070493932,2.32995276769549,2.2591070493932,2.32995276769549,438163.388612274,0.0,1.0
1971-06-21,59.75,60.25,59.63,59.63,8600,2.26365329869602,2.28259600412444,2.2591070493932,2.2591070493932,227000.309762985,0.0,1.0
1971-06-22,60.0,60.0,59.5,59.75,31000,2.27312465141023,2.27312465141023,2.25418194598182,2.26365329869602,818256.930540993,0.0,1.0
1971-06-23,60.0,60.13,59.87,60.0,12200,2.27312465141023,2.27804975482162,2.26819954799885,2.27312465141023,322023.695245165,0.0,1.0
1971-06-24,60.37,60.5,60.13,60.13,3200,2.28714225342726,2.29206735683865,2.27804975482162,2.27804975482162,84465.2315397154,0.0,1.0
1971-06-25,62.38,62.75,60.75,60.75,7600,2.36329192924951,2.37730953126654,2.30153870955286,2.30153870955286,200604.924906823,0.0,1.0
1971-06-28,61.5,62.38,61.5,62.38,9467,2.32995276769549,2.36329192924951,2.32995276769549,2.36329192924951,249885.108433276,0.0,1.0
1971-06-29,61.63,62.25,61.5,61.5,9267,2.33487787110688,2.35836682583812,2.32995276769549,2.32995276769549,244606.031462044,0.0,1.0
1971-06-30,61.5,61.63,60.5,61.63,22867,2.32995276769549,2.33487787110688,2.29206735683865,2.33487787110688,603583.265505834,0.0,1.0
1971-07-01,62.25,62.25,62.0,62.0,5867,2.35836682583812,2.35836682583812,2.34889547312391,2.34889547312391,154861.722951097,0.0,1.0
1971-07-02,62.0,62.25,62.0,62.25,5400,2.34889547312391,2.35836682583812,2.34889547312391,2.35836682583812,142535.078223269,0.0,1.0
1971-07-06,62.12,62.12,61.5,62.0,7067,2.35344172242673,2.35344172242673,2.32995276769549,2.34889547312391,186536.18477849,0.0,1.0
1971-07-07,61.5,62.12,61.5,62.12,7867,2.32995276769549,2.35344172242673,2.32995276769549,2.35344172242673,207652.492663419,0.0,1.0
1971-07-08,61.5,61.5,61.25,61.5,5067,2.32995276769549,2.32995276769549,2.32048141498128,2.32995276769549,133745.415066168,0.0,1.0
1971-07-09,61.13,61.5,61.13,61.5,11267,2.31593516567846,2.32995276769549,2.31593516567846,2.32995276769549,297396.801174366,0.0,1.0
1971-07-12,61.5,61.75,61.25,61.25,11067,2.32995276769549,2.3394241204097,2.32048141498128,2.32048141498128,292117.724203134,0.0,1.0
1971-07-13,60.25,61.37,60.13,61.37,6667,2.28259600412444,2.3250276642841,2.27804975482162,2.3250276642841,175978.030836026,0.0,1.0
1971-07-14,59.5,60.25,59.5,60.25,7067,2.25418194598182,2.28259600412444,2.25418194598182,2.28259600412444,186536.18477849,0.0,1.0
1971-07-15,56.75,59.25,56.75,59.25,10200,2.14999706612551,2.24471059326761,2.14999706612551,2.24471059326761,269232.925532843,0.0,1.0
1971-07-16,57.5,57.62,57.0,57.0,6067,2.17841112426814,2.18295737357096,2.15946841883972,2.15946841883972,160140.799922329,0.0,1.0
1971-07-19,57.13,57.5,56.87,57.5,7067,2.16439352225111,2.17841112426814,2.15454331542833,2.17841112426814,186536.18477849,0.0,1.0
1971-07-20,57.0,57.13,56.87,57.13,3867,2.15946841883972,2.16439352225111,2.15454331542833,2.16439352225111,102070.953238775,0.0,1.0
1971-07-21,56.5,57.0,56.5,57.0,5600,2.1405257134113,2.15946841883972,2.1405257134113,2.15946841883972,147814.155194502,0.0,1.0
1971-07-22,55.0,56.0,55.0,56.0,10867,2.08369759712605,2.12158300798288,2.08369759712605,2.12158300798288,286838.647231902,0.0,1.0
1971-07-23,53.12,54.75,53.12,54.75,14200,2.01247302471519,2.07422624441184,2.01247302471519,2.07422624441184,374814.464957487,0.0,1.0
1971-07-26,51.5,52.75,51.13,52.75,30200,1.95109865912712,1.99845542269816,1.93708105711009,1.99845542269816,797140.622656062,0.0,1.0
1971-07-27,51.5,51.75,51.0,51.5,15867,1.95109865912712,1.96057001184133,1.9321559536987,1.95109865912712,418815.571512706,0.0,1.0
1971-07-28,51.5,51.75,51.0,51.5,4600,1.95109865912712,1.96057001184133,1.9321559536987,1.95109865912712,121418.770338341,0.0,1.0
1971-07-29,50.87,51.0,50.5,51.0,9267,1.92723085028731,1.9321559536987,1.91321324827028,1.9321559536987,244606.031462044,0.0,1.0
1971-07-30,52.0,52.0,50.75,50.87,22267,1.97004136455554,1.97004136455554,1.92268460098449,1.92723085028731,587746.034592136,0.0,1.0
1971-08-02,53.0,53.75,52.0,52.0,6200,2.00792677541237,2.036340833555,1.97004136455554,1.97004136455554,163651.386108199,0.0,1.0
1971-08-03,52.37,53.12,52.37,53.0,7467,1.98405896657257,2.01247302471519,1.98405896657257,2.00792677541237,197094.338720954,0.0,1.0
1971-08-04,52.37,52.87,52.13,52.37,11867,1.98405896657257,2.00300167200098,1.97496646796692,1.98405896657257,313234.032088062,0.0,1.0
1971-08-05,52.75,53.0,52.75,52.75,5000,1.99845542269816,2.00792677541237,1.99845542269816,1.99845542269816,131976.924280805,0.0,1.0
1971-08-06,52.37,52.87,52.37,52.75,10867,1.98405896657257,2.00300167200098,1.98405896657257,1.99845542269816,286838.647231901,0.0,1.0
1971-08-09,50.87,52.37,50.87,52.37,5267,1.92723085028731,1.98405896657257,1.92723085028731,1.98405896657257,139024.4920374,0.0,1.0
1971-08-10,51.25,51.25,50.63,50.87,4600,1.94162730641291,1.94162730641291,1.91813835168167,1.92723085028731,121418.770338341,0.0,1.0
1971-08-11,51.0,51.25,50.63,51.25,7400,1.9321559536987,1.94162730641291,1.91813835168167,1.94162730641291,195325.847935591,0.0,1.0
1971-08-12,52.25,52.25,51.5,51.5,7867,1.97951271726975,1.97951271726975,1.95109865912712,1.95109865912712,207652.492663418,0.0,1.0
1971-08-13,51.0,52.37,50.75,52.25,15800,1.9321559536987,1.98405896657257,1.92268460098449,1.97951271726975,417047.080727344,0.0,1.0
1971-08-16,54.5,54.88,54.0,54.0,32467,2.06475489169763,2.07915134782323,2.04581218626921,2.04581218626921,856978.96012498,0.0,1.0
1971-08-17,53.75,54.25,53.38,54.25,5400,2.036340833555,2.05528353898342,2.02232323153797,2.05528353898342,142535.07822327,0.0,1.0
1971-08-18,51.75,53.0,51.75,53.0,12267,1.96057001184133,2.00792677541237,1.96057001184133,2.00792677541237,323792.186030527,0.0,1.0
1971-08-19,52.25,52.25,51.5,51.75,11467,1.97951271726975,1.97951271726975,1.95109865912712,1.96057001184133,302675.878145598,0.0,1.0
1971-08-20,52.37,52.37,52.0,52.25,14000,1.98405896657257,1.98405896657257,1.97004136455554,1.97951271726975,369535.387986254,0.0,1.0
1971-08-23,53.25,53.5,52.75,52.75,13067,2.01739812812658,2.02686948084079,1.99845542269816,1.99845542269816,344908.493915457,0.0,1.0
1971-08-24,55.25,55.25,53.5,53.5,6867,2.09316894984026,2.09316894984026,2.02686948084079,2.02686948084079,181257.107807258,0.0,1.0
1971-08-25,56.38,56.75,55.5,55.5,64000,2.13597946410848,2.14999706612551,2.10264030255447,2.10264030255447,1689304.63079431,0.0,1.0
1971-08-26,55.63,56.12,55.63,56.12,17067,2.10756540596586,2.12612925728571,2.10756540596586,2.12612925728571,450490.033340099,0.0,1.0
1971-08-27,55.5,55.75,55.5,55.63,4267,2.10264030255447,2.11211165526868,2.10264030255447,2.10756540596586,112629.107181239,0.0,1.0
1971-08-30,55.0,55.75,54.88,55.5,5667,2.08369759712605,2.11211165526868,2.07915134782323,2.10264030255447,149582.645979864,0.0,1.0
1971-08-31,54.25,55.0,54.25,55.0,9600,2.05528353898342,2.08369759712605,2.05528353898342,2.08369759712605,253395.694619146,0.0,1.0
1971-09-01,53.25,54.25,53.25,54.25,5467,2.01739812812658,2.05528353898342,2.01739812812658,2.05528353898342,144303.569008633,0.0,1.0
1971-09-02,52.0,53.0,52.0,53.0,17000,1.97004136455554,2.00792677541237,1.97004136455554,2.00792677541237,448721.542554737,0.0,1.0
1971-09-03,52.37,52.5,52.0,52.0,15667,1.98405896657257,1.98898406998395,1.97004136455554,1.97004136455554,413536.494541474,0.0,1.0
1971-09-07,51.5,52.5,51.5,52.37,8467,1.95109865912712,1.98898406998395,1.95109865912712,1.98405896657257,223489.723577115,0.0,1.0
1971-09-08,52.0,52.0,51.62,51.62,22267,1.97004136455554,1.97004136455554,1.95564490842994,1.95564490842994,587746.034592136,0.0,1.0
1971-09-09,52.0,52.25,51.75,52.0,11600,1.97004136455554,1.97951271726975,1.96057001184133,1.97004136455554,306186.464331467,0.0,1.0
1971-09-10,52.63,52.63,52.13,52.13,4800,1.99390917339534,1.99390917339534,1.97496646796692,1.97496646796692,126697.847309573,0.0,1.0
1971-09-13,51.75,52.87,51.75,52.63,5267,1.96057001184133,2.00300167200098,1.96057001184133,1.99390917339534,139024.4920374,0.0,1.0
1971-09-14,51.62,52.0,51.5,51.75,4000,1.95564490842994,1.97004136455554,1.95109865912712,1.96057001184133,105581.539424644,0.0,1.0
1971-09-15,52.0,52.0,51.5,51.62,5267,1.97004136455554,1.97004136455554,1.95109865912712,1.95564490842994,139024.4920374,0.0,1.0
1971-09-16,51.5,52.0,51.37,52.0,4800,1.95109865912712,1.97004136455554,1.94617355571573,1.97004136455554,126697.847309573,0.0,1.0
1971-09-17,51.5,51.5,51.13,51.5,13867,1.95109865912712,1.95109865912712,1.93708105711009,1.95109865912712,366024.801800384,0.0,1.0
1971-09-20,51.37,52.0,51.37,51.5,12067,1.94617355571573,1.97004136455554,1.94617355571573,1.95109865912712,318513.109059295,0.0,1.0
1971-09-21,51.88,52.0,51.37,51.37,14800,1.96549511525272,1.97004136455554,1.94617355571573,1.94617355571573,390651.695871182,0.0,1.0
1971-09-22,51.5,52.0,51.25,51.88,7267,1.95109865912712,1.97004136455554,1.94162730641291,1.96549511525272,191815.261749722,0.0,1.0
1971-09-23,52.0,52.0,51.25,51.5,6800,1.97004136455554,1.97004136455554,1.94162730641291,1.95109865912712,179488.617021895,0.0,1.0
1971-09-24,51.5,52.13,51.0,52.0,8800,1.95109865912712,1.97496646796692,1.9321559536987,1.97004136455554,232279.386734217,0.0,1.0
1971-09-27,50.25,51.37,50.25,51.37,6867,1.90374189555607,1.94617355571573,1.90374189555607,1.94617355571573,181257.107807258,0.0,1.0
1971-09-28,50.0,50.38,50.0,50.25,22667,1.89427054284186,1.90866699896746,1.89427054284186,1.90374189555607,598304.188534603,0.0,1.0
1971-09-29,48.0,50.0,48.0,50.0,51400,1.81849972112819,1.89427054284186,1.81849972112819,1.89427054284186,1356722.78160667,0.0,1.0
1971-09-30,45.5,48.0,45.37,48.0,103467,1.72378619398609,1.81849972112819,1.71886109057471,1.81849972112819,2731051.28491242,0.0,1.0
1971-10-01,45.75,45.88,45.0,45.5,50600,1.7332575467003,1.73818265011169,1.70484348855768,1.72378619398609,1335606.47372175,0.0,1.0
1971-10-04,46.13,46.63,45.88,45.88,30067,1.7476540028259,1.76659670825432,1.73818265011169,1.73818265011169,793630.036470194,0.0,1.0
1971-10-05,46.0,46.25,45.75,46.13,16400,1.74272889941451,1.75220025212872,1.7332575467003,1.7476540028259,432884.311641041,0.0,1.0
1971-10-06,47.5,47.5,45.88,46.0,12400,1.79955701569977,1.79955701569977,1.73818265011169,1.74272889941451,327302.772216396,0.0,1.0
1971-10-07,47.0,47.75,46.75,47.5,26400,1.78061431027135,1.80902836841398,1.77114295755714,1.79955701569977,696838.160202651,0.0,1.0
1971-10-08,47.0,47.25,46.75,47.0,44667,1.78061431027135,1.79008566298556,1.77114295755714,1.78061431027135,1179002.65537014,0.0,1.0
1971-10-11,47.0,47.12,46.75,47.0,13267,1.78061431027135,1.78516055957417,1.77114295755714,1.78061431027135,350187.570886688,0.0,1.0
1971-10-12,47.12,47.38,47.12,47.12,9267,1.78516055957417,1.79501076639695,1.78516055957417,1.78516055957417,244606.031462044,0.0,1.0
1971-10-13,47.12,47.25,47.12,47.12,3267,1.78516055957417,1.79008566298556,1.78516055957417,1.78516055957417,86233.7223250781,0.0,1.0
1971-10-14,46.75,47.12,46.75,47.12,23267,1.77114295755714,1.78516055957417,1.77114295755714,1.78516055957417,614141.419448299,0.0,1.0
1971-10-15,46.75,47.0,46.75,46.75,8600,1.77114295755714,1.78061431027135,1.77114295755714,1.77114295755714,227000.309762985,0.0,1.0
1971-10-18,46.75,47.0,46.63,46.75,15000,1.77114295755714,1.78061431027135,1.76659670825432,1.77114295755714,395930.772842415,0.0,1.0
1971-10-19,47.0,47.0,46.5,46.75,25800,1.78061431027135,1.78061431027135,1.76167160484293,1.77114295755714,681000.929288954,0.0,1.0
1971-10-20,46.5,46.75,46.37,46.75,24800,1.76167160484293,1.77114295755714,1.75674650143154,1.77114295755714,654605.544432794,0.0,1.0
1971-10-21,46.25,46.87,46.25,46.5,7200,1.75220025212872,1.77568920685996,1.75220025212872,1.76167160484293,190046.77096436,0.0,1.0
1971-10-22,46.25,47.0,46.25,46.25,14000,1.75220025212872,1.78061431027135,1.75220025212872,1.75220025212872,369535.387986255,0.0,1.0
1971-10-25,46.0,46.25,46.0,46.25,38267,1.74272889941451,1.75220025212872,1.74272889941451,1.75220025212872,1010072.19229072,0.0,1.0
1971-10-26,44.25,45.62,44.25,45.62,5600,1.67642943041505,1.72833244328891,1.67642943041505,1.72833244328891,147814.155194502,0.0,1.0
1971-10-27,43.63,43.75,43.13,43.75,19667,1.65294047568381,1.65748672498663,1.63399777025539,1.65748672498663,519118.033966118,0.0,1.0
1971-10-28,43.75,44.0,43.25,43.63,13267,1.65748672498663,1.66695807770084,1.63854401955821,1.65294047568381,350187.570886688,0.0,1.0
1971-10-29,44.0,44.0,43.5,43.75,127800,1.66695807770084,1.66695807770084,1.64801537227242,1.65748672498663,3373330.18461738,0.0,1.0
1971-11-01,43.0,43.87,43.0,43.87,15400,1.629072666844,1.66203297428945,1.629072666844,1.66203297428945,406488.92678488,0.0,1.0
1971-11-02,41.0,43.37,41.0,43.0,24467,1.55330184513033,1.64309026886103,1.55330184513033,1.629072666844,645815.88127569,0.0,1.0
1971-11-03,42.0,42.25,41.0,41.0,10267,1.59118725598716,1.60065860870137,1.55330184513033,1.55330184513033,271001.416318206,0.0,1.0
1971-11-04,41.63,42.25,41.38,42.0,24800,1.57716965397013,1.60065860870137,1.56769830125592,1.59118725598716,654605.544432795,0.0,1.0
1971-11-05,40.63,41.0,40.13,41.0,10800,1.5392842431133,1.55330184513033,1.52034153768488,1.55330184513033,285070.156446538,0.0,1.0
1971-11-08,39.25,40.13,39.13,40.13,21667,1.48700237613086,1.52034153768488,1.48245612682804,1.52034153768488,571908.803678441,0.0,1.0
1971-11-09,38.5,39.0,38.5,39.0,12400,1.45858831798823,1.47753102341665,1.45858831798823,1.47753102341665,327302.772216398,0.0,1.0
1971-11-10,36.75,38.63,36.0,38.5,104400,1.39228884898877,1.46351342139962,1.36387479084614,1.45858831798823,2755678.17898321,0.0,1.0
1971-11-11,37.63,38.25,36.75,36.75,10667,1.42562801054279,1.44911696527402,1.39228884898877,1.39228884898877,281559.570260669,0.0,1.0
1971-11-12,38.38,38.5,37.37,37.63,19267,1.45404206868541,1.45858831798823,1.41577780372001,1.42562801054279,508559.880023656,0.0,1.0
1971-11-15,38.12,39.25,38.0,38.38,19667,1.44419186186264,1.48700237613086,1.43964561255981,1.45404206868541,519118.033966117,0.0,1.0
1971-11-16,38.38,38.38,37.75,38.12,16200,1.45404206868541,1.45404206868541,1.43017425984561,1.44419186186264,427605.23466981,0.0,1.0
1971-11-17,37.63,38.25,37.37,38.25,32067,1.42562801054279,1.44911696527402,1.41577780372001,1.44911696527402,846420.806182513,0.0,1.0
1971-11-18,36.75,37.75,36.5,37.63,21467,1.39228884898877,1.43017425984561,1.38281749627456,1.42562801054279,566629.726707208,0.0,1.0
1971-11-19,37.0,37.25,36.62,36.75,5467,1.40176020170298,1.41123155441719,1.38736374557738,1.39228884898877,144303.569008632,0.0,1.0
1971-11-22,38.0,38.5,37.5,37.5,18867,1.43964561255981,1.45858831798823,1.4207029071314,1.4207029071314,498001.726081192,0.0,1.0
1971-11-23,38.0,38.25,37.5,38.0,30067,1.43964561255981,1.44911696527402,1.4207029071314,1.43964561255981,793630.036470196,0.0,1.0
1971-11-24,37.5,38.5,36.75,38.0,21067,1.4207029071314,1.45858831798823,1.39228884898877,1.43964561255981,556071.572764743,0.0,1.0
1971-11-26,39.62,39.75,37.87,37.87,17267,1.50101997814789,1.50594508155928,1.43472050914843,1.43472050914843,455769.110311333,0.0,1.0
1971-11-29,40.37,41.75,40.0,40.0,41800,1.52943403629052,1.58171590327295,1.51541643427349,1.51541643427349,1103327.08698753,0.0,1.0
1971-11-30,40.13,40.87,39.25,40.37,16067,1.52034153768488,1.54837674171894,1.48700237613086,1.52943403629052,424094.648483939,0.0,1.0
1971-12-01,40.63,41.63,40.25,40.25,24800,1.5392842431133,1.57716965397013,1.5248877869877,1.5248877869877,654605.544432792,0.0,1.0
1971-12-02,41.25,42.75,40.63,40.63,23400,1.56277319784454,1.61960131412979,1.5392842431133,1.5392842431133,617652.005634166,0.0,1.0
1971-12-03,43.75,43.75,41.5,41.5,13667,1.65748672498663,1.65748672498663,1.57224455055875,1.57224455055875,360745.724829153,0.0,1.0
1971-12-06,42.5,44.38,42.5,43.75,9667,1.61012996141558,1.68135453382644,1.61012996141558,1.65748672498663,255164.185404509,0.0,1.0
1971-12-07,41.5,42.0,41.0,42.0,38467,1.57224455055875,1.59118725598716,1.55330184513033,1.59118725598716,1015351.26926194,0.0,1.0
1971-12-08,41.38,41.87,40.75,41.5,15000,1.56769830125592,1.58626215257577,1.54383049241612,1.57224455055875,395930.772842417,0.0,1.0
1971-12-09,41.87,42.37,41.63,41.63,10267,1.58626215257577,1.60520485800419,1.57716965397013,1.57716965397013,271001.416318206,0.0,1.0
1971-12-10,42.88,42.88,41.63,41.87,16800,1.62452641754118,1.62452641754118,1.57716965397013,1.58626215257577,443442.465583505,0.0,1.0
1971-12-13,41.5,43.87,41.5,42.88,56667,1.57224455055875,1.66203297428945,1.57224455055875,1.62452641754118,1495747.27364407,0.0,1.0
1971-12-14,41.5,41.5,40.63,41.5,15600,1.57224455055875,1.57224455055875,1.5392842431133,1.57224455055875,411768.003756111,0.0,1.0
1971-12-15,42.25,42.75,41.87,41.87,14000,1.60065860870137,1.61960131412979,1.58626215257577,1.58626215257577,369535.387986255,0.0,1.0
1971-12-16,43.63,43.87,43.0,43.0,40200,1.65294047568381,1.66203297428945,1.629072666844,1.629072666844,1061094.47121767,0.0,1.0
1971-12-17,45.25,45.75,44.5,44.5,25800,1.71431484127188,1.7332575467003,1.68590078312926,1.68590078312926,681000.929288956,0.0,1.0
1971-12-20,45.13,47.0,45.0,45.25,35000,1.70976859196906,1.78061431027135,1.70484348855768,1.71431484127188,923838.469965638,0.0,1.0
1971-12-21,44.25,45.13,43.25,45.13,71867,1.67642943041505,1.70976859196906,1.63854401955821,1.70976859196906,1896957.12345772,0.0,1.0
1971-12-22,44.0,44.5,43.75,44.25,14667,1.66695807770084,1.68590078312926,1.65748672498663,1.67642943041505,387141.109685313,0.0,1.0
1971-12-23,44.12,44.5,43.87,44.0,9467,1.67150432700366,1.68590078312926,1.66203297428945,1.66695807770084,249885.108433276,0.0,1.0
1971-12-27,43.63,44.75,43.63,44.12,12600,1.65294047568381,1.69537213584347,1.65294047568381,1.67150432700366,332581.849187629,0.0,1.0
1971-12-28,43.75,44.0,43.13,43.63,23600,1.65748672498663,1.66695807770084,1.63399777025539,1.65294047568381,622931.0826054,0.0,1.0
1971-12-29,43.5,43.87,43.0,43.75,29467,1.64801537227242,1.66203297428945,1.629072666844,1.65748672498663,777792.805556497,0.0,1.0
1971-12-30,43.37,44.25,43.37,43.5,17267,1.64309026886103,1.67642943041505,1.64309026886103,1.64801537227242,455769.110311333,0.0,1.0
1971-12-31,43.63,44.0,43.5,43.5,11800,1.65294047568381,1.66695807770084,1.64801537227242,1.64801537227242,311465.5413027,0.0,1.0
1972-01-03,43.5,44.5,43.5,43.63,13000,1.64801537227242,1.68590078312926,1.64801537227242,1.65294047568381,343140.003130093,0.0,1.0
1972-01-04,44.25,44.5,43.25,43.5,5667,1.67642943041505,1.68590078312926,1.63854401955821,1.64801537227242,149582.645979864,0.0,1.0
1972-01-05,45.5,45.5,44.87,44.87,18667,1.72378619398609,1.72378619398609,1.69991838514629,1.69991838514629,492722.649109959,0.0,1.0
1972-01-06,46.5,46.75,45.5,45.5,87600,1.76167160484293,1.77114295755714,1.72378619398609,1.72378619398609,2312235.71339971,0.0,1.0
1972-01-07,45.25,46.5,45.25,46.5,33267,1.71431484127188,1.76167160484293,1.71431484127188,1.76167160484293,878095.268009911,0.0,1.0
1972-01-10,45.37,45.62,44.75,45.25,5800,1.71886109057471,1.72833244328891,1.69537213584347,1.71431484127188,153093.232165734,0.0,1.0
1972-01-11,45.25,45.75,45.0,45.37,15400,1.71431484127188,1.7332575467003,1.70484348855768,1.71886109057471,406488.926784881,0.0,1.0
1972-01-12,44.75,45.5,44.75,45.25,19867,1.69537213584347,1.72378619398609,1.69537213584347,1.71431484127188,524397.11093735,0.0,1.0
1972-01-13,44.38,44.75,43.75,44.75,6267,1.68135453382644,1.69537213584347,1.65748672498663,1.69537213584347,165419.876893561,0.0,1.0
1972-01-14,45.13,45.25,44.75,44.75,9800,1.70976859196906,1.71431484127188,1.69537213584347,1.69537213584347,258674.771590379,0.0,1.0
1972-01-17,45.88,45.88,45.13,45.13,5400,1.73818265011169,1.73818265011169,1.70976859196906,1.70976859196906,142535.07822327,0.0,1.0
1972-01-18,46.0,46.25,45.75,45.88,6200,1.74272889941451,1.75220025212872,1.7332575467003,1.73818265011169,163651.386108199,0.0,1.0
1972-01-19,45.25,46.5,45.25,46.0,26000,1.71431484127188,1.76167160484293,1.71431484127188,1.74272889941451,686280.006260189,0.0,1.0
1972-01-20,43.5,45.5,43.5,45.25,13000,1.64801537227242,1.72378619398609,1.64801537227242,1.71431484127188,343140.003130093,0.0,1.0
1972-01-21,44.5,44.5,43.5,43.5,27200,1.68590078312926,1.68590078312926,1.64801537227242,1.64801537227242,717954.468087579,0.0,1.0
1972-01-24,44.25,45.0,44.12,44.5,10800,1.67642943041505,1.70484348855768,1.67150432700366,1.68590078312926,285070.156446539,0.0,1.0
1972-01-25,45.25,45.37,44.5,44.5,10000,1.71431484127188,1.71886109057471,1.68590078312926,1.68590078312926,263953.848561611,0.0,1.0
1972-01-26,44.87,45.5,44.75,45.25,18867,1.69991838514629,1.72378619398609,1.69537213584347,1.71431484127188,498001.726081189,0.0,1.0
1972-01-27,44.5,45.25,44.5,44.87,25467,1.68590078312926,1.71431484127188,1.68590078312926,1.69991838514629,672211.266131852,0.0,1.0
1972-01-28,43.75,44.5,42.62,44.5,32867,1.65748672498663,1.68590078312926,1.6146762107184,1.68590078312926,867537.114067444,0.0,1.0
1972-01-31,42.5,43.5,42.0,43.5,10600,1.61012996141558,1.64801537227242,1.59118725598716,1.64801537227242,279791.079475307,0.0,1.0
1972-02-01,41.0,42.5,41.0,42.5,18800,1.55330184513033,1.61012996141558,1.55330184513033,1.61012996141558,496233.235295826,0.0,1.0
1972-02-02,40.25,40.87,39.88,40.87,66200,1.5248877869877,1.54837674171894,1.51087018497067,1.54837674171894,1747374.47747786,0.0,1.0
1972-02-03,39.13,40.0,38.87,40.0,37467,1.48245612682804,1.51541643427349,1.47260592000526,1.51541643427349,988955.884405786,0.0,1.0
1972-02-04,41.63,41.63,40.0,40.0,14600,1.57716965397013,1.57716965397013,1.51541643427349,1.51541643427349,385372.618899952,0.0,1.0
1972-02-07,41.5,41.75,41.0,41.63,7867,1.57224455055875,1.58171590327295,1.55330184513033,1.57716965397013,207652.492663418,0.0,1.0
1972-02-08,42.75,43.5,41.5,41.5,8800,1.61960131412979,1.64801537227242,1.57224455055875,1.57224455055875,232279.386734217,0.0,1.0
1972-02-09,42.75,42.75,42.13,42.75,8267,1.61960131412979,1.61960131412979,1.59611235939855,1.61960131412979,218210.646605883,0.0,1.0
1972-02-10,42.25,42.75,42.13,42.75,13600,1.60065860870137,1.61960131412979,1.59611235939855,1.61960131412979,358977.234043791,0.0,1.0
1972-02-11,43.37,43.37,41.5,42.25,9067,1.64309026886103,1.64309026886103,1.57224455055875,1.60065860870137,239326.954490812,0.0,1.0
1972-02-14,43.63,44.25,43.0,43.37,23467,1.65294047568381,1.67642943041505,1.629072666844,1.64309026886103,619420.49641953,0.0,1.0
1972-02-15,43.75,44.0,42.75,43.63,8867,1.65748672498663,1.66695807770084,1.61960131412979,1.65294047568381,234047.87751958,0.0,1.0
1972-02-16,44.75,44.75,43.63,43.75,100067,1.69537213584347,1.69537213584347,1.65294047568381,1.65748672498663,2641306.97640146,0.0,1.0
1972-02-17,46.25,46.37,44.75,44.75,108800,1.75220025212872,1.75674650143154,1.69537213584347,1.69537213584347,2871817.87235032,0.0,1.0
1972-02-18,46.63,46.63,46.13,46.25,20867,1.76659670825432,1.76659670825432,1.7476540028259,1.75220025212872,550792.495793512,0.0,1.0
1972-02-22,46.25,46.63,46.13,46.63,20067,1.75220025212872,1.76659670825432,1.7476540028259,1.76659670825432,529676.187908584,0.0,1.0
1972-02-23,45.62,46.13,45.5,46.13,12000,1.72833244328891,1.7476540028259,1.72378619398609,1.7476540028259,316744.618273933,0.0,1.0
1972-02-24,45.5,46.0,45.13,45.62,9000,1.72378619398609,1.74272889941451,1.70976859196906,1.72833244328891,237558.46370545,0.0,1.0
1972-02-25,47.25,47.38,45.37,45.5,36067,1.79008566298556,1.79501076639695,1.71886109057471,1.72378619398609,952002.345607159,0.0,1.0
1972-02-28,48.5,48.62,47.63,47.63,23267,1.83744242655661,1.84198867585943,1.80448211911116,1.80448211911116,614141.419448297,0.0,1.0
1972-02-29,49.25,49.63,47.63,48.5,26400,1.86585648469923,1.88025294082483,1.80448211911116,1.83744242655661,696838.160202652,0.0,1.0
1972-03-01,50.87,50.87,49.25,49.25,22867,1.92723085028731,1.92723085028731,1.86585648469923,1.86585648469923,603583.265505834,0.0,1.0
1972-03-02,49.37,51.0,49.13,50.87,11400,1.87040273400205,1.9321559536987,1.86131023539641,1.92723085028731,300907.387360236,0.0,1.0
1972-03-03,49.37,51.0,49.0,49.37,20267,1.87040273400205,1.9321559536987,1.85638513198502,1.87040273400205,534955.264879817,0.0,1.0
1972-03-06,49.0,49.37,48.75,49.37,15000,1.85638513198502,1.87040273400205,1.84691377927082,1.87040273400205,395930.772842416,0.0,1.0
1972-03-07,48.88,49.63,48.5,49.0,11867,1.8518388826822,1.88025294082483,1.83744242655661,1.85638513198502,313234.032088064,0.0,1.0
1972-03-08,48.75,49.25,48.5,48.88,4600,1.84691377927082,1.86585648469923,1.83744242655661,1.8518388826822,121418.77033834,0.0,1.0
1972-03-09,47.63,48.0,47.0,48.0,8400,1.80448211911116,1.81849972112819,1.78061431027135,1.81849972112819,221721.232791752,0.0,1.0
1972-03-10,49.5,49.5,46.87,47.63,18600,1.87532783741344,1.87532783741344,1.77568920685996,1.80448211911116,490954.158324596,0.0,1.0
1972-03-13,48.62,49.75,48.25,49.5,9867,1.84198867585943,1.88479919012765,1.8279710738424,1.87532783741344,260443.26237574,0.0,1.0
1972-03-14,50.38,50.38,49.0,49.0,11267,1.90866699896746,1.90866699896746,1.85638513198502,1.85638513198502,297396.801174366,0.0,1.0
1972-03-15,51.5,51.88,50.38,50.38,21067,1.95109865912712,1.96549511525272,1.90866699896746,1.90866699896746,556071.572764744,0.0,1.0
1972-03-16,52.5,52.75,51.5,51.5,16600,1.98898406998395,1.99845542269816,1.95109865912712,1.95109865912712,438163.388612274,0.0,1.0
1972-03-17,53.0,53.63,51.62,52.5,18867,2.00792677541237,2.03179458425218,1.95564490842994,1.98898406998395,498001.726081191,0.0,1.0
1972-03-20,51.75,53.25,51.5,53.0,12800,1.96057001184133,2.01739812812658,1.95109865912712,2.00792677541237,337860.926158861,0.0,1.0
1972-03-21,51.75,52.0,50.75,51.75,17467,1.96057001184133,1.97004136455554,1.92268460098449,1.96057001184133,461048.187282564,0.0,1.0
1972-03-22,51.0,51.75,51.0,51.75,5600,1.9321559536987,1.96057001184133,1.9321559536987,1.96057001184133,147814.155194502,0.0,1.0
1972-03-23,51.5,51.5,50.12,51.0,16267,1.95109865912712,1.95109865912712,1.89881679214468,1.9321559536987,429373.725455171,0.0,1.0
1972-03-24,50.75,51.5,50.5,51.5,64267,1.92268460098449,1.95109865912712,1.91321324827028,1.95109865912712,1696352.1985509,0.0,1.0
1972-03-27,49.87,51.0,49.63,50.75,12200,1.88934543943047,1.9321559536987,1.88025294082483,1.92268460098449,322023.695245165,0.0,1.0
1972-03-28,49.75,49.75,48.25,49.75,11267,1.88479919012765,1.88479919012765,1.8279710738424,1.88479919012765,297396.801174367,0.0,1.0
1972-03-29,48.88,49.75,48.5,49.75,15800,1.8518388826822,1.88479919012765,1.83744242655661,1.88479919012765,417047.080727345,0.0,1.0
1972-03-30,49.75,49.75,48.88,48.88,13800,1.88479919012765,1.88479919012765,1.8518388826822,1.8518388826822,364256.311015023,0.0,1.0
1972-04-03,49.63,49.75,49.5,49.75,6400,1.88025294082483,1.88479919012765,1.87532783741344,1.88479919012765,168930.463079431,0.0,1.0
1972-04-04,49.75,49.75,49.13,49.63,68667,1.88479919012765,1.88479919012765,1.86131023539641,1.88025294082483,1812491.89191801,0.0,1.0
1972-04-05,49.37,49.87,49.25,49.75,6600,1.87040273400205,1.88934543943047,1.86585648469923,1.88479919012765,174209.540050663,0.0,1.0
1972-04-06,49.87,50.12,49.37,49.37,25867,1.88934543943047,1.89881679214468,1.87040273400205,1.87040273400205,682769.420074318,0.0,1.0
1972-04-07,49.5,50.0,49.25,49.87,13400,1.87532783741344,1.89427054284186,1.86585648469923,1.88934543943047,353698.157072558,0.0,1.0
1972-04-10,50.0,50.75,49.75,49.75,16200,1.89427054284186,1.92268460098449,1.88479919012765,1.88479919012765,427605.234669809,0.0,1.0
1972-04-11,52.0,52.0,49.5,50.0,17067,1.97004136455554,1.97004136455554,1.87532783741344,1.89427054284186,450490.033340099,0.0,1.0
1972-04-12,53.75,54.88,52.63,52.63,26067,2.036340833555,2.07915134782323,1.99390917339534,1.99390917339534,688048.49704555,0.0,1.0
1972-04-13,53.25,54.0,53.0,53.75,9400,2.01739812812658,2.04581218626921,2.00792677541237,2.036340833555,248116.617647914,0.0,1.0
1972-04-14,53.75,54.37,53.12,53.25,13267,2.036340833555,2.05982978828624,2.01247302471519,2.01739812812658,350187.570886689,0.0,1.0
1972-04-17,52.87,53.5,52.87,53.5,6067,2.00300167200098,2.02686948084079,2.00300167200098,2.02686948084079,160140.799922329,0.0,1.0
1972-04-18,54.5,54.5,52.87,52.87,13667,2.06475489169763,2.06475489169763,2.00300167200098,2.00300167200098,360745.724829153,0.0,1.0
1972-04-19,55.25,55.75,54.25,54.5,17867,2.09316894984026,2.11211165526868,2.05528353898342,2.06475489169763,471606.341225028,0.0,1.0
1972-04-20,55.25,56.12,54.25,55.25,31600,2.09316894984026,2.12612925728571,2.05528353898342,2.09316894984026,834094.161454687,0.0,1.0
1972-04-21,54.75,55.75,54.75,55.25,12200,2.07422624441184,2.11211165526868,2.07422624441184,2.09316894984026,322023.695245164,0.0,1.0
1972-04-24,53.5,55.0,53.0,54.75,12067,2.02686948084079,2.08369759712605,2.00792677541237,2.07422624441184,318513.109059295,0.0,1.0
1972-04-25,52.63,53.0,52.63,53.0,7400,1.99390917339534,2.00792677541237,1.99390917339534,2.00792677541237,195325.847935592,0.0,1.0
1972-04-26,53.25,53.75,51.13,52.63,28267,2.01739812812658,2.036340833555,1.93708105711009,1.99390917339534,746118.343729105,0.0,1.0
1972-04-27,52.13,53.25,52.0,53.25,11667,1.97496646796692,2.01739812812658,1.97004136455554,2.01739812812658,307954.955116831,0.0,1.0
1972-04-28,54.0,54.0,52.13,52.13,13267,2.04581218626921,2.04581218626921,1.97496646796692,1.97496646796692,350187.570886688,0.0,1.0
1972-05-01,53.25,55.0,53.12,54.0,18600,2.01739812812658,2.08369759712605,2.01247302471519,2.04581218626921,490954.158324596,0.0,1.0
1972-05-02,53.0,54.0,53.0,53.25,11267,2.00792677541237,2.04581218626921,2.00792677541237,2.01739812812658,297396.801174367,0.0,1.0
1972-05-03,51.25,53.12,51.25,53.0,25600,1.94162730641291,2.01247302471519,1.94162730641291,2.00792677541237,675721.852317722,0.0,1.0
1972-05-04,51.62,52.0,51.0,51.25,17667,1.95564490842994,1.97004136455554,1.9321559536987,1.94162730641291,466327.264253796,0.0,1.0
1972-05-05,50.87,52.0,50.87,51.62,8600,1.92723085028731,1.97004136455554,1.92723085028731,1.95564490842994,227000.309762985,0.0,1.0
1972-05-08,50.25,50.25,49.25,50.25,8467,1.90374189555607,1.90374189555607,1.86585648469923,1.90374189555607,223489.723577116,0.0,1.0
1972-05-09,49.25,50.12,49.25,50.12,9667,1.86585648469923,1.89881679214468,1.86585648469923,1.89881679214468,255164.185404509,0.0,1.0
1972-05-10,49.5,49.75,49.0,49.25,10267,1.87532783741344,1.88479919012765,1.85638513198502,1.86585648469923,271001.416318206,0.0,1.0
1972-05-11,49.87,50.0,49.5,49.5,4667,1.88934543943047,1.89427054284186,1.87532783741344,1.87532783741344,123187.261123704,0.0,1.0
1972-05-12,50.38,50.75,50.0,50.0,12400,1.90866699896746,1.92268460098449,1.89427054284186,1.89427054284186,327302.772216397,0.0,1.0
1972-05-15,49.75,50.75,49.5,50.38,29267,1.88479919012765,1.92268460098449,1.87532783741344,1.90866699896746,772513.728585266,0.0,1.0
1972-05-16,49.25,49.87,49.25,49.75,11267,1.86585648469923,1.88934543943047,1.86585648469923,1.88479919012765,297396.801174367,0.0,1.0
1972-05-17,50.25,50.38,49.13,49.25,15267,1.90374189555607,1.90866699896746,1.86131023539641,1.86585648469923,402978.340599011,0.0,1.0
1972-05-18,51.75,51.75,50.63,50.63,10667,1.96057001184133,1.96057001184133,1.91813835168167,1.91813835168167,281559.570260669,0.0,1.0
1972-05-19,53.63,53.75,52.0,52.0,14467,2.03179458425218,2.036340833555,1.97004136455554,1.97004136455554,381862.032714082,0.0,1.0
1972-05-22,54.25,54.25,53.5,53.63,23400,2.05528353898342,2.05528353898342,2.02686948084079,2.03179458425218,617652.005634168,0.0,1.0
1972-05-23,54.0,54.37,53.87,54.25,11067,2.04581218626921,2.05982978828624,2.04088708285782,2.05528353898342,292117.724203134,0.0,1.0
1972-05-24,55.0,55.25,54.13,54.13,17667,2.08369759712605,2.09316894984026,2.0507372896806,2.0507372896806,466327.264253796,0.0,1.0
1972-05-25,54.25,54.88,54.25,54.88,14000,2.05528353898342,2.07915134782323,2.05528353898342,2.07915134782323,369535.387986254,0.0,1.0
1972-05-26,54.13,54.75,54.13,54.25,10467,2.0507372896806,2.07422624441184,2.0507372896806,2.05528353898342,276280.493289437,0.0,1.0
1972-05-30,54.5,55.0,54.37,54.37,13067,2.06475489169763,2.08369759712605,2.05982978828624,2.05982978828624,344908.493915456,0.0,1.0
1972-05-31,54.13,54.62,54.0,54.5,5867,2.0507372896806,2.06930114100045,2.04581218626921,2.06475489169763,154861.722951097,0.0,1.0
1972-06-01,54.13,54.13,53.87,54.13,10200,2.0507372896806,2.0507372896806,2.04088708285782,2.0507372896806,269232.925532842,0.0,1.0
1972-06-02,53.25,54.13,52.5,54.13,16600,2.01739812812658,2.0507372896806,1.98898406998395,2.0507372896806,438163.388612274,0.0,1.0
1972-06-05,51.5,52.63,51.5,52.63,23400,1.95109865912712,1.99390917339534,1.95109865912712,1.99390917339534,617652.005634167,0.0,1.0
1972-06-06,50.75,51.37,50.75,51.37,13600,1.92268460098449,1.94617355571573,1.92268460098449,1.94617355571573,358977.23404379,0.0,1.0
1972-06-07,50.87,51.0,50.75,50.75,4000,1.92723085028731,1.9321559536987,1.92268460098449,1.92268460098449,105581.539424644,0.0,1.0
1972-06-08,51.5,52.25,51.25,51.25,17867,1.95109865912712,1.97951271726975,1.94162730641291,1.94162730641291,471606.341225028,0.0,1.0
1972-06-09,51.0,51.25,50.75,51.25,10000,1.9321559536987,1.94162730641291,1.92268460098449,1.94162730641291,263953.84856161,0.0,1.0
1972-06-12,51.25,51.25,50.87,51.0,3267,1.94162730641291,1.94162730641291,1.92723085028731,1.9321559536987,86233.722325078,0.0,1.0
1972-06-13,51.0,51.25,50.87,51.25,16667,1.9321559536987,1.94162730641291,1.92723085028731,1.94162730641291,439931.879397636,0.0,1.0
1972-06-14,52.25,53.0,51.13,51.13,38800,1.97951271726975,2.00792677541237,1.93708105711009,1.93708105711009,1024140.93241905,0.0,1.0
1972-06-15,52.25,52.87,52.25,52.25,11200,1.97951271726975,2.00300167200098,1.97951271726975,1.97951271726975,295628.310389003,0.0,1.0
1972-06-16,51.62,52.13,51.62,52.13,2000,1.95564490842994,1.97496646796692,1.95564490842994,1.97496646796692,52790.769712322,0.0,1.0
1972-06-19,50.63,51.5,50.38,51.5,11800,1.91813835168167,1.95109865912712,1.90866699896746,1.95109865912712,311465.5413027,0.0,1.0
1972-06-20,50.5,51.5,50.5,50.63,19067,1.91321324827028,1.95109865912712,1.91321324827028,1.91813835168167,503280.803052422,0.0,1.0
1972-06-21,50.25,50.87,50.25,50.5,19667,1.90374189555607,1.92723085028731,1.90374189555607,1.91321324827028,519118.033966119,0.0,1.0
1972-06-22,49.5,50.0,48.75,50.0,28600,1.87532783741344,1.89427054284186,1.84691377927082,1.89427054284186,754908.006886207,0.0,1.0
1972-06-23,49.5,49.87,49.25,49.5,3400,1.87532783741344,1.88934543943047,1.86585648469923,1.87532783741344,89744.3085109476,0.0,1.0
1972-06-26,49.0,49.5,48.62,49.5,8667,1.85638513198502,1.87532783741344,1.84198867585943,1.87532783741344,228768.800548348,0.0,1.0
1972-06-27,48.75,49.0,48.62,49.0,16467,1.84691377927082,1.85638513198502,1.84198867585943,1.85638513198502,434652.802426402,0.0,1.0
1972-06-28,48.75,48.88,48.62,48.75,5267,1.84691377927082,1.8518388826822,1.84198867585943,1.84691377927082,139024.4920374,0.0,1.0
1972-06-29,48.0,48.62,47.0,48.62,18400,1.81849972112819,1.84198867585943,1.78061431027135,1.84198867585943,485675.081353362,0.0,1.0
1972-06-30,48.5,48.5,47.63,48.0,10267,1.83744242655661,1.83744242655661,1.80448211911116,1.81849972112819,271001.416318205,0.0,1.0
1972-07-03,48.0,48.25,47.87,48.25,2600,1.81849972112819,1.8279710738424,1.8135746177168,1.8279710738424,68628.0006260186,0.0,1.0
1972-07-05,48.75,48.75,48.25,48.25,36200,1.84691377927082,1.84691377927082,1.8279710738424,1.8279710738424,955512.931793027,0.0,1.0
1972-07-06,49.25,50.75,49.25,49.25,39800,1.86585648469923,1.92268460098449,1.86585648469923,1.86585648469923,1050536.31727521,0.0,1.0
1972-07-07,50.0,50.12,49.13,49.25,54867,1.89427054284186,1.89881679214468,1.86131023539641,1.86585648469923,1448235.58090299,0.0,1.0
1972-07-10,50.0,50.25,50.0,50.0,20400,1.89427054284186,1.90374189555607,1.89427054284186,1.89427054284186,538465.851065685,0.0,1.0
1972-07-11,49.63,50.12,49.63,50.0,6667,1.88025294082483,1.89881679214468,1.88025294082483,1.89427054284186,175978.030836026,0.0,1.0
1972-07-12,49.75,50.0,49.75,49.75,4000,1.88479919012765,1.89427054284186,1.88479919012765,1.88479919012765,105581.539424644,0.0,1.0
1972-07-13,49.5,49.63,49.25,49.63,5800,1.87532783741344,1.88025294082483,1.86585648469923,1.88025294082483,153093.232165734,0.0,1.0
1972-07-14,49.5,49.5,49.25,49.5,12600,1.87532783741344,1.87532783741344,1.86585648469923,1.87532783741344,332581.849187629,0.0,1.0
1972-07-17,49.37,49.5,49.37,49.5,6267,1.87040273400205,1.87532783741344,1.87040273400205,1.87532783741344,165419.876893562,0.0,1.0
1972-07-18,48.88,49.5,48.88,49.37,15267,1.8518388826822,1.87532783741344,1.8518388826822,1.87040273400205,402978.340599011,0.0,1.0
1972-07-19,49.0,49.37,48.88,48.88,4667,1.85638513198502,1.87040273400205,1.8518388826822,1.8518388826822,123187.261123704,0.0,1.0
1972-07-20,48.5,48.88,48.25,48.88,4867,1.83744242655661,1.8518388826822,1.8279710738424,1.8518388826822,128466.338094935,0.0,1.0
1972-07-21,48.88,48.88,48.37,48.5,9800,1.8518388826822,1.8518388826822,1.83251732314522,1.83744242655661,258674.771590379,0.0,1.0
1972-07-24,49.25,49.75,49.0,49.0,6400,1.86585648469923,1.88479919012765,1.85638513198502,1.85638513198502,168930.463079431,0.0,1.0
1972-07-25,48.88,49.37,48.88,49.25,22267,1.8518388826822,1.87040273400205,1.8518388826822,1.86585648469923,587746.034592139,0.0,1.0
1972-07-26,48.0,49.0,48.0,48.88,15000,1.81849972112819,1.85638513198502,1.81849972112819,1.8518388826822,395930.772842415,0.0,1.0
1972-07-27,47.5,48.0,47.5,48.0,5867,1.79955701569977,1.81849972112819,1.79955701569977,1.81849972112819,154861.722951097,0.0,1.0
1972-07-28,47.0,47.25,46.75,47.25,7800,1.78061431027135,1.79008566298556,1.77114295755714,1.79008566298556,205884.001878056,0.0,1.0
1972-07-31,46.25,47.0,46.25,47.0,8867,1.75220025212872,1.78061431027135,1.75220025212872,1.78061431027135,234047.87751958,0.0,1.0
1972-08-01,47.25,47.38,47.0,47.0,20667,1.79008566298556,1.79501076639695,1.78061431027135,1.78061431027135,545513.41882228,0.0,1.0
1972-08-02,48.25,48.5,47.5,47.5,19400,1.8279710738424,1.83744242655661,1.79955701569977,1.79955701569977,512070.466209523,0.0,1.0
1972-08-03,49.5,49.5,48.37,48.37,17667,1.87532783741344,1.87532783741344,1.83251732314522,1.83251732314522,466327.264253798,0.0,1.0
1972-08-04,51.0,51.37,49.5,49.5,20800,1.9321559536987,1.94617355571573,1.87532783741344,1.87532783741344,549024.005008149,0.0,1.0
1972-08-07,51.13,51.75,51.13,51.13,10000,1.93708105711009,1.96057001184133,1.93708105711009,1.93708105711009,263953.84856161,0.0,1.0
1972-08-08,51.5,51.62,51.25,51.25,9800,1.95109865912712,1.95564490842994,1.94162730641291,1.94162730641291,258674.771590378,0.0,1.0
1972-08-09,52.13,52.37,51.62,51.62,15067,1.97496646796692,1.98405896657257,1.95564490842994,1.95564490842994,397699.263627779,0.0,1.0
1972-08-10,54.5,55.5,52.63,52.63,15400,2.06475489169763,2.10264030255447,1.99390917339534,1.99390917339534,406488.92678488,0.0,1.0
1972-08-11,55.5,55.5,53.0,54.5,25467,2.10264030255447,2.10264030255447,2.00792677541237,2.06475489169763,672211.266131852,0.0,1.0
1972-08-14,54.0,55.63,54.0,55.5,15600,2.04581218626921,2.10756540596586,2.04581218626921,2.10264030255447,411768.003756112,0.0,1.0
1972-08-15,53.63,54.13,53.63,54.0,7267,2.03179458425218,2.0507372896806,2.03179458425218,2.04581218626921,191815.261749722,0.0,1.0
1972-08-16,53.25,53.75,52.75,53.63,8400,2.01739812812658,2.036340833555,1.99845542269816,2.03179458425218,221721.232791753,0.0,1.0
1972-08-17,53.63,53.63,53.25,53.25,3800,2.03179458425218,2.03179458425218,2.01739812812658,2.01739812812658,100302.462453412,0.0,1.0
1972-08-18,54.88,55.0,53.75,53.75,9667,2.07915134782323,2.08369759712605,2.036340833555,2.036340833555,255164.185404508,0.0,1.0
1972-08-21,56.5,56.5,54.62,54.88,15400,2.1405257134113,2.1405257134113,2.06930114100045,2.07915134782323,406488.92678488,0.0,1.0
1972-08-22,55.75,56.25,55.25,56.25,10200,2.11211165526868,2.13105436069709,2.09316894984026,2.13105436069709,269232.925532842,0.0,1.0
1972-08-23,54.75,55.75,54.75,55.75,6800,2.07422624441184,2.11211165526868,2.07422624441184,2.11211165526868,179488.617021895,0.0,1.0
1972-08-24,53.87,54.75,53.75,54.75,13600,2.04088708285782,2.07422624441184,2.036340833555,2.07422624441184,358977.23404379,0.0,1.0
1972-08-25,53.63,53.87,53.5,53.87,8200,2.03179458425218,2.04088708285782,2.02686948084079,2.04088708285782,216442.155820521,0.0,1.0
1972-08-28,54.0,54.25,53.63,53.63,11200,2.04581218626921,2.05528353898342,2.03179458425218,2.03179458425218,295628.310389004,0.0,1.0
1972-08-29,54.13,54.37,53.63,54.0,19667,2.0507372896806,2.05982978828624,2.03179458425218,2.04581218626921,519118.033966119,0.0,1.0
1972-08-30,54.62,54.75,54.37,54.37,5400,2.06930114100045,2.07422624441184,2.05982978828624,2.05982978828624,142535.07822327,0.0,1.0
1972-08-31,55.0,55.37,54.5,54.62,23467,2.08369759712605,2.09771519914308,2.06475489169763,2.06930114100045,619420.49641953,0.0,1.0
1972-09-01,56.0,56.0,55.5,55.5,5867,2.12158300798288,2.12158300798288,2.10264030255447,2.10264030255447,154861.722951097,0.0,1.0
1972-09-05,56.38,56.5,56.0,56.0,10400,2.13597946410848,2.1405257134113,2.12158300798288,2.12158300798288,274512.002504075,0.0,1.0
1972-09-06,55.5,56.38,55.5,56.38,7867,2.10264030255447,2.13597946410848,2.10264030255447,2.13597946410848,207652.492663418,0.0,1.0
1972-09-07,55.37,55.75,55.25,55.5,5600,2.09771519914308,2.11211165526868,2.09316894984026,2.10264030255447,147814.155194502,0.0,1.0
1972-09-08,54.75,55.37,54.75,55.37,18800,2.07422624441184,2.09771519914308,2.07422624441184,2.09771519914308,496233.235295827,0.0,1.0
1972-09-11,53.75,54.88,53.5,54.75,2467,2.036340833555,2.07915134782323,2.02686948084079,2.07422624441184,65117.4144401493,0.0,1.0
1972-09-12,53.5,53.75,53.5,53.75,12200,2.02686948084079,2.036340833555,2.02686948084079,2.036340833555,322023.695245165,0.0,1.0
1972-09-13,53.75,53.75,53.0,53.5,24067,2.036340833555,2.036340833555,2.00792677541237,2.02686948084079,635257.727333228,0.0,1.0
1972-09-14,53.75,54.25,53.12,53.75,12000,2.036340833555,2.05528353898342,2.01247302471519,2.036340833555,316744.618273932,0.0,1.0
1972-09-15,54.0,54.13,53.5,53.75,16867,2.04581218626921,2.0507372896806,2.02686948084079,2.036340833555,445210.956368868,0.0,1.0
1972-09-18,54.25,54.25,54.0,54.0,6267,2.05528353898342,2.05528353898342,2.04581218626921,2.04581218626921,165419.876893561,0.0,1.0
1972-09-19,53.5,54.0,53.5,54.0,6800,2.02686948084079,2.04581218626921,2.02686948084079,2.04581218626921,179488.617021895,0.0,1.0
1972-09-20,54.0,54.0,53.75,53.75,3267,2.04581218626921,2.04581218626921,2.036340833555,2.036340833555,86233.7223250781,0.0,1.0
1972-09-21,53.25,54.0,53.25,54.0,4800,2.01739812812658,2.04581218626921,2.01739812812658,2.04581218626921,126697.847309573,0.0,1.0
1972-09-22,53.25,53.63,53.25,53.25,1600,2.01739812812658,2.03179458425218,2.01739812812658,2.01739812812658,42232.6157698577,0.0,1.0
1972-09-25,53.12,53.38,53.12,53.25,2200,2.01247302471519,2.02232323153797,2.01247302471519,2.01739812812658,58069.8466835544,0.0,1.0
1972-09-26,52.87,53.38,52.87,53.12,22667,2.00300167200098,2.02232323153797,2.00300167200098,2.01247302471519,598304.188534603,0.0,1.0
1972-09-27,53.25,53.5,52.87,52.87,3267,2.01739812812658,2.02686948084079,2.00300167200098,2.00300167200098,86233.7223250782,0.0,1.0
1972-09-28,53.38,53.63,53.0,53.25,5267,2.02232323153797,2.03179458425218,2.00792677541237,2.01739812812658,139024.4920374,0.0,1.0
1972-09-29,53.0,54.5,53.0,53.38,11400,2.00792677541237,2.06475489169763,2.00792677541237,2.02232323153797,300907.387360236,0.0,1.0
1972-10-02,52.75,53.5,52.5,53.0,13467,1.99845542269816,2.02686948084079,1.98898406998395,2.00792677541237,355466.647857921,0.0,1.0
1972-10-03,52.5,52.75,52.5,52.75,3200,1.98898406998395,1.99845542269816,1.98898406998395,1.99845542269816,84465.2315397155,0.0,1.0
1972-10-04,51.62,53.12,51.62,52.5,15067,1.95564490842994,2.01247302471519,1.95564490842994,1.98898406998395,397699.263627778,0.0,1.0
1972-10-05,49.63,50.75,49.0,50.75,18067,1.88025294082483,1.92268460098449,1.85638513198502,1.92268460098449,476885.418196262,0.0,1.0
1972-10-06,48.88,49.87,48.25,49.63,15800,1.8518388826822,1.88934543943047,1.8279710738424,1.88025294082483,417047.080727345,0.0,1.0
1972-10-09,49.25,49.25,48.37,48.88,8600,1.86585648469923,1.86585648469923,1.83251732314522,1.8518388826822,227000.309762985,0.0,1.0
1972-10-10,50.5,51.0,49.5,49.5,16600,1.91321324827028,1.9321559536987,1.87532783741344,1.87532783741344,438163.388612273,0.0,1.0
1972-10-11,49.37,50.38,49.37,50.38,7800,1.87040273400205,1.90866699896746,1.87040273400205,1.90866699896746,205884.001878056,0.0,1.0
1972-10-12,48.62,49.0,48.5,49.0,4200,1.84198867585943,1.85638513198502,1.83744242655661,1.85638513198502,110860.616395876,0.0,1.0
1972-10-13,48.62,48.62,48.5,48.62,6867,1.84198867585943,1.84198867585943,1.83744242655661,1.84198867585943,181257.107807257,0.0,1.0
1972-10-16,48.75,49.25,48.62,48.62,7600,1.84691377927082,1.86585648469923,1.84198867585943,1.84198867585943,200604.924906823,0.0,1.0
1972-10-17,49.37,49.5,48.62,48.75,6667,1.87040273400205,1.87532783741344,1.84198867585943,1.84691377927082,175978.030836026,0.0,1.0
1972-10-18,50.0,50.25,50.0,50.0,12000,1.89427054284186,1.90374189555607,1.89427054284186,1.89427054284186,316744.618273933,0.0,1.0
1972-10-19,50.0,50.38,49.87,50.0,19867,1.89427054284186,1.90866699896746,1.88934543943047,1.89427054284186,524397.110937352,0.0,1.0
1972-10-20,50.5,50.5,49.25,50.0,9800,1.91321324827028,1.91321324827028,1.86585648469923,1.89427054284186,258674.771590378,0.0,1.0
1972-10-23,51.25,52.0,51.0,51.0,13667,1.94162730641291,1.97004136455554,1.9321559536987,1.9321559536987,360745.724829152,0.0,1.0
1972-10-24,51.0,51.13,50.38,51.13,6467,1.9321559536987,1.93708105711009,1.90866699896746,1.93708105711009,170698.953864793,0.0,1.0
1972-10-25,51.13,51.37,50.5,51.0,8267,1.93708105711009,1.94617355571573,1.91321324827028,1.9321559536987,218210.646605883,0.0,1.0
1972-10-26,52.0,52.25,51.62,51.62,6267,1.97004136455554,1.97951271726975,1.95564490842994,1.95564490842994,165419.876893561,0.0,1.0
1972-10-27,51.5,52.0,51.5,52.0,3800,1.95109865912712,1.97004136455554,1.95109865912712,1.97004136455554,100302.462453412,0.0,1.0
1972-10-30,50.38,51.0,49.87,51.0,4867,1.90866699896746,1.9321559536987,1.88934543943047,1.9321559536987,128466.338094936,0.0,1.0
1972-10-31,49.37,50.12,48.75,50.12,13200,1.87040273400205,1.89881679214468,1.84691377927082,1.89881679214468,348419.080101326,0.0,1.0
1972-11-01,49.13,49.75,48.5,49.37,8467,1.86131023539641,1.88479919012765,1.83744242655661,1.87040273400205,223489.723577116,0.0,1.0
1972-11-02,49.0,49.5,48.25,49.13,9267,1.85638513198502,1.87532783741344,1.8279710738424,1.86131023539641,244606.031462045,0.0,1.0
1972-11-03,48.75,49.13,48.0,49.0,7200,1.84691377927082,1.86131023539641,1.81849972112819,1.85638513198502,190046.770964359,0.0,1.0
1972-11-06,48.13,48.62,48.13,48.62,11400,1.82342482453958,1.84198867585943,1.82342482453958,1.84198867585943,300907.387360235,0.0,1.0
1972-11-08,47.75,47.87,47.5,47.87,9600,1.80902836841398,1.8135746177168,1.79955701569977,1.8135746177168,253395.694619146,0.0,1.0
1972-11-09,47.25,47.5,45.62,47.5,16067,1.79008566298556,1.79955701569977,1.72833244328891,1.79955701569977,424094.648483939,0.0,1.0
1972-11-10,48.62,49.25,48.25,48.25,17867,1.84198867585943,1.86585648469923,1.8279710738424,1.8279710738424,471606.341225028,0.0,1.0
1972-11-13,49.25,49.5,48.75,48.75,9267,1.86585648469923,1.87532783741344,1.84691377927082,1.84691377927082,244606.031462045,0.0,1.0
1972-11-14,50.0,50.25,49.0,49.25,13067,1.89427054284186,1.90374189555607,1.85638513198502,1.86585648469923,344908.493915456,0.0,1.0
1972-11-15,52.0,52.0,50.25,50.25,22867,1.97004136455554,1.97004136455554,1.90374189555607,1.90374189555607,603583.265505833,0.0,1.0
1972-11-16,51.75,51.75,51.37,51.75,12400,1.96057001184133,1.96057001184133,1.94617355571573,1.96057001184133,327302.772216396,0.0,1.0
1972-11-17,51.88,51.88,51.62,51.75,7067,1.96549511525272,1.96549511525272,1.95564490842994,1.96057001184133,186536.18477849,0.0,1.0
1972-11-20,51.75,51.88,51.5,51.88,5267,1.96057001184133,1.96549511525272,1.95109865912712,1.96549511525272,139024.4920374,0.0,1.0
1972-11-21,52.63,52.75,51.62,51.75,15000,1.99390917339534,1.99845542269816,1.95564490842994,1.96057001184133,395930.772842416,0.0,1.0
1972-11-22,54.37,54.37,53.25,53.25,15000,2.05982978828624,2.05982978828624,2.01739812812658,2.01739812812658,395930.772842415,0.0,1.0
1972-11-24,55.37,55.37,54.5,54.5,11000,2.09771519914308,2.09771519914308,2.06475489169763,2.06475489169763,290349.233417771,0.0,1.0
1972-11-27,56.0,56.0,55.13,55.37,35067,2.12158300798288,2.12158300798288,2.08862270053744,2.09771519914308,925606.960751001,0.0,1.0
1972-11-28,56.5,57.0,55.87,56.0,12467,2.1405257134113,2.15946841883972,2.1166579045715,2.12158300798288,329071.26300176,0.0,1.0
1972-11-29,56.75,57.0,56.5,56.5,31667,2.14999706612551,2.15946841883972,2.1405257134113,2.1405257134113,835862.652240052,0.0,1.0
1972-11-30,56.63,56.75,56.25,56.75,16467,2.14545081682269,2.14999706612551,2.13105436069709,2.14999706612551,434652.802426404,0.0,1.0
1972-12-01,56.38,56.5,56.12,56.5,10267,2.13597946410848,2.1405257134113,2.12612925728571,2.1405257134113,271001.416318206,0.0,1.0
1972-12-04,56.12,56.38,56.0,56.38,19267,2.12612925728571,2.13597946410848,2.12158300798288,2.13597946410848,508559.880023653,0.0,1.0
1972-12-05,55.25,56.0,55.25,56.0,22400,2.09316894984026,2.12158300798288,2.09316894984026,2.12158300798288,591256.620778006,0.0,1.0
1972-12-06,55.13,55.37,55.0,55.25,7067,2.08862270053744,2.09771519914308,2.08369759712605,2.09316894984026,186536.18477849,0.0,1.0
1972-12-07,55.0,55.63,55.0,55.13,10867,2.08369759712605,2.10756540596586,2.08369759712605,2.08862270053744,286838.647231902,0.0,1.0
1972-12-08,54.88,55.0,54.75,55.0,10800,2.07915134782323,2.08369759712605,2.07422624441184,2.08369759712605,285070.156446539,0.0,1.0
1972-12-11,55.63,55.75,55.13,55.13,20600,2.10756540596586,2.11211165526868,2.08862270053744,2.08862270053744,543744.928036916,0.0,1.0
1972-12-12,56.5,57.25,56.5,56.5,28600,2.1405257134113,2.16893977155393,2.1405257134113,2.1405257134113,754908.006886207,0.0,1.0
1972-12-13,56.75,57.0,56.5,56.5,8067,2.14999706612551,2.15946841883972,2.1405257134113,2.1405257134113,212931.569634651,0.0,1.0
1972-12-14,56.25,57.13,55.0,56.75,46667,2.13105436069709,2.16439352225111,2.08369759712605,2.14999706612551,1231793.42508247,0.0,1.0
1972-12-15,55.87,56.5,55.87,56.25,15800,2.1166579045715,2.1405257134113,2.1166579045715,2.13105436069709,417047.080727343,0.0,1.0
1972-12-18,55.13,55.75,55.13,55.75,25467,2.08862270053744,2.11211165526868,2.08862270053744,2.11211165526868,672211.266131852,0.0,1.0
1972-12-19,55.5,56.75,55.37,55.37,27267,2.10264030255447,2.14999706612551,2.09771519914308,2.09771519914308,719722.958872941,0.0,1.0
1972-12-20,55.0,55.75,55.0,55.5,16667,2.08369759712605,2.11211165526868,2.08369759712605,2.10264030255447,439931.879397635,0.0,1.0
1972-12-21,53.63,55.25,53.63,55.0,19800,2.03179458425218,2.09316894984026,2.03179458425218,2.08369759712605,522628.620151989,0.0,1.0
1972-12-22,52.63,53.25,52.63,53.25,9867,1.99390917339534,2.01739812812658,1.99390917339534,2.01739812812658,260443.262375741,0.0,1.0
1972-12-26,53.75,54.0,53.0,53.0,18467,2.036340833555,2.04581218626921,2.00792677541237,2.00792677541237,487443.572138726,0.0,1.0
1972-12-27,53.75,54.0,53.25,53.75,8667,2.036340833555,2.04581218626921,2.01739812812658,2.036340833555,228768.800548348,0.0,1.0
1972-12-29,53.12,55.25,53.0,53.75,16600,2.01247302471519,2.09316894984026,2.00792677541237,2.036340833555,438163.388612274,0.0,1.0
1973-01-02,55.0,55.0,54.25,54.25,20867,2.08369759712605,2.08369759712605,2.05528353898342,2.05528353898342,550792.495793512,0.0,1.0
1973-01-03,57.0,57.0,55.25,55.25,20267,2.15946841883972,2.15946841883972,2.09316894984026,2.09316894984026,534955.264879816,0.0,1.0
1973-01-04,57.37,57.37,57.0,57.0,15867,2.17348602085675,2.17348602085675,2.15946841883972,2.15946841883972,418815.571512707,0.0,1.0
1973-01-05,57.62,57.62,57.13,57.37,17667,2.18295737357096,2.18295737357096,2.16439352225111,2.17348602085675,466327.264253797,0.0,1.0
1973-01-08,58.13,58.13,57.25,57.62,5600,2.20227893310795,2.20227893310795,2.16893977155393,2.18295737357096,147814.155194502,0.0,1.0
1973-01-09,57.62,58.0,57.25,58.0,17600,2.18295737357096,2.19735382969656,2.16893977155393,2.19735382969656,464558.773468434,0.0,1.0
1973-01-10,57.0,57.5,57.0,57.5,25467,2.15946841883972,2.17841112426814,2.15946841883972,2.17841112426814,672211.266131853,0.0,1.0
1973-01-11,59.63,60.0,57.0,57.0,105467,2.2591070493932,2.27312465141023,2.15946841883972,2.15946841883972,2783842.05462474,0.0,1.0
1973-01-12,58.5,59.25,58.5,59.25,89067,2.21629653512498,2.24471059326761,2.21629653512498,2.24471059326761,2350957.74298369,0.0,1.0
1973-01-15,58.37,58.75,58.25,58.5,15467,2.21137143171359,2.22576788783919,2.20682518241077,2.21629653512498,408257.417570242,0.0,1.0
1973-01-16,57.5,58.25,57.5,58.25,25667,2.17841112426814,2.20682518241077,2.17841112426814,2.20682518241077,677490.343103085,0.0,1.0
1973-01-17,58.0,58.37,57.5,57.5,25067,2.19735382969656,2.21137143171359,2.17841112426814,2.17841112426814,661653.112189388,0.0,1.0
1973-01-18,56.75,58.25,56.75,58.0,41867,2.14999706612551,2.20682518241077,2.14999706612551,2.19735382969656,1105095.5777729,0.0,1.0
1973-01-19,55.63,56.5,55.5,56.5,15400,2.10756540596586,2.1405257134113,2.10264030255447,2.1405257134113,406488.926784879,0.0,1.0
1973-01-22,56.12,57.0,56.12,56.12,8200,2.12612925728571,2.15946841883972,2.12612925728571,2.12612925728571,216442.15582052,0.0,1.0
1973-01-23,56.38,56.75,56.0,56.12,15600,2.13597946410848,2.14999706612551,2.12158300798288,2.12612925728571,411768.003756113,0.0,1.0
1973-01-24,56.0,56.87,56.0,56.38,8400,2.12158300798288,2.15454331542833,2.12158300798288,2.13597946410848,221721.232791753,0.0,1.0
1973-01-26,55.5,55.87,55.25,55.87,11667,2.10264030255447,2.1166579045715,2.09316894984026,2.1166579045715,307954.95511683,0.0,1.0
1973-01-29,53.75,55.0,53.63,55.0,8867,2.036340833555,2.08369759712605,2.03179458425218,2.08369759712605,234047.87751958,0.0,1.0
1973-01-30,54.25,54.5,53.87,53.87,5867,2.05528353898342,2.06475489169763,2.04088708285782,2.04088708285782,154861.722951097,0.0,1.0
1973-01-31,55.13,55.13,54.5,54.5,2867,2.08862270053744,2.08862270053744,2.06475489169763,2.06475489169763,75675.5683826135,0.0,1.0
1973-02-01,53.87,55.37,53.87,55.13,18000,2.04088708285782,2.09771519914308,2.04088708285782,2.08862270053744,475116.927410899,0.0,1.0
1973-02-02,53.25,54.13,53.25,53.87,8867,2.01739812812658,2.0507372896806,2.01739812812658,2.04088708285782,234047.87751958,0.0,1.0
1973-02-05,52.75,53.5,52.75,53.25,9600,1.99845542269816,2.02686948084079,1.99845542269816,2.01739812812658,253395.694619146,0.0,1.0
1973-02-06,52.87,53.25,52.87,52.87,5067,2.00300167200098,2.01739812812658,2.00300167200098,2.00300167200098,133745.415066168,0.0,1.0
1973-02-07,52.0,53.12,52.0,52.87,37400,1.97004136455554,2.01247302471519,1.97004136455554,2.00300167200098,987187.39362042,0.0,1.0
1973-02-08,51.0,52.13,50.75,52.0,16600,1.9321559536987,1.97496646796692,1.92268460098449,1.97004136455554,438163.388612273,0.0,1.0
1973-02-09,51.25,51.25,50.12,51.0,32667,1.94162730641291,1.94162730641291,1.89881679214468,1.9321559536987,862258.037096211,0.0,1.0
1973-02-12,50.87,51.0,50.75,51.0,3267,1.92723085028731,1.9321559536987,1.92268460098449,1.9321559536987,86233.7223250781,0.0,1.0
1973-02-13,51.0,52.5,51.0,51.0,21200,1.9321559536987,1.98898406998395,1.9321559536987,1.9321559536987,559582.158950613,0.0,1.0
1973-02-14,50.0,51.25,50.0,51.0,16000,1.89427054284186,1.94162730641291,1.89427054284186,1.9321559536987,422326.157698577,0.0,1.0
1973-02-15,50.5,50.87,50.12,50.12,6800,1.91321324827028,1.92723085028731,1.89881679214468,1.89881679214468,179488.617021895,0.0,1.0
1973-02-16,51.75,51.75,50.63,50.63,9867,1.96057001184133,1.96057001184133,1.91813835168167,1.91813835168167,260443.26237574,0.0,1.0
1973-02-20,52.87,53.5,52.25,52.25,18200,2.00300167200098,2.02686948084079,1.97951271726975,1.97951271726975,480396.004382132,0.0,1.0
1973-02-21,51.25,53.12,51.0,52.87,22667,1.94162730641291,2.01247302471519,1.9321559536987,2.00300167200098,598304.188534601,0.0,1.0
1973-02-22,50.25,51.13,50.25,51.13,6000,1.90374189555607,1.93708105711009,1.90374189555607,1.93708105711009,158372.309136966,0.0,1.0
1973-02-23,50.38,50.75,50.12,50.25,11467,1.90866699896746,1.92268460098449,1.89881679214468,1.90374189555607,302675.878145598,0.0,1.0
1973-02-26,50.38,50.63,50.12,50.38,24867,1.90866699896746,1.91813835168167,1.89881679214468,1.90866699896746,656374.035218156,0.0,1.0
1973-02-27,50.25,50.75,50.25,50.38,14467,1.90374189555607,1.92268460098449,1.90374189555607,1.90866699896746,381862.032714082,0.0,1.0
1973-02-28,50.12,50.5,50.12,50.25,17467,1.89881679214468,1.91321324827028,1.89881679214468,1.90374189555607,461048.187282565,0.0,1.0
1973-03-01,50.87,51.25,50.5,50.5,42800,1.92723085028731,1.94162730641291,1.91321324827028,1.91321324827028,1129722.47184369,0.0,1.0
1973-03-02,50.5,51.25,50.12,50.87,20600,1.91321324827028,1.94162730641291,1.89881679214468,1.92723085028731,543744.928036917,0.0,1.0
1973-03-05,51.62,51.62,50.75,50.75,25400,1.95564490842994,1.95564490842994,1.92268460098449,1.92268460098449,670442.775346489,0.0,1.0
1973-03-06,54.0,54.25,51.75,51.75,23867,2.04581218626921,2.05528353898342,1.96057001184133,1.96057001184133,629978.650361995,0.0,1.0
1973-03-07,53.0,53.75,52.37,53.75,19000,2.00792677541237,2.036340833555,1.98405896657257,2.036340833555,501512.31226706,0.0,1.0
1973-03-08,52.63,53.0,52.63,53.0,10267,1.99390917339534,2.00792677541237,1.99390917339534,2.00792677541237,271001.416318206,0.0,1.0
1973-03-09,53.0,53.0,52.5,52.63,14067,2.00792677541237,2.00792677541237,1.98898406998395,1.99390917339534,371303.878771618,0.0,1.0
1973-03-12,53.25,53.25,52.87,53.0,22467,2.01739812812658,2.01739812812658,2.00300167200098,2.00792677541237,593025.11156337,0.0,1.0
1973-03-13,52.87,53.0,52.87,53.0,14867,2.00300167200098,2.00792677541237,2.00300167200098,2.00792677541237,392420.186656547,0.0,1.0
1973-03-14,53.0,53.0,52.63,52.87,9600,2.00792677541237,2.00792677541237,1.99390917339534,2.00300167200098,253395.694619146,0.0,1.0
1973-03-15,52.0,52.75,51.75,52.75,27600,1.97004136455554,1.99845542269816,1.96057001184133,1.99845542269816,728512.622030043,0.0,1.0
1973-03-16,51.5,51.88,51.25,51.88,10800,1.95109865912712,1.96549511525272,1.94162730641291,1.96549511525272,285070.156446539,0.0,1.0
1973-03-19,51.88,52.0,51.13,51.5,16267,1.96549511525272,1.97004136455554,1.93708105711009,1.95109865912712,429373.72545517,0.0,1.0
1973-03-20,50.87,52.0,50.87,51.88,16000,1.92723085028731,1.97004136455554,1.92723085028731,1.96549511525272,422326.157698576,0.0,1.0
1973-03-21,51.0,51.88,50.75,50.87,12200,1.9321559536987,1.96549511525272,1.92268460098449,1.92723085028731,322023.695245164,0.0,1.0
1973-03-22,49.0,50.75,49.0,50.75,16267,1.85638513198502,1.92268460098449,1.85638513198502,1.92268460098449,429373.725455172,0.0,1.0
1973-03-23,48.37,49.37,47.87,49.0,30867,1.83251732314522,1.87040273400205,1.8135746177168,1.85638513198502,814746.344355121,0.0,1.0
1973-03-26,49.0,49.5,49.0,49.0,6600,1.85638513198502,1.87532783741344,1.85638513198502,1.85638513198502,174209.540050663,0.0,1.0
1973-03-27,51.5,51.75,50.0,50.0,27800,1.95109865912712,1.96057001184133,1.89427054284186,1.89427054284186,733791.699001276,0.0,1.0
1973-03-28,50.38,51.5,50.0,51.5,13267,1.90866699896746,1.95109865912712,1.89427054284186,1.95109865912712,350187.570886688,0.0,1.0
1973-03-29,51.37,51.62,49.87,50.38,15067,1.94617355571573,1.95564490842994,1.88934543943047,1.90866699896746,397699.263627778,0.0,1.0
1973-03-30,51.37,51.88,51.37,51.37,5000,1.94617355571573,1.96549511525272,1.94617355571573,1.94617355571573,131976.924280805,0.0,1.0
1973-04-02,52.0,52.63,51.88,51.88,9067,1.97004136455554,1.99390917339534,1.96549511525272,1.96549511525272,239326.954490812,0.0,1.0
1973-04-03,52.75,52.75,52.0,52.0,6667,1.99845542269816,1.99845542269816,1.97004136455554,1.97004136455554,175978.030836026,0.0,1.0
1973-04-04,52.13,52.5,52.0,52.5,4800,1.97496646796692,1.98898406998395,1.97004136455554,1.98898406998395,126697.847309573,0.0,1.0
1973-04-05,51.13,52.0,51.0,52.0,230667,1.93708105711009,1.97004136455554,1.9321559536987,1.97004136455554,6088544.23861609,0.0,1.0
1973-04-06,50.0,51.5,49.87,51.13,73400,1.89427054284186,1.95109865912712,1.88934543943047,1.93708105711009,1937421.24844222,0.0,1.0
1973-04-09,52.5,52.5,50.75,50.75,77467,1.98898406998395,1.98898406998395,1.92268460098449,1.92268460098449,2044771.27865223,0.0,1.0
1973-04-10,52.13,52.63,52.13,52.5,59200,1.97496646796692,1.99390917339534,1.97496646796692,1.98898406998395,1562606.78348474,0.0,1.0
1973-04-11,52.87,53.0,52.13,52.13,31400,2.00300167200098,2.00792677541237,1.97496646796692,1.97496646796692,828815.084483458,0.0,1.0
1973-04-12,54.75,54.75,53.5,53.5,41600,2.07422624441184,2.07422624441184,2.02686948084079,2.02686948084079,1098048.0100163,0.0,1.0
1973-04-13,56.12,56.12,54.5,54.75,36000,2.12612925728571,2.12612925728571,2.06475489169763,2.07422624441184,950233.854821795,0.0,1.0
1973-04-16,55.87,56.63,54.37,56.12,44667,2.1166579045715,2.14545081682269,2.05982978828624,2.12612925728571,1179002.65537014,0.0,1.0
1973-04-17,55.37,55.87,55.0,55.87,23600,2.09771519914308,2.1166579045715,2.08369759712605,2.1166579045715,622931.0826054,0.0,1.0
1973-04-18,55.13,55.5,54.0,55.37,23600,2.08862270053744,2.10264030255447,2.04581218626921,2.09771519914308,622931.082605399,0.0,1.0
1973-04-19,57.13,57.13,54.13,55.13,31067,2.16439352225111,2.16439352225111,2.0507372896806,2.08862270053744,820025.421326355,0.0,1.0
1973-04-23,56.0,57.0,55.87,57.0,32200,2.12158300798288,2.15946841883972,2.1166579045715,2.15946841883972,849931.392368387,0.0,1.0
1973-04-24,54.88,55.75,54.75,55.75,40200,2.07915134782323,2.11211165526868,2.07422624441184,2.11211165526868,1061094.47121767,0.0,1.0
1973-04-25,53.87,54.75,53.75,54.75,23867,2.04088708285782,2.07422624441184,2.036340833555,2.07422624441184,629978.650361996,0.0,1.0
1973-04-26,56.5,56.75,53.38,53.87,25267,2.1405257134113,2.14999706612551,2.02232323153797,2.04088708285782,666932.189160622,0.0,1.0
1973-04-27,56.0,56.75,55.37,56.5,26467,2.12158300798288,2.14999706612551,2.09771519914308,2.1405257134113,698606.650988016,0.0,1.0
1973-04-30,55.63,56.12,54.75,56.0,13867,2.10756540596586,2.12612925728571,2.07422624441184,2.12158300798288,366024.801800384,0.0,1.0
1973-05-01,56.75,57.13,55.63,55.63,29867,2.14999706612551,2.16439352225111,2.10756540596586,2.10756540596586,788350.959498962,0.0,1.0
1973-05-02,57.5,57.75,56.87,56.87,19800,2.17841112426814,2.18788247698235,2.15454331542833,2.15454331542833,522628.620151989,0.0,1.0
1973-05-03,59.5,59.87,56.0,57.5,82800,2.25418194598182,2.26819954799885,2.12158300798288,2.17841112426814,2185537.86609013,0.0,1.0
1973-05-04,59.5,59.87,59.38,59.5,72667,2.25418194598182,2.26819954799885,2.24963569667899,2.25418194598182,1918073.43134265,0.0,1.0
1973-05-07,59.87,59.87,58.25,59.5,31600,2.26819954799885,2.26819954799885,2.20682518241077,2.25418194598182,834094.161454687,0.0,1.0
1973-05-08,62.25,62.5,59.75,59.87,45467,2.35836682583812,2.36783817855233,2.26365329869602,2.26819954799885,1200118.96325507,0.0,1.0
1973-05-09,62.75,63.5,62.0,62.25,53000,2.37730953126654,2.40572358940916,2.34889547312391,2.35836682583812,1398955.39737653,0.0,1.0
1973-05-10,60.37,61.87,60.37,61.87,35000,2.28714225342726,2.34397036971252,2.28714225342726,2.34397036971252,923838.469965637,0.0,1.0
1973-05-11,58.5,59.75,58.5,59.75,49467,2.21629653512498,2.26365329869602,2.21629653512498,2.26365329869602,1305700.50267972,0.0,1.0
1973-05-14,57.13,58.0,56.63,58.0,26467,2.16439352225111,2.19735382969656,2.14545081682269,2.19735382969656,698606.650988014,0.0,1.0
1973-05-15,60.37,60.5,56.5,57.13,64800,2.28714225342726,2.29206735683865,2.1405257134113,2.16439352225111,1710420.93867924,0.0,1.0
1973-05-16,59.75,60.75,58.5,60.37,47600,2.26365329869602,2.30153870955286,2.21629653512498,2.28714225342726,1256420.31915327,0.0,1.0
1973-05-17,59.87,60.13,59.5,59.75,26667,2.26819954799885,2.27804975482162,2.25418194598182,2.26365329869602,703885.727959245,0.0,1.0
1973-05-18,57.75,58.87,57.5,58.87,39467,2.18788247698235,2.23031413714201,2.17841112426814,2.23031413714201,1041746.65411811,0.0,1.0
1973-05-21,58.5,58.5,56.75,57.75,37267,2.21629653512498,2.21629653512498,2.14999706612551,2.18788247698235,983676.807434552,0.0,1.0
1973-05-22,59.5,60.13,58.75,58.75,47067,2.25418194598182,2.27804975482162,2.22576788783919,2.22576788783919,1242351.57902493,0.0,1.0
1973-05-23,59.87,60.25,58.75,59.5,51200,2.26819954799885,2.28259600412444,2.22576788783919,2.25418194598182,1351443.70463544,0.0,1.0
1973-05-24,60.75,60.88,59.75,59.87,30667,2.30153870955286,2.30646381296425,2.26365329869602,2.26819954799885,809467.267383891,0.0,1.0
1973-05-25,60.75,61.5,60.25,60.75,45200,2.30153870955286,2.32995276769549,2.28259600412444,2.30153870955286,1193071.39549848,0.0,1.0
1973-05-29,59.25,60.37,59.25,60.37,9000,2.24471059326761,2.28714225342726,2.24471059326761,2.28714225342726,237558.463705449,0.0,1.0
1973-05-30,58.5,59.25,58.5,59.25,14600,2.21629653512498,2.24471059326761,2.21629653512498,2.24471059326761,385372.618899951,0.0,1.0
1973-05-31,58.25,58.87,57.88,58.5,21400,2.20682518241077,2.23031413714201,2.19280758039374,2.21629653512498,564861.235921846,0.0,1.0
1973-06-01,57.88,58.25,57.0,58.25,18267,2.19280758039374,2.20682518241077,2.15946841883972,2.20682518241077,482164.495167493,0.0,1.0
1973-06-04,58.25,58.25,57.62,57.88,18400,2.20682518241077,2.20682518241077,2.18295737357096,2.19280758039374,485675.081353363,0.0,1.0
1973-06-05,58.63,59.87,58.5,58.5,13200,2.22122163853637,2.26819954799885,2.21629653512498,2.21629653512498,348419.080101325,0.0,1.0
1973-06-06,59.5,60.13,59.5,59.5,13467,2.25418194598182,2.27804975482162,2.25418194598182,2.25418194598182,355466.64785792,0.0,1.0
1973-06-07,59.0,59.87,58.63,59.5,22400,2.2352392405534,2.26819954799885,2.22122163853637,2.25418194598182,591256.620778006,0.0,1.0
1973-06-08,60.13,60.25,59.25,59.25,33667,2.27804975482162,2.28259600412444,2.24471059326761,2.24471059326761,888653.421952374,0.0,1.0
1973-06-11,59.5,60.25,59.5,60.13,8400,2.25418194598182,2.28259600412444,2.25418194598182,2.27804975482162,221721.232791752,0.0,1.0
1973-06-12,61.25,61.25,59.5,59.5,34400,2.32048141498128,2.32048141498128,2.25418194598182,2.25418194598182,908001.239051939,0.0,1.0
1973-06-13,61.25,61.63,60.75,61.25,19667,2.32048141498128,2.33487787110688,2.30153870955286,2.32048141498128,519118.033966119,0.0,1.0
1973-06-14,60.0,61.25,60.0,61.25,40067,2.27312465141023,2.32048141498128,2.27312465141023,2.32048141498128,1057583.88503181,0.0,1.0
1973-06-15,59.12,59.75,58.5,59.75,30000,2.23978548985622,2.26365329869602,2.21629653512498,2.26365329869602,791861.54568483,0.0,1.0
1973-06-18,59.0,59.12,59.0,59.12,21400,2.2352392405534,2.23978548985622,2.2352392405534,2.23978548985622,564861.235921845,0.0,1.0
1973-06-19,58.75,59.38,58.75,59.0,19467,2.22576788783919,2.24963569667899,2.22576788783919,2.2352392405534,513838.956994886,0.0,1.0
1973-06-20,58.75,59.25,58.75,58.75,8200,2.22576788783919,2.24471059326761,2.22576788783919,2.22576788783919,216442.15582052,0.0,1.0
1973-06-21,57.88,58.63,57.75,58.63,9467,2.19280758039374,2.22122163853637,2.18788247698235,2.22122163853637,249885.108433276,0.0,1.0
1973-06-22,58.0,59.0,57.88,57.88,10267,2.19735382969656,2.2352392405534,2.19280758039374,2.19280758039374,271001.416318205,0.0,1.0
1973-06-25,57.88,58.0,57.37,58.0,8667,2.19280758039374,2.19735382969656,2.17348602085675,2.19735382969656,228768.800548348,0.0,1.0
1973-06-26,58.37,58.75,57.88,57.88,17067,2.21137143171359,2.22576788783919,2.19280758039374,2.19280758039374,450490.0333401,0.0,1.0
1973-06-27,58.75,58.75,57.75,58.37,21267,2.22576788783919,2.22576788783919,2.18788247698235,2.21137143171359,561350.649735976,0.0,1.0
1973-06-28,58.5,58.63,58.0,58.63,37267,2.21629653512498,2.22122163853637,2.19735382969656,2.22122163853637,983676.807434552,0.0,1.0
1973-06-29,58.25,58.63,57.75,58.5,18600,2.20682518241077,2.22122163853637,2.18788247698235,2.21629653512498,490954.158324595,0.0,1.0
1973-07-02,57.75,58.37,57.75,58.25,15200,2.18788247698235,2.21137143171359,2.18788247698235,2.20682518241077,401209.849813648,0.0,1.0
1973-07-03,57.0,57.5,56.75,57.5,18200,2.15946841883972,2.17841112426814,2.14999706612551,2.17841112426814,480396.004382131,0.0,1.0
1973-07-05,57.0,57.0,56.75,57.0,17667,2.15946841883972,2.15946841883972,2.14999706612551,2.15946841883972,466327.264253797,0.0,1.0
1973-07-06,57.0,57.25,56.75,57.0,10067,2.15946841883972,2.16893977155393,2.14999706612551,2.15946841883972,265722.339346973,0.0,1.0
1973-07-09,57.25,57.25,56.63,57.0,10800,2.16893977155393,2.16893977155393,2.14545081682269,2.15946841883972,285070.156446539,0.0,1.0
1973-07-10,57.25,58.25,57.25,57.25,15600,2.16893977155393,2.20682518241077,2.16893977155393,2.16893977155393,411768.003756112,0.0,1.0
1973-07-11,57.25,57.5,57.0,57.25,33067,2.16893977155393,2.17841112426814,2.15946841883972,2.16893977155393,872816.191038677,0.0,1.0
1973-07-12,57.5,57.75,57.0,57.25,54200,2.17841112426814,2.18788247698235,2.15946841883972,2.16893977155393,1430629.85920393,0.0,1.0
1973-07-13,56.87,57.5,56.87,57.5,23667,2.15454331542833,2.17841112426814,2.15454331542833,2.17841112426814,624699.573390764,0.0,1.0
1973-07-16,56.87,57.37,56.87,56.87,9600,2.15454331542833,2.17348602085675,2.15454331542833,2.15454331542833,253395.694619146,0.0,1.0
1973-07-17,56.25,57.25,56.25,56.87,34800,2.13105436069709,2.16893977155393,2.13105436069709,2.15454331542833,918559.392994405,0.0,1.0
1973-07-18,58.75,58.75,56.0,56.25,62067,2.22576788783919,2.22576788783919,2.12158300798288,2.13105436069709,1638282.35186734,0.0,1.0
1973-07-19,60.75,61.5,57.88,58.75,116000,2.30153870955286,2.32995276769549,2.19280758039374,2.22576788783919,3061864.64331468,0.0,1.0
1973-07-20,61.25,61.5,60.75,60.75,20800,2.32048141498128,2.32995276769549,2.30153870955286,2.30153870955286,549024.005008149,0.0,1.0
1973-07-23,61.87,62.0,61.5,61.5,22467,2.34397036971252,2.34889547312391,2.32995276769549,2.32995276769549,593025.11156337,0.0,1.0
1973-07-24,60.88,61.13,60.62,61.13,22200,2.30646381296425,2.31593516567846,2.29661360614147,2.31593516567846,585977.543806775,0.0,1.0
1973-07-25,63.0,63.5,61.75,61.75,68600,2.38678088398075,2.40572358940916,2.3394241204097,2.3394241204097,1810723.40113264,0.0,1.0
1973-07-26,64.0,64.5,62.63,63.0,25200,2.42466629483758,2.443609000266,2.37276328196372,2.38678088398075,665163.698375259,0.0,1.0
1973-07-27,64.63,65.25,64.25,64.25,33267,2.44853410367739,2.47202305840863,2.43413764755179,2.43413764755179,878095.268009909,0.0,1.0
1973-07-30,68.25,68.25,65.87,65.87,54400,2.58567929097914,2.58567929097914,2.49551201313987,2.49551201313987,1435908.93617516,0.0,1.0
1973-07-31,66.0,69.0,66.0,68.25,36467,2.50043711655126,2.61409334912177,2.50043711655126,2.58567929097914,962560.499549623,0.0,1.0
1973-08-01,65.25,66.0,64.0,66.0,45267,2.47202305840863,2.50043711655126,2.42466629483758,2.50043711655126,1194839.88628384,0.0,1.0
1973-08-02,67.75,67.75,65.38,65.38,15600,2.56673658555072,2.56673658555072,2.47694816182002,2.47694816182002,411768.003756112,0.0,1.0
1973-08-03,67.75,68.0,65.75,67.75,18600,2.56673658555072,2.57620793826493,2.49096576383705,2.56673658555072,490954.158324596,0.0,1.0
1973-08-06,69.5,69.5,67.0,67.75,14267,2.63303605455019,2.63303605455019,2.53832252740809,2.56673658555072,376582.955742849,0.0,1.0
1973-08-07,69.62,69.75,68.12,69.5,59067,2.63758230385301,2.6425074072644,2.58075418756775,2.63303605455019,1559096.19729886,0.0,1.0
1973-08-08,67.75,69.62,67.5,69.62,32067,2.56673658555072,2.63758230385301,2.55726523283651,2.63758230385301,846420.806182516,0.0,1.0
1973-08-09,67.75,68.25,67.5,67.75,40000,2.56673658555072,2.58567929097914,2.55726523283651,2.56673658555072,1055815.39424644,0.0,1.0
1973-08-10,67.25,67.87,66.37,67.75,13600,2.5477938801223,2.57128283485354,2.51445471856829,2.56673658555072,358977.23404379,0.0,1.0
1973-08-13,66.5,67.0,66.5,67.0,18000,2.51937982197968,2.53832252740809,2.51937982197968,2.53832252740809,475116.927410898,0.0,1.0
1973-08-14,65.12,66.5,65.12,66.5,35067,2.46709795499724,2.51937982197968,2.46709795499724,2.51937982197968,925606.960750999,0.0,1.0
1973-08-15,66.5,66.5,64.75,65.12,23267,2.51937982197968,2.51937982197968,2.45308035298021,2.46709795499724,614141.419448298,0.0,1.0
1973-08-16,67.5,67.5,66.62,66.62,46400,2.55726523283651,2.55726523283651,2.5239260712825,2.5239260712825,1224745.85732587,0.0,1.0
1973-08-17,67.75,68.0,67.0,67.5,10400,2.56673658555072,2.57620793826493,2.53832252740809,2.55726523283651,274512.002504075,0.0,1.0
1973-08-20,68.5,68.5,67.0,67.75,10400,2.59515064369335,2.59515064369335,2.53832252740809,2.56673658555072,274512.002504075,0.0,1.0
1973-08-21,67.5,69.0,67.5,68.5,50400,2.55726523283651,2.61409334912177,2.55726523283651,2.59515064369335,1330327.39675052,0.0,1.0
1973-08-22,67.75,68.0,67.25,67.5,21267,2.56673658555072,2.57620793826493,2.5477938801223,2.55726523283651,561350.649735977,0.0,1.0
1973-08-23,68.0,68.75,67.75,67.75,22667,2.57620793826493,2.60462199640756,2.56673658555072,2.56673658555072,598304.188534602,0.0,1.0
1973-08-24,67.87,68.12,67.63,68.0,12200,2.57128283485354,2.58075418756775,2.5621903362479,2.57620793826493,322023.695245165,0.0,1.0
1973-08-27,67.63,68.0,67.63,67.87,8400,2.5621903362479,2.57620793826493,2.5621903362479,2.57128283485354,221721.232791753,0.0,1.0
1973-08-28,68.25,68.5,67.87,67.87,14800,2.58567929097914,2.59515064369335,2.57128283485354,2.57128283485354,390651.695871183,0.0,1.0
1973-08-29,70.75,71.0,69.62,69.62,55200,2.68039281812123,2.68986417083544,2.63758230385301,2.63758230385301,1457025.24406009,0.0,1.0
1973-08-30,71.38,71.5,70.5,70.75,24400,2.70426062696104,2.70880687626386,2.67092146540702,2.68039281812123,644047.390490329,0.0,1.0
1973-08-31,72.13,72.62,71.0,71.38,30800,2.73267468510367,2.75123853642352,2.68986417083544,2.70426062696104,812977.853569759,0.0,1.0
1973-09-04,71.75,71.87,71.5,71.87,14267,2.71827822897807,2.72282447828089,2.70880687626386,2.72282447828089,376582.95574285,0.0,1.0
1973-09-05,71.0,71.5,70.5,71.5,24667,2.68986417083544,2.70880687626386,2.67092146540702,2.70880687626386,651094.958246925,0.0,1.0
1973-09-06,70.75,71.75,70.5,71.0,19667,2.68039281812123,2.71827822897807,2.67092146540702,2.68986417083544,519118.03396612,0.0,1.0
1973-09-07,71.5,71.63,70.87,70.87,13000,2.70880687626386,2.71373197967525,2.68493906742405,2.68493906742405,343140.003130094,0.0,1.0
1973-09-10,71.75,72.0,71.5,71.5,33200,2.71827822897807,2.72774958169228,2.70880687626386,2.70880687626386,876326.777224547,0.0,1.0
1973-09-11,71.5,72.0,71.5,71.75,14867,2.70880687626386,2.72774958169228,2.70880687626386,2.71827822897807,392420.186656546,0.0,1.0
1973-09-12,71.12,71.5,69.75,71.5,21067,2.69441042013826,2.70880687626386,2.6425074072644,2.70880687626386,556071.572764745,0.0,1.0
1973-09-13,71.25,72.0,70.5,71.12,37867,2.69933552354965,2.72774958169228,2.67092146540702,2.69441042013826,999514.038348251,0.0,1.0
1973-09-14,71.38,71.38,70.75,71.25,24400,2.70426062696104,2.70426062696104,2.68039281812123,2.69933552354965,644047.390490329,0.0,1.0
1973-09-17,72.0,72.13,71.12,71.38,27000,2.72774958169228,2.73267468510367,2.69441042013826,2.70426062696104,712675.391116348,0.0,1.0
1973-09-18,73.25,73.37,72.25,72.25,30667,2.77510634526333,2.77965259456615,2.73722093440649,2.73722093440649,809467.267383889,0.0,1.0
1973-09-19,75.25,75.5,73.5,73.5,60067,2.850877166977,2.86034851969121,2.78457769797754,2.78457769797754,1585491.58215503,0.0,1.0
1973-09-20,74.25,75.0,73.87,75.0,35600,2.81299175612016,2.84140581426279,2.79859529999457,2.84140581426279,939675.700879334,0.0,1.0
1973-09-21,74.5,74.5,74.0,74.25,38067,2.82246310883437,2.82246310883437,2.80352040340596,2.81299175612016,1004793.11531948,0.0,1.0
1973-09-24,73.5,74.0,73.0,74.0,25667,2.78457769797754,2.80352040340596,2.76563499254912,2.80352040340596,677490.343103084,0.0,1.0
1973-09-25,73.25,73.5,71.25,73.5,64067,2.77510634526333,2.78457769797754,2.69933552354965,2.78457769797754,1691073.12157967,0.0,1.0
1973-09-26,73.13,73.37,72.62,73.25,27467,2.77056009596051,2.77965259456615,2.75123853642352,2.77510634526333,725002.035844174,0.0,1.0
1973-09-27,73.75,74.0,72.75,73.13,41600,2.79404905069175,2.80352040340596,2.75616363983491,2.77056009596051,1098048.0100163,0.0,1.0
1973-09-28,73.5,73.87,72.75,73.75,32000,2.78457769797754,2.79859529999457,2.75616363983491,2.79404905069175,844652.315397152,0.0,1.0
1973-10-01,73.37,73.5,72.25,73.5,21467,2.77965259456615,2.78457769797754,2.73722093440649,2.78457769797754,566629.726707208,0.0,1.0
1973-10-02,73.37,73.5,73.0,73.37,24600,2.77965259456615,2.78457769797754,2.76563499254912,2.77965259456615,649326.467461561,0.0,1.0
1973-10-03,75.0,75.13,73.5,73.5,35800,2.84140581426279,2.84633091767418,2.78457769797754,2.78457769797754,944954.777850566,0.0,1.0
1973-10-04,75.5,75.88,75.13,75.13,41600,2.86034851969121,2.87474497581681,2.84633091767418,2.84633091767418,1098048.0100163,0.0,1.0
1973-10-05,78.13,78.13,75.25,75.5,46667,2.95998715024469,2.95998715024469,2.850877166977,2.86034851969121,1231793.42508247,0.0,1.0
1973-10-08,80.12,80.25,77.38,78.13,43200,3.0353791178498,3.04030422126119,2.93157309210206,2.95998715024469,1140280.62578616,0.0,1.0
1973-10-09,80.0,80.5,79.75,80.12,34000,3.03083286854698,3.0497755739754,3.02136151583277,3.0353791178498,897443.085109474,0.0,1.0
1973-10-10,79.0,80.0,78.0,80.0,49467,2.99294745769014,3.03083286854698,2.9550620468333,3.03083286854698,1305700.50267972,0.0,1.0
1973-10-11,79.63,79.87,79.0,79.0,34267,3.01681526652995,3.02590776513559,2.99294745769014,2.99294745769014,904490.65286607,0.0,1.0
1973-10-12,80.5,80.5,79.5,79.63,40467,3.0497755739754,3.0497755739754,3.01189016311856,3.01681526652995,1068142.03897427,0.0,1.0
1973-10-15,79.75,80.38,79.75,80.38,26467,3.02136151583277,3.04522932467258,3.02136151583277,3.04522932467258,698606.650988014,0.0,1.0
1973-10-16,80.0,80.38,79.63,79.75,34200,3.03083286854698,3.04522932467258,3.01681526652995,3.02136151583277,902722.162080707,0.0,1.0
1973-10-17,80.12,80.38,79.75,80.0,46867,3.0353791178498,3.04522932467258,3.02136151583277,3.03083286854698,1237072.5020537,0.0,1.0
1973-10-18,77.87,80.25,76.0,80.12,116867,2.95013694342192,3.04030422126119,2.87929122511963,3.0353791178498,3084749.44198497,0.0,1.0
1973-10-19,78.0,79.25,77.25,77.87,42200,2.9550620468333,3.00241881040435,2.92664798869068,2.95013694342192,1113885.24093,0.0,1.0
1973-10-22,77.75,77.87,77.25,77.87,24867,2.94559069411909,2.95013694342192,2.92664798869068,2.95013694342192,656374.035218157,0.0,1.0
1973-10-23,78.0,78.0,76.87,77.75,32400,2.9550620468333,2.9550620468333,2.91225153256508,2.94559069411909,855210.469339618,0.0,1.0
1973-10-24,77.87,78.5,77.63,78.0,20800,2.95013694342192,2.97400475226172,2.94104444481627,2.9550620468333,549024.005008148,0.0,1.0
1973-10-25,78.25,78.25,77.63,77.87,14000,2.96453339954751,2.96453339954751,2.94104444481627,2.95013694342192,369535.387986255,0.0,1.0
1973-10-26,78.25,78.5,77.87,78.25,15667,2.96453339954751,2.97400475226172,2.95013694342192,2.96453339954751,413536.494541475,0.0,1.0
1973-10-29,79.5,80.0,78.5,78.5,42667,3.01189016311856,3.03083286854698,2.97400475226172,2.97400475226172,1126211.88565782,0.0,1.0
1973-10-30,78.62,80.0,78.62,79.5,63000,2.97855100156454,3.03083286854698,2.97855100156454,3.01189016311856,1662909.24593815,0.0,1.0
1973-10-31,78.5,78.75,78.25,78.62,13200,2.97400475226172,2.98347610497593,2.96453339954751,2.97855100156454,348419.080101326,0.0,1.0
1973-11-01,78.25,79.25,78.25,78.5,16600,2.96453339954751,3.00241881040435,2.96453339954751,2.97400475226172,438163.388612273,0.0,1.0
1973-11-02,75.62,78.0,75.62,78.0,126867,2.86489476899403,2.9550620468333,2.86489476899403,2.9550620468333,3348703.29054658,0.0,1.0
1973-11-05,70.87,74.25,70.87,74.25,102267,2.68493906742405,2.81299175612016,2.68493906742405,2.81299175612016,2699376.82308502,0.0,1.0
1973-11-06,71.75,72.5,71.25,71.25,33667,2.71827822897807,2.7466922871207,2.69933552354965,2.69933552354965,888653.421952374,0.0,1.0
1973-11-07,71.0,72.0,70.75,71.75,52867,2.68986417083544,2.72774958169228,2.68039281812123,2.71827822897807,1395444.81119067,0.0,1.0
1973-11-08,72.62,73.75,72.0,72.0,28267,2.75123853642352,2.79404905069175,2.72774958169228,2.72774958169228,746118.343729104,0.0,1.0
1973-11-09,71.12,72.62,71.0,72.62,28000,2.69441042013826,2.75123853642352,2.68986417083544,2.75123853642352,739070.77597251,0.0,1.0
1973-11-12,67.87,71.12,67.25,71.12,54600,2.57128283485354,2.69441042013826,2.5477938801223,2.69441042013826,1441188.01314639,0.0,1.0
1973-11-13,66.0,67.87,64.63,67.87,55200,2.50043711655126,2.57128283485354,2.44853410367739,2.57128283485354,1457025.24406009,0.0,1.0
1973-11-14,63.88,65.75,63.5,65.75,31667,2.42012004553476,2.49096576383705,2.40572358940916,2.49096576383705,835862.652240052,0.0,1.0
1973-11-15,63.62,66.37,62.75,63.88,101400,2.41026983871198,2.51445471856829,2.37730953126654,2.42012004553476,2676492.02441473,0.0,1.0
1973-11-16,63.25,65.5,63.0,63.62,56067,2.39625223669495,2.48149441112284,2.38678088398075,2.41026983871198,1479910.04273038,0.0,1.0
1973-11-19,62.25,65.0,62.0,63.25,48000,2.35836682583812,2.46255170569442,2.34889547312391,2.39625223669495,1266978.47309573,0.0,1.0
1973-11-20,60.25,61.75,58.75,61.75,43067,2.28259600412444,2.3394241204097,2.22576788783919,2.3394241204097,1136770.03960029,0.0,1.0
1973-11-21,61.75,62.63,60.37,60.37,75000,2.3394241204097,2.37276328196372,2.28714225342726,2.28714225342726,1979653.86421208,0.0,1.0
1973-11-23,62.87,63.5,62.63,62.63,30200,2.38185578056936,2.40572358940916,2.37276328196372,2.37276328196372,797140.622656062,0.0,1.0
1973-11-26,60.13,61.5,60.0,61.5,31667,2.27804975482162,2.32995276769549,2.27312465141023,2.32995276769549,835862.652240052,0.0,1.0
1973-11-27,60.25,61.5,60.13,60.13,49400,2.28259600412444,2.32995276769549,2.27804975482162,2.27804975482162,1303932.01189436,0.0,1.0
1973-11-28,64.0,64.0,61.0,61.0,48200,2.42466629483758,2.42466629483758,2.31101006226707,2.31101006226707,1272257.55006696,0.0,1.0
1973-11-29,68.0,69.0,64.75,64.75,53600,2.57620793826493,2.61409334912177,2.45308035298021,2.45308035298021,1414792.62829023,0.0,1.0
1973-11-30,67.75,68.5,67.75,68.0,13800,2.56673658555072,2.59515064369335,2.56673658555072,2.57620793826493,364256.311015023,0.0,1.0
1973-12-03,67.0,67.5,66.62,67.5,9400,2.53832252740809,2.55726523283651,2.5239260712825,2.55726523283651,248116.617647914,0.0,1.0
1973-12-04,67.63,68.0,66.62,67.0,21000,2.5621903362479,2.57620793826493,2.5239260712825,2.53832252740809,554303.081979382,0.0,1.0
1973-12-05,67.13,68.0,67.13,67.63,23467,2.54324763081948,2.57620793826493,2.54324763081948,2.5621903362479,619420.496419532,0.0,1.0
1973-12-06,69.5,69.5,67.25,67.25,16267,2.63303605455019,2.63303605455019,2.5477938801223,2.5477938801223,429373.725455171,0.0,1.0
1973-12-07,74.25,75.0,69.37,69.5,65800,2.81299175612016,2.84140581426279,2.6281109511388,2.63303605455019,1736816.3235354,0.0,1.0
1973-12-10,75.88,78.0,74.5,74.5,60800,2.87474497581681,2.9550620468333,2.82246310883437,2.82246310883437,1604839.39925459,0.0,1.0
1973-12-11,72.5,75.37,72.5,75.37,28000,2.7466922871207,2.85542341627982,2.7466922871207,2.85542341627982,739070.775972509,0.0,1.0
1973-12-12,71.87,72.0,70.5,72.0,51200,2.72282447828089,2.72774958169228,2.67092146540702,2.72774958169228,1351443.70463545,0.0,1.0
1973-12-13,70.25,74.0,70.0,71.87,41200,2.66145011269282,2.80352040340596,2.65197875997861,2.72282447828089,1087489.85607383,0.0,1.0
1973-12-14,72.5,73.0,70.5,70.5,33867,2.7466922871207,2.76563499254912,2.67092146540702,2.67092146540702,893932.498923605,0.0,1.0
1973-12-17,72.75,73.0,72.0,72.5,12600,2.75616363983491,2.76563499254912,2.72774958169228,2.7466922871207,332581.849187629,0.0,1.0
1973-12-18,73.5,73.75,72.25,72.75,20067,2.78457769797754,2.79404905069175,2.73722093440649,2.75616363983491,529676.187908583,0.0,1.0
1973-12-19,70.63,73.75,68.5,73.5,37800,2.67584656881841,2.79404905069175,2.59515064369335,2.78457769797754,997745.547562888,0.0,1.0
1973-12-20,69.75,70.87,69.25,70.63,10667,2.6425074072644,2.68493906742405,2.62356470183598,2.67584656881841,281559.570260669,0.0,1.0
1973-12-21,71.75,71.75,69.75,69.75,15000,2.71827822897807,2.71827822897807,2.6425074072644,2.6425074072644,395930.772842416,0.0,1.0
1973-12-24,71.0,71.25,71.0,71.25,7800,2.68986417083544,2.69933552354965,2.68986417083544,2.69933552354965,205884.001878056,0.0,1.0
1973-12-26,73.0,73.25,72.0,72.0,5867,2.76563499254912,2.77510634526333,2.72774958169228,2.72774958169228,154861.722951097,0.0,1.0
1973-12-27,72.62,74.0,72.37,73.0,21267,2.75123853642352,2.80352040340596,2.74176718370931,2.76563499254912,561350.649735976,0.0,1.0
1973-12-28,71.75,72.88,71.63,72.62,19800,2.71827822897807,2.7610887432463,2.71373197967525,2.75123853642352,522628.620151989,0.0,1.0
1973-12-31,72.75,73.0,71.0,71.75,9600,2.75616363983491,2.76563499254912,2.68986417083544,2.71827822897807,253395.694619146,0.0,1.0
1974-01-02,72.37,72.75,71.75,72.75,8667,2.74176718370931,2.75616363983491,2.71827822897807,2.75616363983491,228768.800548348,0.0,1.0
1974-01-03,75.0,75.0,73.5,73.5,53600,2.84140581426279,2.84140581426279,2.78457769797754,2.78457769797754,1414792.62829023,0.0,1.0
1974-01-04,77.38,78.0,75.75,75.75,41867,2.93157309210206,2.9550620468333,2.86981987240542,2.86981987240542,1105095.5777729,0.0,1.0
1974-01-07,76.25,76.75,75.25,76.75,11200,2.88876257783384,2.90770528326226,2.850877166977,2.90770528326226,295628.310389003,0.0,1.0
1974-01-08,76.25,78.0,76.25,76.25,17600,2.88876257783384,2.9550620468333,2.88876257783384,2.88876257783384,464558.773468434,0.0,1.0
1974-01-09,73.0,76.0,72.88,76.0,13067,2.76563499254912,2.87929122511963,2.7610887432463,2.87929122511963,344908.493915456,0.0,1.0
1974-01-10,68.75,72.5,68.25,72.5,51400,2.60462199640756,2.7466922871207,2.58567929097914,2.7466922871207,1356722.78160668,0.0,1.0
1974-01-11,71.5,71.75,68.75,68.75,49867,2.70880687626386,2.71827822897807,2.60462199640756,2.60462199640756,1316258.65662218,0.0,1.0
1974-01-14,73.25,73.5,72.5,72.5,45667,2.77510634526333,2.78457769797754,2.7466922871207,2.7466922871207,1205398.0402263,0.0,1.0
1974-01-15,74.25,74.25,72.75,73.25,19867,2.81299175612016,2.81299175612016,2.75616363983491,2.77510634526333,524397.110937352,0.0,1.0
1974-01-16,74.12,74.5,73.5,74.25,15800,2.80806665270878,2.82246310883437,2.78457769797754,2.81299175612016,417047.080727344,0.0,1.0
1974-01-17,76.25,76.25,73.87,74.12,27000,2.88876257783384,2.88876257783384,2.79859529999457,2.80806665270878,712675.391116347,0.0,1.0
1974-01-18,76.25,76.75,75.88,76.25,63200,2.88876257783384,2.90770528326226,2.87474497581681,2.88876257783384,1668188.32290938,0.0,1.0
1974-01-21,75.75,76.5,73.25,76.25,46867,2.86981987240542,2.89823393054805,2.77510634526333,2.88876257783384,1237072.5020537,0.0,1.0
1974-01-22,77.25,79.0,75.5,75.75,38800,2.92664798869068,2.99294745769014,2.86034851969121,2.86981987240542,1024140.93241905,0.0,1.0
1974-01-23,76.63,77.12,76.63,77.12,13867,2.90315903395944,2.92172288527929,2.90315903395944,2.92172288527929,366024.801800385,0.0,1.0
1974-01-24,73.25,76.0,73.25,76.0,21267,2.77510634526333,2.87929122511963,2.77510634526333,2.87929122511963,561350.649735976,0.0,1.0
1974-01-25,74.5,74.87,73.37,73.37,10067,2.82246310883437,2.8364807108514,2.77965259456615,2.77965259456615,265722.339346973,0.0,1.0
1974-01-28,74.38,74.75,74.0,74.5,10000,2.81791685953155,2.83193446154858,2.80352040340596,2.82246310883437,263953.848561611,0.0,1.0
1974-01-29,73.87,74.25,73.63,74.25,8067,2.79859529999457,2.81299175612016,2.78950280138893,2.81299175612016,212931.569634651,0.0,1.0
1974-01-30,73.75,74.25,73.0,73.87,25867,2.79404905069175,2.81299175612016,2.76563499254912,2.79859529999457,682769.420074316,0.0,1.0
1974-01-31,72.37,73.75,71.5,73.75,26467,2.74176718370931,2.79404905069175,2.70880687626386,2.79404905069175,698606.650988014,0.0,1.0
1974-02-01,71.25,72.25,69.75,72.25,33800,2.69933552354965,2.73722093440649,2.6425074072644,2.73722093440649,892164.008138244,0.0,1.0
1974-02-04,43.88,46.75,43.75,46.75,53733,2.49361774259703,2.65671443633571,2.48623008747994,2.65671443633571,945535.476317399,0.0,1.5
1974-02-05,42.25,43.75,42.0,43.75,47200,2.40098791305206,2.48623008747994,2.38678088398075,2.48623008747994,830574.7768072,0.0,1.0
1974-02-06,43.25,43.25,42.38,42.38,32000,2.45781602933732,2.45781602933732,2.40837556816914,2.40837556816914,563101.543598101,0.0,1.0
1974-02-07,43.38,43.75,43.25,43.25,17000,2.4652036844544,2.48623008747994,2.45781602933732,2.45781602933732,299147.695036491,0.0,1.0
1974-02-08,43.0,43.38,43.0,43.38,28500,2.443609000266,2.4652036844544,2.443609000266,2.4652036844544,501512.31226706,0.0,1.0
1974-02-11,42.75,43.0,42.5,43.0,24400,2.42940197119469,2.443609000266,2.41519494212337,2.443609000266,429364.926993552,0.0,1.0
1974-02-12,42.38,42.75,42.12,42.75,43900,2.40837556816914,2.42940197119469,2.39360025793498,2.42940197119469,772504.930123647,0.0,1.0
1974-02-13,42.12,42.62,42.12,42.38,14000,2.39360025793498,2.4220143160776,2.39360025793498,2.40837556816914,246356.925324169,0.0,1.0
1974-02-14,42.88,43.0,42.0,42.12,48500,2.43678962631177,2.443609000266,2.38678088398075,2.39360025793498,853450.777015874,0.0,1.0
1974-02-15,43.38,43.38,42.75,42.88,22700,2.4652036844544,2.4652036844544,2.42940197119469,2.43678962631177,399450.157489903,0.0,1.0
1974-02-19,42.75,44.12,42.75,43.38,47600,2.42940197119469,2.50725649050549,2.42940197119469,2.4652036844544,837613.546102176,0.0,1.0
1974-02-20,43.75,43.75,42.62,42.75,22600,2.48623008747994,2.48623008747994,2.4220143160776,2.42940197119469,397690.46516616,0.0,1.0
1974-02-21,46.5,46.5,43.88,43.88,22500,2.6425074072644,2.6425074072644,2.49361774259703,2.49361774259703,395930.772842415,0.0,1.0
1974-02-22,47.38,47.38,46.0,46.5,58800,2.69251614959542,2.69251614959542,2.61409334912177,2.6425074072644,1034699.08636151,0.0,1.0
1974-02-25,47.0,47.5,47.0,47.38,24200,2.67092146540702,2.69933552354965,2.67092146540702,2.69251614959542,425845.542346065,0.0,1.0
1974-02-26,49.25,49.5,47.12,47.12,43900,2.79878472704885,2.81299175612016,2.67774083936126,2.67774083936126,772504.930123646,0.0,1.0
1974-02-27,48.62,49.62,48.62,49.25,168300,2.76298301378914,2.81981113007439,2.76298301378914,2.79878472704885,2961562.18086127,0.0,1.0
1974-02-28,48.0,48.5,47.62,48.5,89800,2.72774958169228,2.75616363983491,2.70615489750388,2.75616363983491,1580203.70672217,0.0,1.0
1974-03-01,47.25,48.0,47.0,48.0,52500,2.68512849447834,2.72774958169228,2.67092146540702,2.72774958169228,923838.469965636,0.0,1.0
1974-03-04,47.5,47.5,46.75,47.25,23700,2.69933552354965,2.69933552354965,2.65671443633571,2.68512849447834,417047.080727345,0.0,1.0
1974-03-05,48.12,48.88,47.88,47.88,47500,2.73456895564651,2.77775832402331,2.72093020773805,2.72093020773805,835853.853778433,0.0,1.0
1974-03-06,47.5,48.0,47.12,48.0,36500,2.69933552354965,2.72774958169228,2.67774083936126,2.72774958169228,642287.698166586,0.0,1.0
1974-03-07,46.88,47.0,46.38,47.0,18800,2.66410209145279,2.67092146540702,2.63568803331017,2.67092146540702,330822.156863885,0.0,1.0
1974-03-08,46.5,47.0,46.5,46.88,28800,2.6425074072644,2.67092146540702,2.6425074072644,2.66410209145279,506791.389238291,0.0,1.0
1974-03-11,47.25,47.5,45.5,46.5,90800,2.68512849447834,2.69933552354965,2.58567929097914,2.6425074072644,1597800.62995961,0.0,1.0
1974-03-12,47.88,47.88,47.0,47.25,33000,2.72093020773805,2.72093020773805,2.67092146540702,2.68512849447834,580698.466835543,0.0,1.0
1974-03-13,48.25,48.5,47.75,47.88,54900,2.74195661076359,2.75616363983491,2.71354255262097,2.72093020773805,966071.085735495,0.0,1.0
1974-03-14,48.12,49.0,48.0,48.25,33200,2.73456895564651,2.78457769797754,2.72774958169228,2.74195661076359,584217.851483031,0.0,1.0
1974-03-15,47.88,48.0,47.5,48.0,43900,2.72093020773805,2.72774958169228,2.69933552354965,2.72774958169228,772504.930123646,0.0,1.0
1974-03-18,46.62,47.5,46.62,47.5,27700,2.64932678121863,2.69933552354965,2.64932678121863,2.69933552354965,487434.773677106,0.0,1.0
1974-03-19,46.88,46.88,46.62,46.62,16300,2.66410209145279,2.66410209145279,2.64932678121863,2.64932678121863,286829.848770284,0.0,1.0
1974-03-20,46.88,47.25,46.75,46.88,39700,2.66410209145279,2.68512849447834,2.65671443633571,2.66410209145279,698597.852526396,0.0,1.0
1974-03-21,47.75,47.75,46.88,46.88,25100,2.71354255262097,2.71354255262097,2.66410209145279,2.66410209145279,441682.773259761,0.0,1.0
1974-03-22,47.5,47.75,47.5,47.75,5300,2.69933552354965,2.71354255262097,2.69933552354965,2.71354255262097,93263.6931584357,0.0,1.0
1974-03-25,46.75,47.25,46.5,47.25,52900,2.65671443633571,2.68512849447834,2.6425074072644,2.68512849447834,930877.239260613,0.0,1.0
1974-03-26,46.75,47.0,46.5,46.75,25400,2.65671443633571,2.67092146540702,2.6425074072644,2.65671443633571,446961.850230994,0.0,1.0
1974-03-27,47.0,47.75,47.0,47.0,23500,2.67092146540702,2.71354255262097,2.67092146540702,2.67092146540702,413527.696079857,0.0,1.0
1974-03-28,46.75,47.25,46.5,47.0,60500,2.65671443633571,2.68512849447834,2.6425074072644,2.67092146540702,1064613.85586516,0.0,1.0
1974-03-29,47.0,47.5,46.75,46.75,12600,2.67092146540702,2.69933552354965,2.65671443633571,2.65671443633571,221721.232791753,0.0,1.0
1974-04-01,47.75,48.38,47.25,47.25,36400,2.71354255262097,2.74934426588068,2.68512849447834,2.68512849447834,640528.00584284,0.0,1.0
1974-04-02,48.62,48.75,47.5,47.75,87600,2.76298301378914,2.77037066890622,2.69933552354965,2.71354255262097,1541490.4755998,0.0,1.0
1974-04-03,49.5,49.75,48.62,48.62,61300,2.81299175612016,2.82719878519148,2.76298301378914,2.76298301378914,1078691.39445512,0.0,1.0
1974-04-04,49.38,49.75,49.0,49.5,51600,2.80617238216593,2.82719878519148,2.78457769797754,2.81299175612016,908001.239051941,0.0,1.0
1974-04-05,48.88,49.12,47.75,49.12,18100,2.77775832402331,2.79139707193177,2.71354255262097,2.79139707193177,318504.310597676,0.0,1.0
1974-04-08,49.0,49.12,48.12,48.88,9000,2.78457769797754,2.79139707193177,2.73456895564651,2.77775832402331,158372.309136966,0.0,1.0
1974-04-09,50.12,50.5,49.12,49.12,104400,2.84822518821702,2.86981987240542,2.79139707193177,2.79139707193177,1837118.78598881,0.0,1.0
1974-04-10,49.62,50.12,49.62,50.12,26000,2.81981113007439,2.84822518821702,2.81981113007439,2.84822518821702,457520.004173459,0.0,1.0
1974-04-11,50.0,50.25,49.38,49.62,57700,2.84140581426279,2.85561284333411,2.80617238216593,2.81981113007439,1015342.47080033,0.0,1.0
1974-04-15,50.0,50.25,49.5,50.0,23000,2.84140581426279,2.85561284333411,2.81299175612016,2.84140581426279,404729.234461136,0.0,1.0
1974-04-16,51.62,51.62,50.0,50.0,53100,2.93346736264491,2.93346736264491,2.84140581426279,2.84140581426279,934396.623908099,0.0,1.0
1974-04-17,51.0,51.62,51.0,51.62,94500,2.89823393054805,2.93346736264491,2.89823393054805,2.93346736264491,1662909.24593814,0.0,1.0
1974-04-18,50.75,51.38,50.62,51.0,39300,2.88402690147673,2.91982861473645,2.87663924635965,2.89823393054805,691559.08323142,0.0,1.0
1974-04-19,50.5,50.88,50.0,50.75,48500,2.86981987240542,2.89141455659382,2.84140581426279,2.88402690147673,853450.777015873,0.0,1.0
1974-04-22,50.88,51.25,50.38,50.5,24000,2.89141455659382,2.91244095961936,2.86300049845119,2.86981987240542,422326.157698576,0.0,1.0
1974-04-23,50.0,50.75,49.88,50.75,15800,2.84140581426279,2.88402690147673,2.83458644030856,2.88402690147673,278031.387151563,0.0,1.0
1974-04-24,49.25,49.88,49.25,49.88,90400,2.79878472704885,2.83458644030856,2.79878472704885,2.83458644030856,1590761.86066464,0.0,1.0
1974-04-25,48.75,49.25,48.5,49.25,27700,2.77037066890622,2.79878472704885,2.75616363983491,2.79878472704885,487434.773677107,0.0,1.0
1974-04-26,49.25,49.25,48.38,48.75,136800,2.79878472704885,2.79878472704885,2.74934426588068,2.77037066890622,2407259.09888189,0.0,1.0
1974-04-29,49.75,49.75,48.75,49.25,30600,2.82719878519148,2.82719878519148,2.77037066890622,2.79878472704885,538465.851065685,0.0,1.0
1974-04-30,49.62,50.75,49.5,49.75,58300,2.81981113007439,2.88402690147673,2.81299175612016,2.82719878519148,1025900.62474279,0.0,1.0
1974-05-01,50.25,50.25,49.5,49.62,65300,2.85561284333411,2.85561284333411,2.81299175612016,2.81981113007439,1149079.08740488,0.0,1.0
1974-05-02,50.0,50.5,50.0,50.25,42700,2.84140581426279,2.86981987240542,2.84140581426279,2.85561284333411,751388.622238718,0.0,1.0
1974-05-03,49.75,50.0,49.25,50.0,31000,2.82719878519148,2.84140581426279,2.79878472704885,2.84140581426279,545504.620360661,0.0,1.0
1974-05-06,49.25,49.25,48.5,49.25,32900,2.79878472704885,2.79878472704885,2.75616363983491,2.79878472704885,578938.774511799,0.0,1.0
1974-05-07,49.0,49.38,48.75,49.25,35400,2.78457769797754,2.80617238216593,2.77037066890622,2.79878472704885,622931.082605399,0.0,1.0
1974-05-08,49.38,50.0,48.88,49.0,38000,2.80617238216593,2.84140581426279,2.77775832402331,2.78457769797754,668683.083022747,0.0,1.0
1974-05-09,49.75,49.75,49.38,49.38,25100,2.82719878519148,2.82719878519148,2.80617238216593,2.80617238216593,441682.773259761,0.0,1.0
1974-05-10,50.0,50.25,49.75,49.75,62600,2.84140581426279,2.85561284333411,2.82719878519148,2.82719878519148,1101567.39466379,0.0,1.0
1974-05-13,49.75,50.0,49.38,50.0,17400,2.82719878519148,2.84140581426279,2.80617238216593,2.84140581426279,306186.464331468,0.0,1.0
1974-05-14,50.25,50.25,49.75,49.75,44000,2.85561284333411,2.85561284333411,2.82719878519148,2.82719878519148,774264.622447389,0.0,1.0
1974-05-15,50.75,50.88,50.0,50.25,37800,2.88402690147673,2.89141455659382,2.84140581426279,2.85561284333411,665163.698375259,0.0,1.0
1974-05-16,45.0,50.75,45.0,50.75,139100,2.55726523283651,2.88402690147673,2.55726523283651,2.88402690147673,2447732.022328,0.0,1.0
1974-05-17,44.75,46.12,43.75,45.0,143200,2.5430582037652,2.620912723076,2.48623008747994,2.55726523283651,2519879.40760151,0.0,1.0
1974-05-20,44.5,46.25,44.5,44.75,71800,2.52885117469389,2.62830037819308,2.52885117469389,2.5430582037652,1263459.08844824,0.0,1.0
1974-05-21,45.75,46.25,44.5,44.5,31400,2.59988632005046,2.62830037819308,2.52885117469389,2.52885117469389,552543.389655636,0.0,1.0
1974-05-22,45.5,47.25,45.5,45.75,44800,2.58567929097914,2.68512849447834,2.58567929097914,2.59988632005046,788342.161037343,0.0,1.0
1974-05-23,44.62,45.75,44.25,45.5,69400,2.53567054864812,2.59988632005046,2.51464414562257,2.58567929097914,1221226.47267838,0.0,1.0
1974-05-24,44.25,45.25,43.5,44.62,91000,2.51464414562257,2.57147226190783,2.47202305840863,2.53567054864812,1601320.0146071,0.0,1.0
1974-05-28,44.38,44.38,44.0,44.25,25800,2.52203180073965,2.52203180073965,2.50043711655126,2.51464414562257,454000.61952597,0.0,1.0
1974-05-29,39.12,43.88,38.75,43.88,102300,2.22311590907921,2.49361774259703,2.20208950605366,2.49361774259703,1800165.24719018,0.0,1.0
1974-05-30,40.38,40.5,38.88,39.12,57600,2.29471933559863,2.30153870955286,2.20947716117075,2.22311590907921,1013582.77847658,0.0,1.0
1974-05-31,40.5,40.5,40.12,40.38,7200,2.30153870955286,2.30153870955286,2.27994402536446,2.29471933559863,126697.847309573,0.0,1.0
1974-06-03,41.5,41.5,40.25,40.5,16900,2.35836682583812,2.35836682583812,2.28733168048155,2.30153870955286,297388.002712747,0.0,1.0
1974-06-04,43.12,43.5,42.25,42.25,37900,2.45042837422023,2.47202305840863,2.40098791305206,2.40098791305206,666923.390699002,0.0,1.0
1974-06-05,43.0,43.25,42.38,43.12,24300,2.443609000266,2.45781602933732,2.40837556816914,2.45042837422023,427605.234669809,0.0,1.0
1974-06-06,44.25,44.25,42.25,43.0,29700,2.51464414562257,2.51464414562257,2.40098791305206,2.443609000266,522628.620151989,0.0,1.0
1974-06-07,44.25,44.88,44.12,44.25,39000,2.51464414562257,2.55044585888228,2.50725649050549,2.51464414562257,686280.006260187,0.0,1.0
1974-06-10,44.75,44.75,43.38,44.25,29200,2.5430582037652,2.5430582037652,2.4652036844544,2.51464414562257,513830.158533268,0.0,1.0
1974-06-11,44.0,44.75,44.0,44.75,50200,2.50043711655126,2.5430582037652,2.50043711655126,2.5430582037652,883365.546519522,0.0,1.0
1974-06-12,42.75,43.0,41.0,43.0,44500,2.42940197119469,2.443609000266,2.32995276769549,2.443609000266,783063.08406611,0.0,1.0
1974-06-13,42.5,42.75,42.25,42.75,11900,2.41519494212337,2.42940197119469,2.40098791305206,2.42940197119469,209403.386525544,0.0,1.0
1974-06-14,42.25,42.38,41.62,42.38,23100,2.40098791305206,2.40837556816914,2.36518619979235,2.40837556816914,406488.92678488,0.0,1.0
1974-06-17,42.0,42.12,41.75,42.12,13900,2.38678088398075,2.39360025793498,2.37257385490943,2.39360025793498,244597.233000425,0.0,1.0
1974-06-18,41.75,42.5,41.75,42.0,8500,2.37257385490943,2.41519494212337,2.37257385490943,2.38678088398075,149573.847518246,0.0,1.0
1974-06-19,42.0,42.25,41.62,41.75,23700,2.38678088398075,2.40098791305206,2.36518619979235,2.37257385490943,417047.080727343,0.0,1.0
1974-06-20,41.5,42.5,41.5,42.0,49300,2.35836682583812,2.41519494212337,2.35836682583812,2.38678088398075,867528.315605825,0.0,1.0
1974-06-21,41.25,41.38,40.88,41.38,27900,2.3441597967668,2.35154745188389,2.32313339374126,2.35154745188389,490954.158324596,0.0,1.0
1974-06-24,41.5,41.5,41.12,41.25,11200,2.35836682583812,2.35836682583812,2.33677214164972,2.3441597967668,197085.540259335,0.0,1.0
1974-06-25,42.5,42.75,41.5,41.5,14700,2.41519494212337,2.42940197119469,2.35836682583812,2.35836682583812,258674.771590378,0.0,1.0
1974-06-26,41.88,42.5,41.88,42.5,13700,2.37996151002652,2.41519494212337,2.37996151002652,2.41519494212337,241077.848352937,0.0,1.0
1974-06-27,41.5,41.88,41.25,41.88,21000,2.35836682583812,2.37996151002652,2.3441597967668,2.37996151002652,369535.387986254,0.0,1.0
1974-06-28,42.25,42.25,41.75,41.75,4700,2.40098791305206,2.40098791305206,2.37257385490943,2.37257385490943,82705.5392159712,0.0,1.0
1974-07-01,43.5,43.5,42.62,42.62,11900,2.47202305840863,2.47202305840863,2.4220143160776,2.4220143160776,209403.386525544,0.0,1.0
1974-07-02,43.62,44.0,43.38,43.5,17700,2.47884243236286,2.50043711655126,2.4652036844544,2.47202305840863,311465.5413027,0.0,1.0
1974-07-03,43.12,43.62,43.0,43.62,12900,2.45042837422023,2.47884243236286,2.443609000266,2.47884243236286,227000.309762985,0.0,1.0
1974-07-05,43.62,43.88,43.5,43.5,6600,2.47884243236286,2.49361774259703,2.47202305840863,2.47202305840863,116139.693367109,0.0,1.0
1974-07-08,42.88,43.12,42.75,43.12,12400,2.43678962631177,2.45042837422023,2.42940197119469,2.45042837422023,218201.848144265,0.0,1.0
1974-07-09,43.25,44.38,43.0,43.0,26700,2.45781602933732,2.52203180073965,2.443609000266,2.443609000266,469837.850439665,0.0,1.0
1974-07-10,43.5,43.62,43.12,43.25,32200,2.47202305840863,2.47884243236286,2.45042837422023,2.45781602933732,566620.92824559,0.0,1.0
1974-07-11,45.0,45.5,43.25,43.5,43100,2.55726523283651,2.58567929097914,2.45781602933732,2.47202305840863,758427.391533694,0.0,1.0
1974-07-12,47.5,47.5,45.75,45.75,37800,2.69933552354965,2.69933552354965,2.59988632005046,2.59988632005046,665163.698375259,0.0,1.0
1974-07-15,47.0,47.88,46.62,47.5,64100,2.67092146540702,2.72093020773805,2.64932678121863,2.69933552354965,1127962.77951995,0.0,1.0
1974-07-16,46.75,47.25,46.0,47.0,25100,2.65671443633571,2.68512849447834,2.61409334912177,2.67092146540702,441682.773259761,0.0,1.0
1974-07-17,49.25,49.5,46.75,46.75,43600,2.79878472704885,2.81299175612016,2.65671443633571,2.65671443633571,767225.853152414,0.0,1.0
1974-07-18,48.75,49.88,48.62,49.25,64900,2.77037066890622,2.83458644030856,2.76298301378914,2.79878472704885,1142040.3181099,0.0,1.0
1974-07-19,48.25,49.25,46.5,48.75,38100,2.74195661076359,2.79878472704885,2.6425074072644,2.77037066890622,670442.775346491,0.0,1.0
1974-07-22,50.0,50.0,48.38,48.38,9800,2.84140581426279,2.84140581426279,2.74934426588068,2.74934426588068,172449.847726919,0.0,1.0
1974-07-23,49.5,50.75,49.0,50.0,49800,2.81299175612016,2.88402690147673,2.78457769797754,2.84140581426279,876326.777224547,0.0,1.0
1974-07-24,49.0,49.25,48.75,49.25,23100,2.78457769797754,2.79878472704885,2.77037066890622,2.79878472704885,406488.926784879,0.0,1.0
1974-07-25,48.88,49.25,48.25,49.0,20400,2.77775832402331,2.79878472704885,2.74195661076359,2.78457769797754,358977.234043789,0.0,1.0
1974-07-26,48.62,48.88,48.5,48.88,27200,2.76298301378914,2.77775832402331,2.75616363983491,2.77775832402331,478636.312058387,0.0,1.0
1974-07-29,47.62,48.0,47.5,48.0,43700,2.70615489750388,2.72774958169228,2.69933552354965,2.72774958169228,768985.545476159,0.0,1.0
1974-07-30,47.25,48.25,46.88,47.62,40200,2.68512849447834,2.74195661076359,2.66410209145279,2.70615489750388,707396.314145115,0.0,1.0
1974-07-31,46.75,47.12,46.25,47.12,5900,2.65671443633571,2.67774083936126,2.62830037819308,2.67774083936126,103821.8471009,0.0,1.0
1974-08-01,46.38,47.5,46.12,46.75,5400,2.63568803331017,2.69933552354965,2.620912723076,2.65671443633571,95023.3854821796,0.0,1.0
1974-08-02,47.12,47.38,46.5,46.5,19800,2.67774083936126,2.69251614959542,2.6425074072644,2.6425074072644,348419.080101325,0.0,1.0
1974-08-05,47.88,47.88,47.0,47.12,15400,2.72093020773805,2.72093020773805,2.67092146540702,2.67774083936126,270992.617856587,0.0,1.0
1974-08-06,48.38,50.0,48.0,48.0,86700,2.74934426588068,2.84140581426279,2.72774958169228,2.72774958169228,1525653.24468611,0.0,1.0
1974-08-07,49.62,49.75,48.38,48.38,13300,2.81981113007439,2.82719878519148,2.74934426588068,2.74934426588068,234039.079057962,0.0,1.0
1974-08-08,49.0,49.75,48.38,49.62,49100,2.78457769797754,2.82719878519148,2.74934426588068,2.81981113007439,864008.930958337,0.0,1.0
1974-08-09,49.12,49.75,48.62,49.0,31000,2.79139707193177,2.82719878519148,2.76298301378914,2.78457769797754,545504.620360661,0.0,1.0
1974-08-12,48.62,49.5,48.5,49.12,8300,2.76298301378914,2.81299175612016,2.75616363983491,2.79139707193177,146054.462870758,0.0,1.0
1974-08-13,46.75,48.5,46.75,48.5,17400,2.65671443633571,2.75616363983491,2.65671443633571,2.75616363983491,306186.464331468,0.0,1.0
1974-08-14,47.0,47.12,46.12,46.75,15400,2.67092146540702,2.67774083936126,2.620912723076,2.65671443633571,270992.617856587,0.0,1.0
1974-08-15,47.12,48.25,47.0,47.0,31800,2.67774083936126,2.74195661076359,2.67092146540702,2.67092146540702,559582.158950613,0.0,1.0
1974-08-16,46.5,48.0,46.5,47.12,17200,2.6425074072644,2.72774958169228,2.6425074072644,2.67774083936126,302667.079683979,0.0,1.0
1974-08-19,46.0,46.12,45.62,46.12,10300,2.61409334912177,2.620912723076,2.59249866493337,2.620912723076,181248.309345639,0.0,1.0
1974-08-20,46.38,47.0,46.25,46.25,7500,2.63568803331017,2.67092146540702,2.62830037819308,2.62830037819308,131976.924280805,0.0,1.0
1974-08-21,46.25,46.75,46.12,46.38,8100,2.62830037819308,2.65671443633571,2.620912723076,2.63568803331017,142535.07822327,0.0,1.0
1974-08-22,46.25,46.5,45.5,46.25,22400,2.62830037819308,2.6425074072644,2.58567929097914,2.62830037819308,394171.080518672,0.0,1.0
1974-08-23,44.0,45.75,44.0,45.75,143300,2.50043711655126,2.59988632005046,2.50043711655126,2.59988632005046,2521639.09992525,0.0,1.0
1974-08-26,42.5,43.38,42.0,43.38,32600,2.41519494212337,2.4652036844544,2.38678088398075,2.4652036844544,573659.697540567,0.0,1.0
1974-08-27,41.38,42.75,41.12,42.5,15800,2.35154745188389,2.42940197119469,2.33677214164972,2.41519494212337,278031.387151562,0.0,1.0
1974-08-28,41.0,42.25,41.0,41.38,43400,2.32995276769549,2.40098791305206,2.32995276769549,2.35154745188389,763706.468504926,0.0,1.0
1974-08-29,40.38,40.5,40.25,40.5,10800,2.29471933559863,2.30153870955286,2.28733168048155,2.30153870955286,190046.77096436,0.0,1.0
1974-08-30,41.75,42.0,41.12,41.12,37400,2.37257385490943,2.38678088398075,2.33677214164972,2.33677214164972,658124.929080282,0.0,1.0
1974-09-03,41.5,42.0,41.25,41.75,15100,2.35836682583812,2.38678088398075,2.3441597967668,2.37257385490943,265713.540885354,0.0,1.0
1974-09-04,40.88,41.0,40.25,41.0,21700,2.32313339374126,2.32995276769549,2.28733168048155,2.32995276769549,381853.234252463,0.0,1.0
1974-09-05,43.5,43.5,41.5,41.5,40200,2.47202305840863,2.47202305840863,2.35836682583812,2.35836682583812,707396.314145115,0.0,1.0
1974-09-06,44.0,44.5,42.75,43.5,45800,2.50043711655126,2.52885117469389,2.42940197119469,2.47202305840863,805939.084274783,0.0,1.0
1974-09-09,42.5,43.5,42.25,43.5,8200,2.41519494212337,2.47202305840863,2.40098791305206,2.47202305840863,144294.770547014,0.0,1.0
1974-09-10,42.12,42.62,42.0,42.5,22500,2.39360025793498,2.4220143160776,2.38678088398075,2.41519494212337,395930.772842415,0.0,1.0
1974-09-11,43.0,43.0,42.0,42.12,22500,2.443609000266,2.443609000266,2.38678088398075,2.39360025793498,395930.772842416,0.0,1.0
1974-09-12,42.38,43.0,42.0,43.0,12800,2.40837556816914,2.443609000266,2.38678088398075,2.443609000266,225240.617439241,0.0,1.0
1974-09-13,40.5,41.88,40.25,41.88,22900,2.30153870955286,2.37996151002652,2.28733168048155,2.37996151002652,402969.542137392,0.0,1.0
1974-09-16,41.0,41.5,40.0,40.5,16300,2.32995276769549,2.35836682583812,2.27312465141023,2.30153870955286,286829.848770283,0.0,1.0
1974-09-17,42.0,42.75,41.75,41.75,15700,2.38678088398075,2.42940197119469,2.37257385490943,2.37257385490943,276271.694827818,0.0,1.0
1974-09-18,41.5,42.12,41.25,42.0,12300,2.35836682583812,2.39360025793498,2.3441597967668,2.38678088398075,216442.15582052,0.0,1.0
1974-09-19,44.88,45.0,42.25,42.25,17700,2.55044585888228,2.55726523283651,2.40098791305206,2.40098791305206,311465.5413027,0.0,1.0
1974-09-20,44.75,45.0,43.75,44.88,14100,2.5430582037652,2.55726523283651,2.48623008747994,2.55044585888228,248116.617647914,0.0,1.0
1974-09-23,43.5,44.88,43.0,44.75,18900,2.47202305840863,2.55044585888228,2.443609000266,2.5430582037652,332581.849187629,0.0,1.0
1974-09-24,43.0,43.38,43.0,43.38,7900,2.443609000266,2.4652036844544,2.443609000266,2.4652036844544,139015.693575781,0.0,1.0
1974-09-25,43.0,44.5,42.88,43.0,31500,2.443609000266,2.52885117469389,2.43678962631177,2.443609000266,554303.081979382,0.0,1.0
1974-09-26,41.5,42.75,41.5,42.75,31900,2.35836682583812,2.42940197119469,2.35836682583812,2.42940197119469,561341.851274357,0.0,1.0
1974-09-27,39.75,41.25,39.62,41.25,15700,2.25891762233892,2.3441597967668,2.25152996722184,2.3441597967668,276271.694827819,0.0,1.0
1974-09-30,38.0,38.5,37.0,38.5,32000,2.15946841883972,2.18788247698235,2.10264030255447,2.18788247698235,563101.543598103,0.0,1.0
1974-10-01,38.0,38.5,37.25,38.0,37200,2.15946841883972,2.18788247698235,2.11684733162578,2.15946841883972,654605.544432794,0.0,1.0
1974-10-02,38.0,39.25,37.88,38.0,22900,2.15946841883972,2.23050356419629,2.15264904488549,2.15946841883972,402969.542137392,0.0,1.0
1974-10-03,36.88,37.88,36.88,37.88,42000,2.09582092860024,2.15264904488549,2.09582092860024,2.15264904488549,739070.775972507,0.0,1.0
1974-10-04,36.75,37.0,36.5,36.88,18100,2.08843327348315,2.10264030255447,2.07422624441184,2.09582092860024,318504.310597677,0.0,1.0
1974-10-07,37.88,37.88,36.75,36.75,31500,2.15264904488549,2.15264904488549,2.08843327348315,2.08843327348315,554303.081979382,0.0,1.0
1974-10-08,33.38,37.62,33.38,37.62,114900,1.89692252160184,2.13787373465133,1.89692252160184,2.13787373465133,2021886.47998194,0.0,1.0
1974-10-09,36.0,36.0,33.5,33.5,51300,2.04581218626921,2.04581218626921,1.90374189555607,1.90374189555607,902722.162080707,0.0,1.0
1974-10-10,35.5,36.75,35.0,36.0,73900,2.01739812812658,2.08843327348315,1.98898406998395,2.04581218626921,1300412.62724687,0.0,1.0
1974-10-11,35.75,36.38,34.75,35.5,62300,2.0316051571979,2.06740687045761,1.97477704091264,2.01739812812658,1096288.31769255,0.0,1.0
1974-10-14,38.0,39.5,36.25,36.25,43000,2.15946841883972,2.24471059326761,2.06001921534052,2.06001921534052,756667.69920995,0.0,1.0
1974-10-15,36.0,37.88,35.5,37.88,45500,2.04581218626921,2.15264904488549,2.01739812812658,2.15264904488549,800660.007303551,0.0,1.0
1974-10-16,35.0,36.5,34.88,36.0,56400,1.98898406998395,2.07422624441184,1.98216469602972,2.04581218626921,992466.470591657,0.0,1.0
1974-10-17,35.38,35.62,35.0,35.0,33300,2.01057875417235,2.02421750208081,1.98898406998395,1.98898406998395,585977.543806775,0.0,1.0
1974-10-18,34.75,35.38,34.62,35.38,29000,1.97477704091264,2.01057875417235,1.96738938579556,2.01057875417235,510310.77388578,0.0,1.0
1974-10-21,36.0,36.25,34.0,34.75,44800,2.04581218626921,2.06001921534052,1.9321559536987,1.97477704091264,788342.161037343,0.0,1.0
1974-10-22,35.88,38.0,35.0,36.0,42600,2.03899281231498,2.15946841883972,1.98898406998395,2.04581218626921,749628.929914973,0.0,1.0
1974-10-23,35.12,35.75,35.0,35.75,13100,1.99580344393819,2.0316051571979,1.98898406998395,2.0316051571979,230519.694410472,0.0,1.0
1974-10-24,34.25,34.88,34.0,34.88,10700,1.94636298277001,1.98216469602972,1.9321559536987,1.98216469602972,188287.078640616,0.0,1.0
1974-10-25,34.38,35.25,34.0,34.25,34100,1.9537506378871,2.00319109905527,1.9321559536987,1.94636298277001,600055.082396726,0.0,1.0
1974-10-28,34.5,35.25,33.75,34.38,11400,1.96057001184133,2.00319109905527,1.91794892462738,1.9537506378871,200604.924906823,0.0,1.0
1974-10-29,35.38,35.62,35.25,35.25,18000,2.01057875417235,2.02421750208081,2.00319109905527,2.00319109905527,316744.618273933,0.0,1.0
1974-10-30,36.38,37.0,35.25,35.38,39500,2.06740687045761,2.10264030255447,2.00319109905527,2.01057875417235,695078.467878906,0.0,1.0
1974-10-31,33.0,36.0,33.0,36.0,48200,1.87532783741344,2.04581218626921,1.87532783741344,2.04581218626921,848171.700044642,0.0,1.0
1974-11-01,32.0,33.12,31.5,33.0,53800,1.81849972112819,1.88214721136767,1.79008566298556,1.87532783741344,946714.470174307,0.0,1.0
1974-11-04,31.75,32.25,31.0,32.0,16700,1.80429269205687,1.8327067501995,1.76167160484293,1.81849972112819,293868.61806526,0.0,1.0
1974-11-05,33.25,33.25,31.75,31.75,49000,1.88953486648476,1.88953486648476,1.80429269205687,1.80429269205687,862249.238634592,0.0,1.0
1974-11-06,32.25,33.88,32.12,33.25,26000,1.8327067501995,1.92533657974447,1.82531909508242,1.88953486648476,457520.004173458,0.0,1.0
1974-11-07,30.75,32.62,30.75,32.25,25100,1.74746457577162,1.85373315322505,1.74746457577162,1.8327067501995,441682.77325976,0.0,1.0
1974-11-08,31.0,32.12,30.75,30.75,39100,1.76167160484293,1.82531909508242,1.74746457577162,1.74746457577162,688039.698583931,0.0,1.0
1974-11-11,31.5,31.5,31.12,31.12,18900,1.79008566298556,1.79008566298556,1.76849097879716,1.76849097879716,332581.849187629,0.0,1.0
1974-11-12,31.0,31.5,31.0,31.5,62400,1.76167160484293,1.79008566298556,1.76167160484293,1.79008566298556,1098048.0100163,0.0,1.0
1974-11-13,31.62,31.75,31.0,31.0,30500,1.79690503693979,1.80429269205687,1.76167160484293,1.76167160484293,536706.158741941,0.0,1.0
1974-11-14,32.25,33.25,32.0,32.0,33200,1.8327067501995,1.88953486648476,1.81849972112819,1.81849972112819,584217.851483031,0.0,1.0
1974-11-15,31.0,32.5,30.88,32.25,27000,1.76167160484293,1.84691377927082,1.7548522308887,1.8327067501995,475116.927410899,0.0,1.0
1974-11-18,29.25,30.75,29.25,30.75,57000,1.66222240134373,1.74746457577162,1.66222240134373,1.74746457577162,1003024.62453412,0.0,1.0
1974-11-19,28.75,29.75,28.62,29.25,37100,1.63380834320111,1.69063645948636,1.62642068808402,1.66222240134373,652845.852109048,0.0,1.0
1974-11-20,28.75,29.25,28.75,28.75,14700,1.63380834320111,1.66222240134373,1.63380834320111,1.63380834320111,258674.771590377,0.0,1.0
1974-11-21,29.5,30.0,28.75,28.75,17700,1.67642943041505,1.70484348855768,1.63380834320111,1.63380834320111,311465.5413027,0.0,1.0
1974-11-22,30.5,30.5,30.0,30.0,42800,1.7332575467003,1.7332575467003,1.70484348855768,1.70484348855768,753148.314562463,0.0,1.0
1974-11-25,29.62,30.75,29.38,30.5,36000,1.68324880436928,1.74746457577162,1.66961005646082,1.7332575467003,633489.236547864,0.0,1.0
1974-11-26,29.75,30.5,29.25,29.62,10600,1.69063645948636,1.7332575467003,1.66222240134373,1.68324880436928,186527.386316871,0.0,1.0
1974-11-27,30.38,31.25,30.0,30.0,30200,1.72643817274607,1.77587863391425,1.70484348855768,1.70484348855768,531427.081770709,0.0,1.0
1974-11-29,31.12,31.12,30.5,30.5,4400,1.76849097879716,1.76849097879716,1.7332575467003,1.7332575467003,77426.4622447391,0.0,1.0
1974-12-02,31.0,31.5,30.62,31.12,26100,1.76167160484293,1.79008566298556,1.74007692065453,1.76849097879716,459279.696497202,0.0,1.0
1974-12-03,29.88,30.75,29.75,30.75,37900,1.69802411460344,1.74746457577162,1.69063645948636,1.74746457577162,666923.390699004,0.0,1.0
1974-12-04,27.12,30.0,26.75,29.88,99800,1.54117851365614,1.70484348855768,1.52015211063059,1.69802411460344,1756172.93909658,0.0,1.0
1974-12-05,26.0,27.38,26.0,27.12,74300,1.47753102341665,1.55595382389031,1.47753102341665,1.54117851365614,1307451.39654184,0.0,1.0
1974-12-06,26.38,26.62,26.0,26.0,43600,1.49912570760505,1.51276445551351,1.47753102341665,1.47753102341665,767225.853152414,0.0,1.0
1974-12-09,26.25,26.5,25.88,26.38,17000,1.49173805248797,1.50594508155928,1.47071164946242,1.49912570760505,299147.695036491,0.0,1.0
1974-12-10,27.5,27.75,26.75,26.75,25700,1.56277319784454,1.57698022691585,1.52015211063059,1.52015211063059,452240.927202224,0.0,1.0
1974-12-11,27.12,27.75,27.0,27.5,16700,1.54117851365614,1.57698022691585,1.53435913970191,1.56277319784454,293868.618065259,0.0,1.0
1974-12-12,27.38,27.75,27.12,27.12,22600,1.55595382389031,1.57698022691585,1.54117851365614,1.54117851365614,397690.465166158,0.0,1.0
1974-12-13,27.5,27.5,27.25,27.38,21800,1.56277319784454,1.56277319784454,1.54856616877322,1.55595382389031,383612.926576206,0.0,1.0
1974-12-16,27.0,27.25,26.75,27.25,37200,1.53435913970191,1.54856616877322,1.52015211063059,1.54856616877322,654605.544432793,0.0,1.0
1974-12-17,27.0,27.25,26.88,27.0,23300,1.53435913970191,1.54856616877322,1.52753976574768,1.53435913970191,410008.311432367,0.0,1.0
1974-12-18,27.88,28.25,27.0,27.0,23600,1.58436788203293,1.60539428505848,1.53435913970191,1.53435913970191,415287.388403601,0.0,1.0
1974-12-19,27.75,28.12,27.62,27.88,30600,1.57698022691585,1.59800662994139,1.56959257179877,1.58436788203293,538465.851065685,0.0,1.0
1974-12-20,28.75,28.75,28.0,28.0,12000,1.63380834320111,1.63380834320111,1.59118725598716,1.59118725598716,211163.078849288,0.0,1.0
1974-12-23,29.12,29.38,28.5,28.75,22400,1.65483474622665,1.66961005646082,1.61960131412979,1.63380834320111,394171.080518671,0.0,1.0
1974-12-24,29.12,29.5,29.0,29.12,8000,1.65483474622665,1.67642943041505,1.64801537227242,1.65483474622665,140775.385899526,0.0,1.0
1974-12-26,29.75,30.0,29.5,29.5,13500,1.69063645948636,1.70484348855768,1.67642943041505,1.67642943041505,237558.463705449,0.0,1.0
1974-12-27,29.38,29.75,29.38,29.75,17100,1.66961005646082,1.69063645948636,1.66961005646082,1.69063645948636,300907.387360235,0.0,1.0
1974-12-30,29.12,29.5,29.0,29.38,9500,1.65483474622665,1.67642943041505,1.64801537227242,1.66961005646082,167170.770755687,0.0,1.0
1974-12-31,29.88,30.0,29.38,29.38,22000,1.69802411460344,1.70484348855768,1.66961005646082,1.66961005646082,387132.311223696,0.0,1.0
1975-01-02,29.88,30.25,29.62,29.88,16000,1.69802411460344,1.71905051762899,1.68324880436928,1.69802411460344,281550.771799052,0.0,1.0
1975-01-03,29.88,30.38,29.62,29.88,17300,1.69802411460344,1.72643817274607,1.68324880436928,1.69802411460344,304426.772007725,0.0,1.0
1975-01-06,30.0,30.12,29.62,29.88,43200,1.70484348855768,1.71166286251191,1.68324880436928,1.69802411460344,760187.083857436,0.0,1.0
1975-01-07,29.5,30.0,29.38,30.0,36900,1.67642943041505,1.70484348855768,1.66961005646082,1.70484348855768,649326.46746156,0.0,1.0
1975-01-08,29.0,29.5,29.0,29.5,10200,1.64801537227242,1.67642943041505,1.64801537227242,1.67642943041505,179488.617021895,0.0,1.0
1975-01-09,28.25,28.88,27.62,28.88,32600,1.60539428505848,1.64119599831819,1.56959257179877,1.64119599831819,573659.697540566,0.0,1.0
1975-01-10,28.75,29.5,28.75,28.75,34500,1.63380834320111,1.67642943041505,1.63380834320111,1.63380834320111,607093.851691702,0.0,1.0
1975-01-13,28.75,29.25,28.5,28.75,52000,1.63380834320111,1.66222240134373,1.61960131412979,1.63380834320111,915040.008346913,0.0,1.0
1975-01-14,29.0,29.25,28.62,28.75,26700,1.64801537227242,1.66222240134373,1.62642068808402,1.63380834320111,469837.850439666,0.0,1.0
1975-01-15,28.62,28.88,28.5,28.88,10500,1.62642068808402,1.64119599831819,1.61960131412979,1.64119599831819,184767.693993127,0.0,1.0
1975-01-16,28.62,28.62,28.25,28.62,161400,1.62642068808402,1.62642068808402,1.60539428505848,1.62642068808402,2840143.41052293,0.0,1.0
1975-01-17,28.38,28.75,28.25,28.62,10800,1.61278194017556,1.63380834320111,1.60539428505848,1.62642068808402,190046.770964359,0.0,1.0
1975-01-20,28.75,28.75,27.12,28.38,15200,1.63380834320111,1.63380834320111,1.54117851365614,1.61278194017556,267473.233209098,0.0,1.0
1975-01-21,28.5,29.0,28.0,28.75,41900,1.61960131412979,1.64801537227242,1.59118725598716,1.63380834320111,737311.083648765,0.0,1.0
1975-01-22,29.0,29.0,28.25,28.5,5700,1.64801537227242,1.64801537227242,1.60539428505848,1.61960131412979,100302.462453412,0.0,1.0
1975-01-23,29.5,29.75,28.75,29.0,13000,1.67642943041505,1.69063645948636,1.63380834320111,1.64801537227242,228760.002086729,0.0,1.0
1975-01-24,30.0,30.62,29.38,29.5,57800,1.70484348855768,1.74007692065453,1.66961005646082,1.67642943041505,1017102.16312407,0.0,1.0
1975-01-27,32.38,32.62,31.5,31.5,62600,1.84009440531658,1.85373315322505,1.79008566298556,1.79008566298556,1101567.39466379,0.0,1.0
1975-01-28,33.25,34.0,32.88,32.88,38900,1.88953486648476,1.9321559536987,1.86850846345921,1.86850846345921,684520.313936442,0.0,1.0
1975-01-29,33.62,33.62,32.88,33.25,36300,1.9105612695103,1.9105612695103,1.86850846345921,1.88953486648476,638768.313519097,0.0,1.0
1975-01-30,33.0,34.38,33.0,33.62,45800,1.87532783741344,1.9537506378871,1.87532783741344,1.9105612695103,805939.084274785,0.0,1.0
1975-01-31,33.75,34.0,32.75,33.0,22700,1.91794892462738,1.9321559536987,1.86112080834213,1.87532783741344,399450.157489905,0.0,1.0
1975-02-03,33.62,33.88,33.38,33.75,25700,1.9105612695103,1.92533657974447,1.89692252160184,1.91794892462738,452240.927202226,0.0,1.0
1975-02-04,33.62,33.75,32.75,33.62,16200,1.9105612695103,1.91794892462738,1.86112080834213,1.9105612695103,285070.156446539,0.0,1.0
1975-02-05,33.75,34.38,33.75,33.75,58500,1.91794892462738,1.9537506378871,1.91794892462738,1.91794892462738,1029420.00939028,0.0,1.0
1975-02-06,34.0,34.5,33.75,33.75,47100,1.9321559536987,1.96057001184133,1.91794892462738,1.91794892462738,828815.084483456,0.0,1.0
1975-02-07,33.12,33.25,32.38,33.25,42100,1.88214721136767,1.88953486648476,1.84009440531658,1.88953486648476,740830.468296254,0.0,1.0
1975-02-10,32.75,33.25,32.0,33.12,17300,1.86112080834213,1.88953486648476,1.81849972112819,1.88214721136767,304426.772007724,0.0,1.0
1975-02-11,32.5,32.75,32.38,32.75,5600,1.84691377927082,1.86112080834213,1.84009440531658,1.86112080834213,98542.7701296676,0.0,1.0
1975-02-12,33.25,33.25,32.12,32.5,16400,1.88953486648476,1.88953486648476,1.82531909508242,1.84691377927082,288589.541094027,0.0,1.0
1975-02-13,34.25,34.5,33.75,33.75,45000,1.94636298277001,1.96057001184133,1.91794892462738,1.91794892462738,791861.545684832,0.0,1.0
1975-02-14,34.62,35.25,33.75,34.25,21100,1.96738938579556,2.00319109905527,1.91794892462738,1.94636298277001,371295.080309998,0.0,1.0
1975-02-18,35.88,36.5,34.75,34.75,16700,2.03899281231498,2.07422624441184,1.97477704091264,1.97477704091264,293868.618065259,0.0,1.0
1975-02-19,36.0,36.25,35.38,35.88,16200,2.04581218626921,2.06001921534052,2.01057875417235,2.03899281231498,285070.156446539,0.0,1.0
1975-02-20,38.5,38.5,36.0,36.0,31900,2.18788247698235,2.18788247698235,2.04581218626921,2.04581218626921,561341.851274358,0.0,1.0
1975-02-21,39.5,40.0,38.75,38.75,45400,2.24471059326761,2.27312465141023,2.20208950605366,2.20208950605366,798900.314979806,0.0,1.0
1975-02-24,38.5,39.25,38.38,39.25,35600,2.18788247698235,2.23050356419629,2.18106310302812,2.23050356419629,626450.467252888,0.0,1.0
1975-02-25,36.25,38.0,36.25,38.0,23700,2.06001921534052,2.15946841883972,2.06001921534052,2.15946841883972,417047.080727345,0.0,1.0
1975-02-26,36.0,36.62,35.75,36.25,27500,2.04581218626921,2.08104561836607,2.0316051571979,2.06001921534052,483915.389029619,0.0,1.0
1975-02-27,35.75,36.38,35.75,36.0,33500,2.0316051571979,2.06740687045761,2.0316051571979,2.04581218626921,589496.928454262,0.0,1.0
1975-02-28,34.75,35.88,34.75,35.75,14100,1.97477704091264,2.03899281231498,1.97477704091264,2.0316051571979,248116.617647914,0.0,1.0
1975-03-03,35.38,35.5,34.5,34.75,43500,2.01057875417235,2.01739812812658,1.96057001184133,1.97477704091264,765466.16082867,0.0,1.0
1975-03-04,36.0,36.25,35.75,35.75,89700,2.04581218626921,2.06001921534052,2.0316051571979,2.0316051571979,1578444.01439843,0.0,1.0
1975-03-05,36.88,36.88,35.88,36.0,17500,2.09582092860024,2.09582092860024,2.03899281231498,2.04581218626921,307946.156655211,0.0,1.0
1975-03-06,37.88,37.88,36.5,36.88,23400,2.15264904488549,2.15264904488549,2.07422624441184,2.09582092860024,411768.003756112,0.0,1.0
1975-03-07,38.25,40.0,37.75,37.88,36000,2.17367544791104,2.27312465141023,2.14526138976841,2.15264904488549,633489.236547863,0.0,1.0
1975-03-10,37.62,37.88,36.88,37.88,16900,2.13787373465133,2.15264904488549,2.09582092860024,2.15264904488549,297388.002712747,0.0,1.0
1975-03-11,36.88,37.5,36.88,37.5,47200,2.09582092860024,2.13105436069709,2.09582092860024,2.13105436069709,830574.776807199,0.0,1.0
1975-03-12,37.5,37.5,36.88,36.88,41300,2.13105436069709,2.13105436069709,2.09582092860024,2.09582092860024,726752.929706302,0.0,1.0
1975-03-13,37.5,37.5,36.88,37.5,18600,2.13105436069709,2.13105436069709,2.09582092860024,2.13105436069709,327302.772216397,0.0,1.0
1975-03-14,38.88,39.25,37.5,37.5,29400,2.20947716117075,2.23050356419629,2.13105436069709,2.13105436069709,517349.543180756,0.0,1.0
1975-03-17,39.5,39.5,38.5,38.88,46200,2.24471059326761,2.24471059326761,2.18788247698235,2.20947716117075,812977.853569758,0.0,1.0
1975-03-18,39.12,41.0,39.12,39.5,60300,2.22311590907921,2.32995276769549,2.22311590907921,2.24471059326761,1061094.47121767,0.0,1.0
1975-03-19,38.75,38.75,37.25,38.75,45200,2.20208950605366,2.20208950605366,2.11684733162578,2.20208950605366,795380.930332321,0.0,1.0
1975-03-20,38.62,39.25,38.25,38.75,34700,2.19470185093658,2.23050356419629,2.17367544791104,2.20208950605366,610613.236339192,0.0,1.0
1975-03-21,38.62,38.88,38.12,38.62,16400,2.19470185093658,2.20947716117075,2.16628779279395,2.19470185093658,288589.541094027,0.0,1.0
1975-03-24,37.25,38.0,37.25,38.0,43700,2.11684733162578,2.15946841883972,2.11684733162578,2.15946841883972,768985.545476158,0.0,1.0
1975-03-25,37.5,37.5,36.5,37.25,30300,2.13105436069709,2.13105436069709,2.07422624441184,2.11684733162578,533186.774094454,0.0,1.0
1975-03-26,37.25,37.62,37.25,37.5,25800,2.11684733162578,2.13787373465133,2.11684733162578,2.13105436069709,454000.61952597,0.0,1.0
1975-03-27,37.38,37.62,37.12,37.25,20000,2.12423498674286,2.13787373465133,2.1094596765087,2.11684733162578,351938.464748814,0.0,1.0
1975-03-31,37.25,37.88,37.25,37.38,30300,2.11684733162578,2.15264904488549,2.11684733162578,2.12423498674286,533186.774094453,0.0,1.0
1975-04-01,37.12,37.75,36.75,37.25,29800,2.1094596765087,2.14526138976841,2.08843327348315,2.11684733162578,524388.312475732,0.0,1.0
1975-04-02,37.25,37.62,37.12,37.12,27700,2.11684733162578,2.13787373465133,2.1094596765087,2.1094596765087,487434.773677107,0.0,1.0
1975-04-03,36.25,37.0,36.0,37.0,23300,2.06001921534052,2.10264030255447,2.04581218626921,2.10264030255447,410008.311432369,0.0,1.0
1975-04-04,36.0,36.38,35.88,36.25,17100,2.04581218626921,2.06740687045761,2.03899281231498,2.06001921534052,300907.387360236,0.0,1.0
1975-04-07,35.88,36.38,35.5,36.0,11600,2.03899281231498,2.06740687045761,2.01739812812658,2.04581218626921,204124.309554312,0.0,1.0
1975-04-08,35.38,35.62,35.0,35.62,39100,2.01057875417235,2.02421750208081,1.98898406998395,2.02421750208081,688039.698583931,0.0,1.0
1975-04-09,36.88,37.0,35.25,35.38,37800,2.09582092860024,2.10264030255447,2.00319109905527,2.01057875417235,665163.698375256,0.0,1.0
1975-04-10,37.88,38.12,36.88,36.88,48300,2.15264904488549,2.16628779279395,2.09582092860024,2.09582092860024,849931.392368386,0.0,1.0
1975-04-11,38.75,38.75,37.62,37.88,34300,2.20208950605366,2.20208950605366,2.13787373465133,2.15264904488549,603574.467044217,0.0,1.0
1975-04-14,41.5,41.88,39.75,39.75,75000,2.35836682583812,2.37996151002652,2.25891762233892,2.25891762233892,1319769.24280805,0.0,1.0
1975-04-15,43.12,43.25,41.88,41.88,68500,2.45042837422023,2.45781602933732,2.37996151002652,2.37996151002652,1205389.24176469,0.0,1.0
1975-04-16,43.25,43.25,42.75,43.12,86300,2.45781602933732,2.45781602933732,2.42940197119469,2.45042837422023,1518614.47539113,0.0,1.0
1975-04-17,45.12,46.38,44.5,44.5,78100,2.56408460679074,2.63568803331017,2.52885117469389,2.52885117469389,1374319.70484412,0.0,1.0
1975-04-18,45.0,45.38,44.5,45.12,74000,2.55726523283651,2.57885991702491,2.52885117469389,2.56408460679074,1302172.31957061,0.0,1.0
1975-04-21,47.5,47.5,45.25,45.25,53800,2.69933552354965,2.69933552354965,2.57147226190783,2.57147226190783,946714.47017431,0.0,1.0
1975-04-22,46.62,48.25,46.5,47.5,51200,2.64932678121863,2.74195661076359,2.6425074072644,2.69933552354965,900962.469756962,0.0,1.0
1975-04-23,45.75,46.62,45.25,46.62,67600,2.59988632005046,2.64932678121863,2.57147226190783,2.64932678121863,1189552.01085099,0.0,1.0
1975-04-24,45.62,46.0,45.5,45.75,56500,2.59249866493337,2.61409334912177,2.58567929097914,2.59988632005046,994226.162915399,0.0,1.0
1975-04-25,45.62,46.0,45.12,45.62,18600,2.59249866493337,2.61409334912177,2.56408460679074,2.59249866493337,327302.772216397,0.0,1.0
1975-04-28,45.5,46.0,45.38,45.62,129400,2.58567929097914,2.61409334912177,2.57885991702491,2.59249866493337,2277041.86692483,0.0,1.0
1975-04-29,45.25,45.75,45.25,45.5,23800,2.57147226190783,2.59988632005046,2.57147226190783,2.58567929097914,418806.773051088,0.0,1.0
1975-04-30,46.0,46.0,45.0,45.25,27600,2.61409334912177,2.61409334912177,2.55726523283651,2.57147226190783,485675.081353363,0.0,1.0
1975-05-01,46.75,46.75,45.88,46.0,39500,2.65671443633571,2.65671443633571,2.60727397516754,2.61409334912177,695078.467878907,0.0,1.0
1975-05-02,47.75,48.5,47.25,47.25,61200,2.71354255262097,2.75616363983491,2.68512849447834,2.68512849447834,1076931.70213137,0.0,1.0
1975-05-05,49.0,49.38,47.75,47.75,28100,2.78457769797754,2.80617238216593,2.71354255262097,2.71354255262097,494473.542972083,0.0,1.0
1975-05-06,49.25,50.25,49.0,49.0,170800,2.79878472704885,2.85561284333411,2.78457769797754,2.78457769797754,3005554.48895487,0.0,1.0
1975-05-07,49.12,49.38,48.75,49.25,62900,2.79139707193177,2.80617238216593,2.77037066890622,2.79878472704885,1106846.47163502,0.0,1.0
1975-05-08,48.12,49.0,47.5,49.0,80900,2.73456895564651,2.78457769797754,2.69933552354965,2.78457769797754,1423591.08990895,0.0,1.0
1975-05-09,48.0,48.75,47.75,48.12,48700,2.72774958169228,2.77037066890622,2.71354255262097,2.73456895564651,856970.161663361,0.0,1.0
1975-05-12,47.75,48.12,47.0,48.0,23600,2.71354255262097,2.73456895564651,2.67092146540702,2.72774958169228,415287.3884036,0.0,1.0
1975-05-13,47.75,48.0,47.5,47.75,17300,2.71354255262097,2.72774958169228,2.69933552354965,2.71354255262097,304426.772007723,0.0,1.0
1975-05-14,48.0,48.75,47.62,47.75,34300,2.72774958169228,2.77037066890622,2.70615489750388,2.71354255262097,603574.467044216,0.0,1.0
1975-05-15,47.75,48.5,47.75,48.0,41400,2.71354255262097,2.75616363983491,2.71354255262097,2.72774958169228,728512.622030043,0.0,1.0
1975-05-16,47.88,48.0,47.62,47.75,68600,2.72093020773805,2.72774958169228,2.70615489750388,2.71354255262097,1207148.93408843,0.0,1.0
1975-05-19,46.0,47.5,46.0,47.5,74000,2.61409334912177,2.69933552354965,2.61409334912177,2.69933552354965,1302172.31957061,0.0,1.0
1975-05-20,46.0,46.75,45.75,46.0,37400,2.61409334912177,2.65671443633571,2.59988632005046,2.61409334912177,658124.929080281,0.0,1.0
1975-05-21,46.0,46.25,45.88,46.0,22800,2.61409334912177,2.62830037819308,2.60727397516754,2.61409334912177,401209.849813647,0.0,1.0
1975-05-22,46.5,46.62,46.0,46.0,26100,2.6425074072644,2.64932678121863,2.61409334912177,2.61409334912177,459279.696497201,0.0,1.0
1975-05-23,48.0,48.0,47.25,47.25,25300,2.72774958169228,2.72774958169228,2.68512849447834,2.68512849447834,445202.157907249,0.0,1.0
1975-05-27,46.25,47.88,46.25,47.88,19800,2.62830037819308,2.72093020773805,2.62830037819308,2.72093020773805,348419.080101326,0.0,1.0
1975-05-28,45.5,46.25,45.5,46.25,45600,2.58567929097914,2.62830037819308,2.58567929097914,2.62830037819308,802419.699627295,0.0,1.0
1975-05-29,45.0,45.62,45.0,45.5,25300,2.55726523283651,2.59249866493337,2.55726523283651,2.58567929097914,445202.15790725,0.0,1.0
1975-05-30,46.0,46.0,44.75,45.0,31300,2.61409334912177,2.61409334912177,2.5430582037652,2.55726523283651,550783.697331893,0.0,1.0
1975-06-02,45.5,46.25,45.25,46.0,16200,2.58567929097914,2.62830037819308,2.57147226190783,2.61409334912177,285070.156446539,0.0,1.0
1975-06-03,45.38,45.75,45.0,45.5,45500,2.57885991702491,2.59988632005046,2.55726523283651,2.58567929097914,800660.007303551,0.0,1.0
1975-06-04,44.38,45.25,44.38,45.25,18800,2.52203180073965,2.57147226190783,2.52203180073965,2.57147226190783,330822.156863885,0.0,1.0
1975-06-05,44.0,44.0,43.38,44.0,22300,2.50043711655126,2.50043711655126,2.4652036844544,2.50043711655126,392411.388194927,0.0,1.0
1975-06-06,43.38,44.25,43.0,44.0,19600,2.4652036844544,2.51464414562257,2.443609000266,2.50043711655126,344899.695453837,0.0,1.0
1975-06-09,42.0,42.75,42.0,42.75,30600,2.38678088398075,2.42940197119469,2.38678088398075,2.42940197119469,538465.851065684,0.0,1.0
1975-06-10,41.38,42.12,41.12,42.0,39300,2.35154745188389,2.39360025793498,2.33677214164972,2.38678088398075,691559.083231418,0.0,1.0
1975-06-11,41.75,42.0,41.62,41.62,47100,2.37257385490943,2.38678088398075,2.36518619979235,2.36518619979235,828815.084483457,0.0,1.0
1975-06-12,41.62,42.62,41.62,41.75,25500,2.36518619979235,2.4220143160776,2.36518619979235,2.37257385490943,448721.542554737,0.0,1.0
1975-06-13,42.25,42.75,41.25,41.62,48800,2.40098791305206,2.42940197119469,2.3441597967668,2.36518619979235,858729.853987105,0.0,1.0
1975-06-16,43.5,43.75,43.38,43.38,29100,2.47202305840863,2.48623008747994,2.4652036844544,2.4652036844544,512070.466209524,0.0,1.0
1975-06-17,44.0,44.5,44.0,44.0,37000,2.50043711655126,2.52885117469389,2.50043711655126,2.50043711655126,651086.159785305,0.0,1.0
1975-06-18,44.25,44.5,43.88,44.0,42800,2.51464414562257,2.52885117469389,2.49361774259703,2.50043711655126,753148.314562462,0.0,1.0
1975-06-19,45.25,45.25,44.0,44.25,47000,2.57147226190783,2.57147226190783,2.50043711655126,2.51464414562257,827055.392159711,0.0,1.0
1975-06-20,46.38,46.88,45.62,45.62,101600,2.63568803331017,2.66410209145279,2.59249866493337,2.59249866493337,1787847.40092397,0.0,1.0
1975-06-23,46.5,46.5,46.0,46.38,41100,2.6425074072644,2.6425074072644,2.61409334912177,2.63568803331017,723233.545058811,0.0,1.0
1975-06-24,46.5,46.88,46.25,46.5,73800,2.6425074072644,2.66410209145279,2.62830037819308,2.6425074072644,1298652.93492312,0.0,1.0
1975-06-25,47.0,47.38,46.5,46.5,41500,2.67092146540702,2.69251614959542,2.6425074072644,2.6425074072644,730272.31435379,0.0,1.0
1975-06-26,47.38,47.62,47.12,47.12,23900,2.69251614959542,2.70615489750388,2.67774083936126,2.67774083936126,420566.465374833,0.0,1.0
1975-06-27,47.5,47.88,47.38,47.38,14600,2.69933552354965,2.72093020773805,2.69251614959542,2.69251614959542,256915.079266634,0.0,1.0
1975-06-30,49.0,49.0,47.5,47.5,40300,2.78457769797754,2.78457769797754,2.69933552354965,2.69933552354965,709156.006468859,0.0,1.0
1975-07-01,48.62,49.0,48.12,49.0,36300,2.76298301378914,2.78457769797754,2.73456895564651,2.78457769797754,638768.313519097,0.0,1.0
1975-07-02,47.75,48.12,47.25,48.12,65300,2.71354255262097,2.73456895564651,2.68512849447834,2.73456895564651,1149079.08740488,0.0,1.0
1975-07-03,47.0,47.75,46.5,47.75,64200,2.67092146540702,2.71354255262097,2.6425074072644,2.71354255262097,1129722.47184369,0.0,1.0
1975-07-07,45.25,46.0,45.25,46.0,47100,2.57147226190783,2.61409334912177,2.57147226190783,2.61409334912177,828815.084483455,0.0,1.0
1975-07-08,45.0,45.12,44.88,45.12,19400,2.55726523283651,2.56408460679074,2.55044585888228,2.56408460679074,341380.31080635,0.0,1.0
1975-07-09,45.38,45.75,45.25,45.25,29100,2.57885991702491,2.59988632005046,2.57147226190783,2.57147226190783,512070.466209524,0.0,1.0
1975-07-10,46.0,46.88,46.0,46.0,38200,2.61409334912177,2.66410209145279,2.61409334912177,2.61409334912177,672202.467670234,0.0,1.0
1975-07-11,46.25,46.5,45.5,46.0,13300,2.62830037819308,2.6425074072644,2.58567929097914,2.61409334912177,234039.079057961,0.0,1.0
1975-07-14,46.25,46.75,45.38,46.25,33800,2.62830037819308,2.65671443633571,2.57885991702491,2.62830037819308,594776.005425496,0.0,1.0
1975-07-15,46.38,46.88,46.12,46.25,11700,2.63568803331017,2.66410209145279,2.620912723076,2.62830037819308,205884.001878056,0.0,1.0
1975-07-16,47.25,47.38,46.62,46.62,37000,2.68512849447834,2.69251614959542,2.64932678121863,2.64932678121863,651086.159785305,0.0,1.0
1975-07-17,46.12,47.5,46.0,47.25,18100,2.620912723076,2.69933552354965,2.61409334912177,2.68512849447834,318504.310597676,0.0,1.0
1975-07-18,46.0,46.0,45.5,46.0,47200,2.61409334912177,2.61409334912177,2.58567929097914,2.61409334912177,830574.7768072,0.0,1.0
1975-07-21,46.0,46.5,46.0,46.0,11800,2.61409334912177,2.6425074072644,2.61409334912177,2.61409334912177,207643.6942018,0.0,1.0
1975-07-22,45.88,46.0,45.5,46.0,42800,2.60727397516754,2.61409334912177,2.58567929097914,2.61409334912177,753148.314562461,0.0,1.0
1975-07-23,45.75,46.38,45.75,45.88,8800,2.59988632005046,2.63568803331017,2.59988632005046,2.60727397516754,154852.924489478,0.0,1.0
1975-07-24,45.5,46.5,45.5,45.75,44800,2.58567929097914,2.6425074072644,2.58567929097914,2.59988632005046,788342.161037343,0.0,1.0
1975-07-25,45.5,46.25,45.5,45.5,20500,2.58567929097914,2.62830037819308,2.58567929097914,2.58567929097914,360736.926367534,0.0,1.0
1975-07-28,44.75,46.5,44.75,45.5,41300,2.5430582037652,2.6425074072644,2.5430582037652,2.58567929097914,726752.9297063,0.0,1.0
1975-07-29,43.5,45.5,43.5,44.75,137500,2.47202305840863,2.58567929097914,2.47202305840863,2.5430582037652,2419576.94514809,0.0,1.0
1975-07-30,44.12,44.5,43.38,43.5,26100,2.50725649050549,2.52885117469389,2.4652036844544,2.47202305840863,459279.696497202,0.0,1.0
1975-07-31,44.38,45.25,44.12,44.12,15000,2.52203180073965,2.57147226190783,2.50725649050549,2.50725649050549,263953.848561611,0.0,1.0
1975-08-01,44.0,44.12,43.75,44.12,13500,2.50043711655126,2.50725649050549,2.48623008747994,2.50725649050549,237558.463705449,0.0,1.0
1975-08-04,44.5,44.75,43.75,44.0,9500,2.52885117469389,2.5430582037652,2.48623008747994,2.50043711655126,167170.770755686,0.0,1.0
1975-08-05,45.25,45.88,44.75,44.75,24100,2.57147226190783,2.60727397516754,2.5430582037652,2.5430582037652,424085.85002232,0.0,1.0
1975-08-06,45.75,46.5,45.25,45.25,37100,2.59988632005046,2.6425074072644,2.57147226190783,2.57147226190783,652845.852109048,0.0,1.0
1975-08-07,46.38,47.25,45.5,45.75,29500,2.63568803331017,2.68512849447834,2.58567929097914,2.59988632005046,519109.235504499,0.0,1.0
1975-08-08,47.12,47.25,46.25,46.38,16100,2.67774083936126,2.68512849447834,2.62830037819308,2.63568803331017,283310.464122795,0.0,1.0
1975-08-11,47.5,47.5,46.88,47.12,36000,2.69933552354965,2.69933552354965,2.66410209145279,2.67774083936126,633489.236547865,0.0,1.0
1975-08-12,47.25,48.0,47.25,47.5,32100,2.68512849447834,2.72774958169228,2.68512849447834,2.69933552354965,564861.235921846,0.0,1.0
1975-08-13,46.0,47.38,46.0,47.25,18400,2.61409334912177,2.69251614959542,2.61409334912177,2.68512849447834,323783.387568908,0.0,1.0
1975-08-14,45.25,45.88,45.25,45.88,21200,2.57147226190783,2.60727397516754,2.57147226190783,2.60727397516754,373054.772633742,0.0,1.0
1975-08-15,46.5,47.0,45.5,45.5,17500,2.6425074072644,2.67092146540702,2.58567929097914,2.58567929097914,307946.156655212,0.0,1.0
1975-08-18,47.25,47.75,46.75,46.75,27500,2.68512849447834,2.71354255262097,2.65671443633571,2.65671443633571,483915.389029619,0.0,1.0
1975-08-19,46.38,47.25,46.25,47.25,17200,2.63568803331017,2.68512849447834,2.62830037819308,2.68512849447834,302667.079683979,0.0,1.0
1975-08-20,45.75,46.0,45.5,46.0,19500,2.59988632005046,2.61409334912177,2.58567929097914,2.61409334912177,343140.003130093,0.0,1.0
1975-08-21,45.5,45.75,45.38,45.75,24400,2.58567929097914,2.59988632005046,2.57885991702491,2.59988632005046,429364.926993553,0.0,1.0
1975-08-22,46.88,47.0,45.5,45.5,21400,2.66410209145279,2.67092146540702,2.58567929097914,2.58567929097914,376574.157281231,0.0,1.0
1975-08-25,46.75,47.12,46.75,46.88,27000,2.65671443633571,2.67774083936126,2.65671443633571,2.66410209145279,475116.927410899,0.0,1.0
1975-08-26,44.75,46.0,44.75,46.0,64600,2.5430582037652,2.61409334912177,2.5430582037652,2.61409334912177,1136761.24113867,0.0,1.0
1975-08-27,44.5,44.62,44.12,44.62,81800,2.52885117469389,2.53567054864812,2.50725649050549,2.53567054864812,1439428.32082265,0.0,1.0
1975-08-28,44.75,45.25,44.5,44.5,38700,2.5430582037652,2.57147226190783,2.52885117469389,2.52885117469389,681000.929288954,0.0,1.0
1975-08-29,45.62,45.75,45.12,45.12,51300,2.59249866493337,2.59988632005046,2.56408460679074,2.56408460679074,902722.162080708,0.0,1.0
1975-09-02,45.62,46.0,45.62,45.62,45500,2.59249866493337,2.61409334912177,2.59249866493337,2.59249866493337,800660.007303552,0.0,1.0
1975-09-03,45.88,46.0,45.12,45.62,14000,2.60727397516754,2.61409334912177,2.56408460679074,2.59249866493337,246356.925324169,0.0,1.0
1975-09-04,46.5,46.62,46.0,46.0,17500,2.6425074072644,2.64932678121863,2.61409334912177,2.61409334912177,307946.156655212,0.0,1.0
1975-09-05,47.12,47.38,46.38,46.5,13700,2.67774083936126,2.69251614959542,2.63568803331017,2.6425074072644,241077.848352937,0.0,1.0
1975-09-08,47.62,48.0,46.88,47.12,38200,2.70615489750388,2.72774958169228,2.66410209145279,2.67774083936126,672202.467670235,0.0,1.0
1975-09-09,47.88,48.62,47.75,47.75,48100,2.72093020773805,2.76298301378914,2.71354255262097,2.71354255262097,846412.007720897,0.0,1.0
1975-09-10,46.5,47.75,46.25,47.75,94100,2.6425074072644,2.71354255262097,2.62830037819308,2.71354255262097,1655870.47664317,0.0,1.0
1975-09-11,46.5,46.75,46.38,46.5,35000,2.6425074072644,2.65671443633571,2.63568803331017,2.6425074072644,615892.313310423,0.0,1.0
1975-09-12,46.0,47.25,46.0,46.5,27500,2.61409334912177,2.68512849447834,2.61409334912177,2.6425074072644,483915.389029619,0.0,1.0
1975-09-15,46.0,46.25,46.0,46.0,4800,2.61409334912177,2.62830037819308,2.61409334912177,2.61409334912177,84465.2315397153,0.0,1.0
1975-09-16,45.5,46.5,45.38,46.0,16700,2.58567929097914,2.6425074072644,2.57885991702491,2.61409334912177,293868.61806526,0.0,1.0
1975-09-17,45.5,45.75,45.38,45.5,8900,2.58567929097914,2.59988632005046,2.57885991702491,2.58567929097914,156612.616813222,0.0,1.0
1975-09-18,46.25,46.25,45.38,45.5,24000,2.62830037819308,2.62830037819308,2.57885991702491,2.58567929097914,422326.157698577,0.0,1.0
1975-09-19,47.0,47.25,46.5,46.5,30000,2.67092146540702,2.68512849447834,2.6425074072644,2.6425074072644,527907.697123221,0.0,1.0
1975-09-22,47.0,47.38,47.0,47.0,32200,2.67092146540702,2.69251614959542,2.67092146540702,2.67092146540702,566620.928245591,0.0,1.0
1975-09-23,45.75,46.88,45.62,46.88,30700,2.59988632005046,2.66410209145279,2.59249866493337,2.66410209145279,540225.543389428,0.0,1.0
1975-09-24,45.0,46.5,45.0,45.75,64800,2.55726523283651,2.6425074072644,2.55726523283651,2.59988632005046,1140280.62578616,0.0,1.0
1975-09-25,41.75,42.0,41.0,42.0,152900,2.37257385490943,2.38678088398075,2.32995276769549,2.38678088398075,2690569.56300468,0.0,1.0
1975-09-26,39.88,41.38,39.5,41.38,119700,2.266305277456,2.35154745188389,2.24471059326761,2.35154745188389,2106351.71152165,0.0,1.0
1975-09-29,39.75,40.25,39.75,39.88,22700,2.25891762233892,2.28733168048155,2.25891762233892,2.266305277456,399450.157489904,0.0,1.0
1975-09-30,39.25,39.75,39.0,39.75,29000,2.23050356419629,2.25891762233892,2.21629653512498,2.25891762233892,510310.77388578,0.0,1.0
1975-10-01,38.75,39.25,38.75,39.25,34000,2.20208950605366,2.23050356419629,2.20208950605366,2.23050356419629,598295.390072985,0.0,1.0
1975-10-02,39.38,40.0,39.12,39.12,30400,2.23789121931338,2.27312465141023,2.22311590907921,2.22311590907921,534946.466418196,0.0,1.0
1975-10-03,40.0,40.25,39.5,39.5,17100,2.27312465141023,2.28733168048155,2.24471059326761,2.24471059326761,300907.387360236,0.0,1.0
1975-10-06,40.75,40.75,40.0,40.0,33700,2.31574573862418,2.31574573862418,2.27312465141023,2.27312465141023,593016.31310175,0.0,1.0
1975-10-07,40.75,40.75,40.0,40.75,41700,2.31574573862418,2.31574573862418,2.27312465141023,2.31574573862418,733791.699001275,0.0,1.0
1975-10-08,39.75,40.38,39.12,40.38,47600,2.25891762233892,2.29471933559863,2.22311590907921,2.29471933559863,837613.546102177,0.0,1.0
1975-10-09,39.38,39.88,39.38,39.75,32200,2.23789121931338,2.266305277456,2.23789121931338,2.25891762233892,566620.928245589,0.0,1.0
1975-10-10,39.0,39.75,39.0,39.38,40800,2.21629653512498,2.25891762233892,2.21629653512498,2.23789121931338,717954.468087579,0.0,1.0
1975-10-13,38.75,38.75,38.5,38.75,12500,2.20208950605366,2.20208950605366,2.18788247698235,2.20208950605366,219961.540468009,0.0,1.0
1975-10-14,37.62,38.88,37.62,38.75,117500,2.13787373465133,2.20947716117075,2.13787373465133,2.20208950605366,2067638.48039928,0.0,1.0
1975-10-15,36.88,37.25,36.5,37.25,18700,2.09582092860024,2.11684733162578,2.07422624441184,2.11684733162578,329062.46454014,0.0,1.0
1975-10-16,36.0,37.5,35.88,36.88,51100,2.04581218626921,2.13105436069709,2.03899281231498,2.09582092860024,899202.777433219,0.0,1.0
1975-10-17,35.38,36.12,34.88,36.0,67000,2.01057875417235,2.05263156022344,1.98216469602972,2.04581218626921,1178993.85690853,0.0,1.0
1975-10-20,35.0,35.12,34.62,35.12,42600,1.98898406998395,1.99580344393819,1.96738938579556,1.99580344393819,749628.929914975,0.0,1.0
1975-10-21,35.88,35.88,35.25,35.25,66600,2.03899281231498,2.03899281231498,2.00319109905527,2.00319109905527,1171955.08761355,0.0,1.0
1975-10-22,37.0,37.12,35.88,35.88,28100,2.10264030255447,2.1094596765087,2.03899281231498,2.03899281231498,494473.542972082,0.0,1.0
1975-10-23,36.5,37.12,36.25,37.0,31100,2.07422624441184,2.1094596765087,2.06001921534052,2.10264030255447,547264.312684405,0.0,1.0
1975-10-24,35.88,36.5,35.5,36.5,57300,2.03899281231498,2.07422624441184,2.01739812812658,2.07422624441184,1008303.70150535,0.0,1.0
1975-10-27,36.25,36.25,35.88,35.88,17300,2.06001921534052,2.06001921534052,2.03899281231498,2.03899281231498,304426.772007724,0.0,1.0
1975-10-28,36.38,36.75,36.25,36.25,16400,2.06740687045761,2.08843327348315,2.06001921534052,2.06001921534052,288589.541094027,0.0,1.0
1975-10-29,35.62,36.38,35.5,36.38,61800,2.02421750208081,2.06740687045761,2.01739812812658,2.06740687045761,1087489.85607384,0.0,1.0
1975-10-30,35.75,36.62,35.5,35.62,22000,2.0316051571979,2.08104561836607,2.01739812812658,2.02421750208081,387132.311223694,0.0,1.0
1975-10-31,35.75,36.0,35.62,35.75,8400,2.0316051571979,2.04581218626921,2.02421750208081,2.0316051571979,147814.155194502,0.0,1.0
1975-11-03,36.12,36.25,35.75,35.75,4900,2.05263156022344,2.06001921534052,2.0316051571979,2.0316051571979,86224.9238634594,0.0,1.0
1975-11-04,36.0,36.12,35.75,36.12,25000,2.04581218626921,2.05263156022344,2.0316051571979,2.05263156022344,439923.080936017,0.0,1.0
1975-11-05,36.25,36.75,36.25,36.25,23900,2.06001921534052,2.08843327348315,2.06001921534052,2.06001921534052,420566.465374833,0.0,1.0
1975-11-06,36.75,36.75,36.12,36.25,18600,2.08843327348315,2.08843327348315,2.05263156022344,2.06001921534052,327302.772216397,0.0,1.0
1975-11-07,36.88,37.5,36.75,36.75,7800,2.09582092860024,2.13105436069709,2.08843327348315,2.08843327348315,137256.001252037,0.0,1.0
1975-11-10,37.12,37.38,37.0,37.0,20000,2.1094596765087,2.12423498674286,2.10264030255447,2.10264030255447,351938.464748813,0.0,1.0
1975-11-11,36.38,37.12,36.25,37.12,70700,2.06740687045761,2.1094596765087,2.06001921534052,2.1094596765087,1244102.47288706,0.0,1.0
1975-11-12,36.25,37.0,36.12,36.38,39800,2.06001921534052,2.10264030255447,2.05263156022344,2.06740687045761,700357.544850141,0.0,1.0
1975-11-13,36.0,36.75,36.0,36.25,34200,2.04581218626921,2.08843327348315,2.04581218626921,2.06001921534052,601814.774720471,0.0,1.0
1975-11-14,36.5,36.5,36.0,36.0,23300,2.07422624441184,2.07422624441184,2.04581218626921,2.04581218626921,410008.311432368,0.0,1.0
1975-11-17,36.25,36.75,36.0,36.5,56500,2.06001921534052,2.08843327348315,2.04581218626921,2.07422624441184,994226.162915401,0.0,1.0
1975-11-18,36.25,36.62,36.25,36.25,37500,2.06001921534052,2.08104561836607,2.06001921534052,2.06001921534052,659884.621404027,0.0,1.0
1975-11-19,36.25,36.38,36.0,36.25,12100,2.06001921534052,2.06740687045761,2.04581218626921,2.06001921534052,212922.771173033,0.0,1.0
1975-11-20,35.62,36.62,35.62,36.25,75000,2.02421750208081,2.08104561836607,2.02421750208081,2.06001921534052,1319769.24280805,0.0,1.0
1975-11-21,35.25,35.62,35.25,35.62,35100,2.00319109905527,2.02421750208081,2.00319109905527,2.02421750208081,617652.005634168,0.0,1.0
1975-11-24,35.5,35.62,35.25,35.25,20700,2.01739812812658,2.02421750208081,2.00319109905527,2.00319109905527,364256.311015023,0.0,1.0
1975-11-25,35.62,35.62,35.38,35.5,33900,2.02421750208081,2.02421750208081,2.01057875417235,2.01739812812658,596535.69774924,0.0,1.0
1975-11-26,35.25,35.75,35.25,35.62,28900,2.00319109905527,2.0316051571979,2.00319109905527,2.02421750208081,508551.081562035,0.0,1.0
1975-11-28,35.5,35.5,35.12,35.25,10700,2.01739812812658,2.01739812812658,1.99580344393819,2.00319109905527,188287.078640616,0.0,1.0
1975-12-01,35.62,35.88,35.38,35.5,63300,2.02421750208081,2.03899281231498,2.01057875417235,2.01739812812658,1113885.24093,0.0,1.0
1975-12-02,35.38,35.75,35.38,35.62,20400,2.01057875417235,2.0316051571979,2.01057875417235,2.02421750208081,358977.23404379,0.0,1.0
1975-12-03,34.5,35.12,34.5,35.12,55400,1.96057001184133,1.99580344393819,1.96057001184133,1.99580344393819,974869.547354212,0.0,1.0
1975-12-04,34.75,34.88,34.5,34.5,13500,1.97477704091264,1.98216469602972,1.96057001184133,1.96057001184133,237558.463705449,0.0,1.0
1975-12-05,34.5,34.88,34.38,34.75,89400,1.96057001184133,1.98216469602972,1.9537506378871,1.97477704091264,1573164.93742719,0.0,1.0
1975-12-08,34.12,34.5,34.12,34.5,13400,1.93897532765293,1.96057001184133,1.93897532765293,1.96057001184133,235798.771381705,0.0,1.0
1975-12-09,34.38,34.5,34.12,34.12,38100,1.9537506378871,1.96057001184133,1.93897532765293,1.93897532765293,670442.775346489,0.0,1.0
1975-12-10,34.88,34.88,34.38,34.38,24100,1.98216469602972,1.98216469602972,1.9537506378871,1.9537506378871,424085.850022321,0.0,1.0
1975-12-11,35.5,35.5,35.0,35.0,37700,2.01739812812658,2.01739812812658,1.98898406998395,1.98898406998395,663404.006051515,0.0,1.0
1975-12-12,35.62,35.62,35.12,35.5,10800,2.02421750208081,2.02421750208081,1.99580344393819,2.01739812812658,190046.77096436,0.0,1.0
1975-12-15,35.88,36.0,35.62,35.62,20100,2.03899281231498,2.04581218626921,2.02421750208081,2.02421750208081,353698.157072558,0.0,1.0
1975-12-16,36.75,37.0,36.12,36.12,14900,2.08843327348315,2.10264030255447,2.05263156022344,2.05263156022344,262194.156237866,0.0,1.0
1975-12-17,38.25,38.25,36.88,36.88,24800,2.17367544791104,2.17367544791104,2.09582092860024,2.09582092860024,436403.696288528,0.0,1.0
1975-12-18,39.38,39.62,38.25,38.25,39600,2.23789121931338,2.25152996722184,2.17367544791104,2.17367544791104,696838.16020265,0.0,1.0
1975-12-19,38.25,39.25,38.25,39.25,23100,2.17367544791104,2.23050356419629,2.17367544791104,2.23050356419629,406488.926784879,0.0,1.0
1975-12-22,38.38,38.38,37.88,38.25,10600,2.18106310302812,2.18106310302812,2.15264904488549,2.17367544791104,186527.386316871,0.0,1.0
1975-12-23,39.0,39.12,38.12,38.38,20100,2.21629653512498,2.22311590907921,2.16628779279395,2.18106310302812,353698.157072557,0.0,1.0
1975-12-24,39.75,40.0,39.38,39.38,13300,2.25891762233892,2.27312465141023,2.23789121931338,2.23789121931338,234039.079057961,0.0,1.0
1975-12-26,40.75,40.75,40.0,40.0,15700,2.31574573862418,2.31574573862418,2.27312465141023,2.27312465141023,276271.694827818,0.0,1.0
1975-12-29,40.75,41.38,40.75,40.75,25800,2.31574573862418,2.35154745188389,2.31574573862418,2.31574573862418,454000.619525969,0.0,1.0
1975-12-30,39.5,40.75,39.38,40.75,18900,2.24471059326761,2.31574573862418,2.23789121931338,2.31574573862418,332581.849187628,0.0,1.0
1975-12-31,38.62,39.75,38.62,39.5,15700,2.19470185093658,2.25891762233892,2.19470185093658,2.24471059326761,276271.694827819,0.0,1.0
1976-01-02,39.0,39.0,38.5,38.62,9300,2.21629653512498,2.21629653512498,2.18788247698235,2.19470185093658,163651.386108198,0.0,1.0
1976-01-05,41.12,41.25,39.0,39.0,45100,2.33677214164972,2.3441597967668,2.21629653512498,2.21629653512498,793621.238008575,0.0,1.0
1976-01-06,42.25,42.38,41.25,41.25,68800,2.40098791305206,2.40837556816914,2.3441597967668,2.3441597967668,1210668.31873592,0.0,1.0
1976-01-07,42.75,43.25,42.0,42.25,62400,2.42940197119469,2.45781602933732,2.38678088398075,2.40098791305206,1098048.0100163,0.0,1.0
1976-01-08,42.25,43.5,42.0,42.75,54900,2.40098791305206,2.47202305840863,2.38678088398075,2.42940197119469,966071.085735493,0.0,1.0
1976-01-09,42.25,42.5,42.0,42.25,37000,2.40098791305206,2.41519494212337,2.38678088398075,2.40098791305206,651086.159785305,0.0,1.0
1976-01-12,43.5,43.75,42.0,42.25,35700,2.47202305840863,2.48623008747994,2.38678088398075,2.40098791305206,628210.159576632,0.0,1.0
1976-01-13,43.62,44.38,43.0,43.5,166300,2.47884243236286,2.52203180073965,2.443609000266,2.47202305840863,2926368.33438639,0.0,1.0
1976-01-14,45.75,45.88,43.38,43.62,43200,2.59988632005046,2.60727397516754,2.4652036844544,2.47884243236286,760187.083857436,0.0,1.0
1976-01-15,45.5,46.12,45.25,45.75,68300,2.58567929097914,2.620912723076,2.57147226190783,2.59988632005046,1201869.8571172,0.0,1.0
1976-01-16,46.12,46.38,45.25,45.5,83000,2.620912723076,2.63568803331017,2.57147226190783,2.58567929097914,1460544.62870758,0.0,1.0
1976-01-19,44.75,45.0,44.25,45.0,111300,2.5430582037652,2.55726523283651,2.51464414562257,2.55726523283651,1958537.55632715,0.0,1.0
1976-01-20,43.62,44.88,43.5,44.75,83300,2.47884243236286,2.55044585888228,2.47202305840863,2.5430582037652,1465823.70567881,0.0,1.0
1976-01-21,42.5,43.0,41.75,43.0,81800,2.41519494212337,2.443609000266,2.37257385490943,2.443609000266,1439428.32082265,0.0,1.0
1976-01-22,42.5,42.75,41.5,42.5,36900,2.41519494212337,2.42940197119469,2.35836682583812,2.41519494212337,649326.467461562,0.0,1.0
1976-01-23,44.38,44.75,42.62,42.62,54900,2.52203180073965,2.5430582037652,2.4220143160776,2.4220143160776,966071.085735495,0.0,1.0
1976-01-26,44.12,45.12,44.0,44.38,55700,2.50725649050549,2.56408460679074,2.50043711655126,2.52203180073965,980148.624325445,0.0,1.0
1976-01-27,44.0,44.88,43.5,44.12,55900,2.50043711655126,2.55044585888228,2.47202305840863,2.50725649050549,983668.008972933,0.0,1.0
1976-01-28,43.25,43.88,43.25,43.88,44800,2.45781602933732,2.49361774259703,2.45781602933732,2.49361774259703,788342.161037341,0.0,1.0
1976-01-29,44.25,44.25,43.12,43.25,51700,2.51464414562257,2.51464414562257,2.45042837422023,2.45781602933732,909760.931375684,0.0,1.0
1976-01-30,45.75,45.75,44.88,44.88,51000,2.59988632005046,2.59988632005046,2.55044585888228,2.55044585888228,897443.085109473,0.0,1.0
1976-02-02,45.25,45.75,45.0,45.75,55700,2.57147226190783,2.59988632005046,2.55726523283651,2.59988632005046,980148.624325445,0.0,1.0
1976-02-03,45.62,45.88,45.0,45.25,36000,2.59249866493337,2.60727397516754,2.55726523283651,2.57147226190783,633489.236547865,0.0,1.0
1976-02-04,46.0,46.0,45.25,45.62,22200,2.61409334912177,2.61409334912177,2.57147226190783,2.59249866493337,390651.695871183,0.0,1.0
1976-02-05,45.0,45.88,44.75,45.88,39500,2.55726523283651,2.60727397516754,2.5430582037652,2.60727397516754,695078.467878908,0.0,1.0
1976-02-06,44.38,44.75,44.12,44.75,27200,2.52203180073965,2.5430582037652,2.50725649050549,2.5430582037652,478636.312058387,0.0,1.0
1976-02-09,44.5,45.5,44.12,44.38,17500,2.52885117469389,2.58567929097914,2.50725649050549,2.52203180073965,307946.156655211,0.0,1.0
1976-02-10,44.88,45.0,44.0,44.5,22300,2.55044585888228,2.55726523283651,2.50043711655126,2.52885117469389,392411.388194928,0.0,1.0
1976-02-11,46.0,46.0,44.75,44.88,42400,2.61409334912177,2.61409334912177,2.5430582037652,2.55044585888228,746109.545267485,0.0,1.0
1976-02-12,46.0,46.0,45.5,46.0,86100,2.61409334912177,2.61409334912177,2.58567929097914,2.61409334912177,1515095.09074364,0.0,1.0
1976-02-13,46.5,46.5,45.5,46.0,81600,2.6425074072644,2.6425074072644,2.58567929097914,2.61409334912177,1435908.93617516,0.0,1.0
1976-02-17,46.88,47.75,46.12,46.5,31400,2.66410209145279,2.71354255262097,2.620912723076,2.6425074072644,552543.389655638,0.0,1.0
1976-02-18,48.5,48.5,46.62,46.88,48500,2.75616363983491,2.75616363983491,2.64932678121863,2.66410209145279,853450.777015873,0.0,1.0
1976-02-19,49.0,49.62,48.5,48.5,37600,2.78457769797754,2.81981113007439,2.75616363983491,2.75616363983491,661644.313727769,0.0,1.0
1976-02-20,49.62,50.5,49.25,49.25,87900,2.81981113007439,2.86981987240542,2.79878472704885,2.79878472704885,1546769.55257104,0.0,1.0
1976-02-23,49.62,49.62,49.0,49.62,56100,2.81981113007439,2.81981113007439,2.78457769797754,2.81981113007439,987187.393620424,0.0,1.0
1976-02-24,49.25,50.0,49.25,49.62,36300,2.79878472704885,2.84140581426279,2.79878472704885,2.81981113007439,638768.313519097,0.0,1.0
1976-02-25,49.5,49.88,49.25,49.25,16700,2.81299175612016,2.83458644030856,2.79878472704885,2.79878472704885,293868.61806526,0.0,1.0
1976-02-26,49.25,50.0,49.25,49.5,51900,2.79878472704885,2.84140581426279,2.79878472704885,2.81299175612016,913280.316023172,0.0,1.0
1976-02-27,47.25,48.5,47.25,48.5,38700,2.68512849447834,2.75616363983491,2.68512849447834,2.75616363983491,681000.929288954,0.0,1.0
1976-03-01,47.38,48.0,47.38,47.38,22400,2.69251614959542,2.72774958169228,2.69251614959542,2.69251614959542,394171.080518672,0.0,1.0
1976-03-02,48.75,48.75,47.62,47.62,44300,2.77037066890622,2.77037066890622,2.70615489750388,2.70615489750388,779543.699418623,0.0,1.0
1976-03-03,48.0,48.75,48.0,48.75,34300,2.72774958169228,2.77037066890622,2.72774958169228,2.77037066890622,603574.467044216,0.0,1.0
1976-03-04,47.25,47.88,47.12,47.88,23000,2.68512849447834,2.72093020773805,2.67774083936126,2.72093020773805,404729.234461136,0.0,1.0
1976-03-05,47.5,47.75,47.25,47.25,32700,2.69933552354965,2.71354255262097,2.68512849447834,2.68512849447834,575419.389864311,0.0,1.0
1976-03-08,48.75,48.75,47.62,47.62,19600,2.77037066890622,2.77037066890622,2.70615489750388,2.70615489750388,344899.695453838,0.0,1.0
1976-03-09,50.0,50.25,49.0,49.0,104500,2.84140581426279,2.85561284333411,2.78457769797754,2.78457769797754,1838878.47831255,0.0,1.0
1976-03-10,50.0,50.25,49.62,50.0,39200,2.84140581426279,2.85561284333411,2.81981113007439,2.84140581426279,689799.390907675,0.0,1.0
1976-03-11,50.62,51.0,49.88,50.0,94100,2.87663924635965,2.89823393054805,2.83458644030856,2.84140581426279,1655870.47664317,0.0,1.0
1976-03-12,50.0,51.25,49.88,50.62,54800,2.84140581426279,2.91244095961936,2.83458644030856,2.87663924635965,964311.39341175,0.0,1.0
1976-03-15,48.62,49.75,48.5,49.75,16400,2.76298301378914,2.82719878519148,2.75616363983491,2.82719878519148,288589.541094027,0.0,1.0
1976-03-16,48.5,48.75,47.75,48.62,39400,2.75616363983491,2.77037066890622,2.71354255262097,2.76298301378914,693318.775555163,0.0,1.0
1976-03-17,48.38,49.25,48.25,48.5,73700,2.74934426588068,2.79878472704885,2.74195661076359,2.75616363983491,1296893.24259938,0.0,1.0
1976-03-18,47.62,48.12,47.62,48.12,18000,2.70615489750388,2.73456895564651,2.70615489750388,2.73456895564651,316744.618273933,0.0,1.0
1976-03-19,47.88,48.0,47.5,47.62,13100,2.72093020773805,2.72774958169228,2.69933552354965,2.70615489750388,230519.694410473,0.0,1.0
1976-03-22,47.62,48.12,47.5,47.88,29400,2.70615489750388,2.73456895564651,2.69933552354965,2.72093020773805,517349.543180757,0.0,1.0
1976-03-23,48.25,48.25,47.75,47.75,15000,2.74195661076359,2.74195661076359,2.71354255262097,2.71354255262097,263953.848561611,0.0,1.0
1976-03-24,49.5,49.75,48.62,48.62,133400,2.81299175612016,2.82719878519148,2.76298301378914,2.76298301378914,2347429.55987459,0.0,1.0
1976-03-25,49.5,49.75,49.12,49.5,87200,2.81299175612016,2.82719878519148,2.79139707193177,2.81299175612016,1534451.70630483,0.0,1.0
1976-03-26,49.38,49.62,49.25,49.5,29600,2.80617238216593,2.81981113007439,2.79878472704885,2.81299175612016,520868.927828245,0.0,1.0
1976-03-29,48.75,49.38,48.75,49.38,15300,2.77037066890622,2.80617238216593,2.77037066890622,2.80617238216593,269232.925532843,0.0,1.0
1976-03-30,48.62,48.75,48.0,48.75,48600,2.76298301378914,2.77037066890622,2.72774958169228,2.77037066890622,855210.469339617,0.0,1.0
1976-03-31,48.5,48.62,48.12,48.62,27900,2.75616363983491,2.76298301378914,2.73456895564651,2.76298301378914,490954.158324595,0.0,1.0
1976-04-01,48.0,48.75,48.0,48.5,38000,2.72774958169228,2.77037066890622,2.72774958169228,2.75616363983491,668683.083022746,0.0,1.0
1976-04-02,46.12,47.88,45.88,47.88,44500,2.620912723076,2.72093020773805,2.60727397516754,2.72093020773805,783063.08406611,0.0,1.0
1976-04-05,47.0,47.5,46.5,46.5,29000,2.67092146540702,2.69933552354965,2.6425074072644,2.6425074072644,510310.773885781,0.0,1.0
1976-04-06,47.5,48.0,47.25,47.25,32600,2.69933552354965,2.72774958169228,2.68512849447834,2.68512849447834,573659.697540567,0.0,1.0
1976-04-07,47.0,47.88,46.62,47.5,47100,2.67092146540702,2.72093020773805,2.64932678121863,2.69933552354965,828815.084483458,0.0,1.0
1976-04-08,46.5,47.5,45.75,47.0,62000,2.6425074072644,2.69933552354965,2.59988632005046,2.67092146540702,1091009.24072132,0.0,1.0
1976-04-09,46.38,46.75,46.25,46.5,25100,2.63568803331017,2.65671443633571,2.62830037819308,2.6425074072644,441682.773259761,0.0,1.0
1976-04-12,47.0,47.0,46.12,46.38,36600,2.67092146540702,2.67092146540702,2.620912723076,2.63568803331017,644047.39049033,0.0,1.0
1976-04-13,48.0,48.0,47.0,47.0,51400,2.72774958169228,2.72774958169228,2.67092146540702,2.67092146540702,904481.854404451,0.0,1.0
1976-04-14,46.5,48.0,46.38,48.0,38100,2.6425074072644,2.72774958169228,2.63568803331017,2.72774958169228,670442.775346489,0.0,1.0
1976-04-15,47.75,48.0,46.5,46.5,42200,2.71354255262097,2.72774958169228,2.6425074072644,2.6425074072644,742590.160619996,0.0,1.0
1976-04-19,49.5,49.5,49.0,49.0,72400,2.81299175612016,2.81299175612016,2.78457769797754,2.78457769797754,1274017.24239071,0.0,1.0
1976-04-20,52.0,52.12,50.0,50.0,77300,2.9550620468333,2.96188142078753,2.84140581426279,2.84140581426279,1360242.16625417,0.0,1.0
1976-04-21,52.5,52.75,51.5,52.0,115700,2.98347610497593,2.99768313404725,2.92664798869068,2.9550620468333,2035964.01857189,0.0,1.0
1976-04-22,52.5,52.75,52.0,52.5,72900,2.98347610497593,2.99768313404725,2.9550620468333,2.98347610497593,1282815.70400943,0.0,1.0
1976-04-23,52.12,52.38,51.38,52.38,45000,2.96188142078753,2.9766567310217,2.91982861473645,2.9766567310217,791861.545684832,0.0,1.0
1976-04-26,52.12,52.25,51.62,52.12,30800,2.96188142078753,2.96926907590462,2.93346736264491,2.96188142078753,541985.235713174,0.0,1.0
1976-04-27,52.25,52.62,51.88,52.12,53500,2.96926907590462,2.99029547893016,2.94824267287907,2.96188142078753,941435.393203076,0.0,1.0
1976-04-28,52.5,52.75,52.12,52.25,47500,2.98347610497593,2.99768313404725,2.96188142078753,2.96926907590462,835853.853778433,0.0,1.0
1976-04-29,52.62,52.88,52.25,52.5,26100,2.99029547893016,3.00507078916433,2.96926907590462,2.98347610497593,459279.696497202,0.0,1.0
1976-04-30,51.38,52.38,50.88,52.38,15600,2.91982861473645,2.9766567310217,2.89141455659382,2.9766567310217,274512.002504074,0.0,1.0
1976-05-03,50.5,51.25,50.38,51.25,39100,2.86981987240542,2.91244095961936,2.86300049845119,2.91244095961936,688039.698583931,0.0,1.0
1976-05-04,51.62,51.62,49.75,50.5,30300,2.93346736264491,2.93346736264491,2.82719878519148,2.86981987240542,533186.774094452,0.0,1.0
1976-05-05,51.38,51.75,51.0,51.62,25600,2.91982861473645,2.94085501776199,2.89823393054805,2.93346736264491,450481.234878481,0.0,1.0
1976-05-06,51.25,51.62,51.0,51.38,45200,2.91244095961936,2.93346736264491,2.89823393054805,2.91982861473645,795380.93033232,0.0,1.0
1976-05-07,51.5,51.62,50.75,51.25,55900,2.92664798869068,2.93346736264491,2.88402690147673,2.91244095961936,983668.008972933,0.0,1.0
1976-05-10,52.0,52.12,51.25,51.5,52400,2.9550620468333,2.96188142078753,2.91244095961936,2.92664798869068,922078.777641893,0.0,1.0
1976-05-11,52.12,52.5,51.5,52.0,54600,2.96188142078753,2.98347610497593,2.92664798869068,2.9550620468333,960792.008764263,0.0,1.0
1976-05-12,52.88,53.0,52.25,52.25,37300,3.00507078916433,3.01189016311856,2.96926907590462,2.96926907590462,656365.236756537,0.0,1.0
1976-05-13,53.62,53.62,52.88,52.88,69900,3.04712359521542,3.04712359521542,3.00507078916433,3.00507078916433,1230024.9342971,0.0,1.0
1976-05-14,53.38,53.75,52.75,53.62,55800,3.03348484730696,3.0545112503325,2.99768313404725,3.04712359521542,981908.316649189,0.0,1.0
1976-05-17,53.0,53.25,52.75,53.25,53800,3.01189016311856,3.02609719218987,2.99768313404725,3.02609719218987,946714.470174309,0.0,1.0
1976-05-18,53.75,53.88,52.88,53.0,56700,3.0545112503325,3.06189890544959,3.00507078916433,3.01189016311856,997745.547562887,0.0,1.0
1976-05-19,54.62,54.88,53.75,53.75,56900,3.10395171150067,3.11872702173484,3.0545112503325,3.0545112503325,1001264.93221038,0.0,1.0
1976-05-20,55.5,55.75,54.88,54.88,72200,3.1539604538317,3.16816748290301,3.11872702173484,3.11872702173484,1270497.85774322,0.0,1.0
1976-05-21,54.88,55.5,54.88,55.5,37900,3.11872702173484,3.1539604538317,3.11872702173484,3.1539604538317,666923.390699002,0.0,1.0
1976-05-24,54.0,54.5,53.88,54.5,18000,3.06871827940382,3.09713233754644,3.06189890544959,3.09713233754644,316744.618273932,0.0,1.0
1976-05-25,53.0,53.62,52.25,53.62,84200,3.01189016311856,3.04712359521542,2.96926907590462,3.04712359521542,1481660.93659251,0.0,1.0
1976-05-26,53.0,53.5,52.25,53.0,32600,3.01189016311856,3.04030422126119,2.96926907590462,3.01189016311856,573659.697540566,0.0,1.0
1976-05-27,52.88,53.12,52.25,53.0,34300,3.00507078916433,3.01870953707279,2.96926907590462,3.01189016311856,603574.467044215,0.0,1.0
1976-05-28,52.62,52.88,52.38,52.88,18200,2.99029547893016,3.00507078916433,2.9766567310217,3.00507078916433,320264.002921421,0.0,1.0
1976-06-01,52.5,52.88,52.38,52.62,17600,2.98347610497593,3.00507078916433,2.9766567310217,2.99029547893016,309705.848978956,0.0,1.0
1976-06-02,53.0,53.38,52.5,52.5,57900,3.01189016311856,3.03348484730696,2.98347610497593,2.98347610497593,1018861.85544782,0.0,1.0
1976-06-03,54.0,54.0,53.25,53.25,188200,3.06871827940382,3.06871827940382,3.02609719218987,3.02609719218987,3311740.95328633,0.0,1.0
1976-06-04,53.75,54.0,53.62,54.0,87500,3.0545112503325,3.06871827940382,3.04712359521542,3.06871827940382,1539730.78327606,0.0,1.0
1976-06-07,54.12,54.12,53.38,53.75,33600,3.07553765335805,3.07553765335805,3.03348484730696,3.0545112503325,591256.620778006,0.0,1.0
1976-06-08,54.62,54.75,54.0,54.12,52800,3.10395171150067,3.11133936661776,3.06871827940382,3.07553765335805,929117.546936869,0.0,1.0
1976-06-09,54.5,54.75,54.5,54.62,32600,3.09713233754644,3.11133936661776,3.09713233754644,3.10395171150067,573659.697540567,0.0,1.0
1976-06-10,55.12,55.25,54.62,54.62,34200,3.1323657696433,3.13975342476039,3.10395171150067,3.10395171150067,601814.774720472,0.0,1.0
1976-06-11,56.5,56.5,55.0,55.12,54400,3.21078857011696,3.21078857011696,3.12554639568907,3.1323657696433,957272.624116772,0.0,1.0
1976-06-14,58.0,58.0,56.5,56.5,46800,3.29603074454484,3.29603074454484,3.21078857011696,3.21078857011696,823536.007512224,0.0,1.0
1976-06-15,57.0,57.75,56.75,57.75,54400,3.23920262825958,3.28182371547353,3.22499559918827,3.28182371547353,957272.624116774,0.0,1.0
1976-06-16,57.0,57.25,56.38,57.0,27300,3.23920262825958,3.2534096573309,3.20396919616273,3.23920262825958,480396.004382131,0.0,1.0
1976-06-17,57.5,57.88,57.12,57.12,67800,3.26761668640221,3.28921137059061,3.24602200221381,3.24602200221381,1193071.39549848,0.0,1.0
1976-06-18,57.5,57.75,57.25,57.5,72000,3.26761668640221,3.28182371547353,3.2534096573309,3.26761668640221,1266978.47309573,0.0,1.0
1976-06-21,57.12,57.75,56.75,57.5,94600,3.24602200221381,3.28182371547353,3.22499559918827,3.26761668640221,1664668.93826189,0.0,1.0
1976-06-22,56.88,57.5,56.75,57.12,51600,3.23238325430535,3.26761668640221,3.22499559918827,3.24602200221381,908001.23905194,0.0,1.0
1976-06-23,57.12,57.25,56.62,56.88,83000,3.24602200221381,3.2534096573309,3.21760794407119,3.23238325430535,1460544.62870758,0.0,1.0
1976-06-24,57.0,57.5,56.88,57.12,39000,3.23920262825958,3.26761668640221,3.23238325430535,3.24602200221381,686280.006260187,0.0,1.0
1976-06-25,56.88,57.12,56.75,57.0,24600,3.23238325430535,3.24602200221381,3.22499559918827,3.23920262825958,432884.311641041,0.0,1.0
1976-06-28,56.5,57.25,56.5,56.88,76600,3.21078857011696,3.2534096573309,3.21078857011696,3.23238325430535,1347924.31998795,0.0,1.0
1976-06-29,56.88,57.25,56.62,56.62,71900,3.23238325430535,3.2534096573309,3.21760794407119,3.21760794407119,1265218.78077199,0.0,1.0
1976-06-30,56.5,57.12,56.5,56.88,46700,3.21078857011696,3.24602200221381,3.21078857011696,3.23238325430535,821776.315188479,0.0,1.0
1976-07-01,56.38,57.0,56.25,56.5,12000,3.20396919616273,3.23920262825958,3.19658154104564,3.21078857011696,211163.078849288,0.0,1.0
1976-07-02,54.75,56.12,54.5,56.12,52400,3.11133936661776,3.18919388592856,3.09713233754644,3.18919388592856,922078.777641891,0.0,1.0
1976-07-06,54.25,54.88,54.12,54.75,30300,3.08292530847513,3.11872702173484,3.07553765335805,3.11133936661776,533186.774094453,0.0,1.0
1976-07-07,53.88,54.0,53.12,54.0,58200,3.06189890544959,3.06871827940382,3.01870953707279,3.06871827940382,1024140.93241905,0.0,1.0
1976-07-08,54.62,54.62,54.0,54.0,44500,3.10395171150067,3.10395171150067,3.06871827940382,3.06871827940382,783063.084066112,0.0,1.0
1976-07-09,56.5,56.75,54.62,54.62,55500,3.21078857011696,3.22499559918827,3.10395171150067,3.10395171150067,976629.239677957,0.0,1.0
1976-07-12,57.25,57.25,57.0,57.0,68700,3.2534096573309,3.2534096573309,3.23920262825958,3.23920262825958,1208908.62641217,0.0,1.0
1976-07-13,57.12,57.5,57.0,57.25,39700,3.24602200221381,3.26761668640221,3.23920262825958,3.2534096573309,698597.852526396,0.0,1.0
1976-07-14,57.0,57.38,56.88,57.12,59100,3.23920262825958,3.26079731244798,3.23238325430535,3.24602200221381,1039978.16333275,0.0,1.0
1976-07-15,56.75,57.75,56.5,57.0,31700,3.22499559918827,3.28182371547353,3.21078857011696,3.23920262825958,557822.46662687,0.0,1.0
1976-07-16,56.25,56.75,56.12,56.75,17300,3.19658154104564,3.22499559918827,3.18919388592856,3.22499559918827,304426.772007724,0.0,1.0
1976-07-19,56.38,56.5,56.0,56.25,12500,3.20396919616273,3.21078857011696,3.18237451197433,3.19658154104564,219961.540468008,0.0,1.0
1976-07-20,56.12,56.5,55.88,56.38,13300,3.18919388592856,3.21078857011696,3.1755551380201,3.20396919616273,234039.079057961,0.0,1.0
1976-07-21,56.12,56.12,55.75,56.12,17700,3.18919388592856,3.18919388592856,3.16816748290301,3.18919388592856,311465.5413027,0.0,1.0
1976-07-22,55.62,56.25,55.62,56.12,18300,3.16077982778593,3.19658154104564,3.16077982778593,3.18919388592856,322023.695245165,0.0,1.0
1976-07-23,55.88,56.12,55.75,55.75,15500,3.1755551380201,3.18919388592856,3.16816748290301,3.16816748290301,272752.31018033,0.0,1.0
1976-07-26,55.62,55.75,55.5,55.75,6500,3.16077982778593,3.16816748290301,3.1539604538317,3.16816748290301,114380.001043364,0.0,1.0
1976-07-27,54.25,55.75,54.25,55.62,25300,3.08292530847513,3.16816748290301,3.08292530847513,3.16077982778593,445202.157907249,0.0,1.0
1976-07-28,54.38,54.62,54.25,54.25,33600,3.09031296359221,3.10395171150067,3.08292530847513,3.08292530847513,591256.620778008,0.0,1.0
1976-07-29,54.75,54.75,54.25,54.38,16100,3.11133936661776,3.11133936661776,3.08292530847513,3.09031296359221,283310.464122795,0.0,1.0
1976-07-30,55.12,55.12,54.5,54.75,120100,3.1323657696433,3.1323657696433,3.09713233754644,3.11133936661776,2113390.48081663,0.0,1.0
1976-08-02,55.38,55.62,55.25,55.25,50800,3.14714107987747,3.16077982778593,3.13975342476039,3.13975342476039,893923.700461986,0.0,1.0
1976-08-03,55.5,55.5,55.12,55.38,34900,3.1539604538317,3.1539604538317,3.1323657696433,3.14714107987747,614132.62098668,0.0,1.0
1976-08-04,56.5,56.5,55.38,55.5,109500,3.21078857011696,3.21078857011696,3.14714107987747,3.1539604538317,1926863.09449975,0.0,1.0
1976-08-05,56.88,56.88,56.25,56.5,36200,3.23238325430535,3.23238325430535,3.19658154104564,3.21078857011696,637008.621195353,0.0,1.0
1976-08-06,57.12,57.25,56.88,56.88,40000,3.24602200221381,3.2534096573309,3.23238325430535,3.23238325430535,703876.929497628,0.0,1.0
1976-08-09,56.88,57.0,56.75,57.0,39600,3.23238325430535,3.23920262825958,3.22499559918827,3.23920262825958,696838.160202652,0.0,1.0
1976-08-10,57.5,57.5,57.0,57.0,47800,3.26761668640221,3.26761668640221,3.23920262825958,3.23920262825958,841132.930749665,0.0,1.0
1976-08-11,58.25,58.5,57.88,57.88,56900,3.31023777361615,3.32444480268747,3.28921137059061,3.28921137059061,1001264.93221038,0.0,1.0
1976-08-12,58.0,58.12,57.5,58.12,68700,3.29603074454484,3.30285011849907,3.26761668640221,3.30285011849907,1208908.62641217,0.0,1.0
1976-08-13,57.75,58.0,57.5,58.0,38800,3.28182371547353,3.29603074454484,3.26761668640221,3.29603074454484,682760.621612698,0.0,1.0
1976-08-16,57.75,57.75,57.25,57.75,49900,3.28182371547353,3.28182371547353,3.2534096573309,3.28182371547353,878086.469548289,0.0,1.0
1976-08-17,58.0,58.12,57.62,57.75,69700,3.29603074454484,3.30285011849907,3.27443606035644,3.28182371547353,1226505.54964962,0.0,1.0
1976-08-18,58.0,58.38,57.75,58.0,60600,3.29603074454484,3.31762542873324,3.28182371547353,3.29603074454484,1066373.54818891,0.0,1.0
1976-08-19,57.0,58.12,56.88,58.0,72500,3.23920262825958,3.30285011849907,3.23238325430535,3.29603074454484,1275776.93471445,0.0,1.0
1976-08-20,57.0,57.12,56.88,57.0,33500,3.23920262825958,3.24602200221381,3.23238325430535,3.23920262825958,589496.928454263,0.0,1.0
1976-08-23,56.88,57.0,56.5,57.0,20000,3.23238325430535,3.23920262825958,3.21078857011696,3.23920262825958,351938.464748814,0.0,1.0
1976-08-24,57.0,57.25,57.0,57.0,23700,3.23920262825958,3.2534096573309,3.23920262825958,3.23920262825958,417047.080727345,0.0,1.0
1976-08-25,56.5,56.75,56.38,56.75,44600,3.21078857011696,3.22499559918827,3.20396919616273,3.22499559918827,784822.776389853,0.0,1.0
1976-08-26,55.88,56.88,55.5,56.5,18100,3.1755551380201,3.23238325430535,3.1539604538317,3.21078857011696,318504.310597676,0.0,1.0
1976-08-27,55.5,55.75,55.12,55.75,15200,3.1539604538317,3.16816748290301,3.1323657696433,3.16816748290301,267473.233209098,0.0,1.0
1976-08-30,55.75,56.12,55.38,55.5,17000,3.16816748290301,3.18919388592856,3.14714107987747,3.1539604538317,299147.695036492,0.0,1.0
1976-08-31,56.62,56.75,56.0,56.0,15200,3.21760794407119,3.22499559918827,3.18237451197433,3.18237451197433,267473.233209098,0.0,1.0
1976-09-01,57.25,57.5,56.38,56.62,28900,3.2534096573309,3.26761668640221,3.20396919616273,3.21760794407119,508551.081562035,0.0,1.0
1976-09-02,57.5,57.75,57.25,57.25,19300,3.26761668640221,3.28182371547353,3.2534096573309,3.2534096573309,339620.618482605,0.0,1.0
1976-09-03,57.25,57.38,56.88,57.38,10300,3.2534096573309,3.26079731244798,3.23238325430535,3.26079731244798,181248.309345639,0.0,1.0
1976-09-07,56.75,57.0,56.75,57.0,9500,3.22499559918827,3.23920262825958,3.22499559918827,3.23920262825958,167170.770755686,0.0,1.0
1976-09-08,57.5,57.62,56.88,56.88,24200,3.26761668640221,3.27443606035644,3.23238325430535,3.23238325430535,425845.542346065,0.0,1.0
1976-09-09,57.0,57.5,57.0,57.5,46000,3.23920262825958,3.26761668640221,3.23920262825958,3.26761668640221,809458.468922272,0.0,1.0
1976-09-10,56.62,57.0,56.5,57.0,53100,3.21760794407119,3.23920262825958,3.21078857011696,3.23920262825958,934396.623908099,0.0,1.0
1976-09-13,56.75,57.0,56.62,56.62,84200,3.22499559918827,3.23920262825958,3.21760794407119,3.21760794407119,1481660.93659251,0.0,1.0
1976-09-14,56.62,56.62,56.12,56.62,22900,3.21760794407119,3.21760794407119,3.18919388592856,3.21760794407119,402969.542137391,0.0,1.0
1976-09-15,56.62,56.62,56.25,56.62,50300,3.21760794407119,3.21760794407119,3.19658154104564,3.21760794407119,885125.238843265,0.0,1.0
1976-09-16,56.62,56.62,55.75,56.62,39600,3.21760794407119,3.21760794407119,3.16816748290301,3.21760794407119,696838.16020265,0.0,1.0
1976-09-17,57.0,57.25,56.88,56.88,93300,3.23920262825958,3.2534096573309,3.23238325430535,3.23238325430535,1641792.93805322,0.0,1.0
1976-09-20,57.25,57.38,56.75,57.0,36200,3.2534096573309,3.26079731244798,3.22499559918827,3.23920262825958,637008.621195352,0.0,1.0
1976-09-21,59.0,59.25,57.5,57.5,80000,3.3528588608301,3.36706588990141,3.26761668640221,3.26761668640221,1407753.85899525,0.0,1.0
1976-09-22,60.25,61.0,59.5,59.5,58800,3.42389400618666,3.46651509340061,3.38127291897272,3.38127291897272,1034699.08636151,0.0,1.0
1976-09-23,60.12,61.25,60.0,60.25,74400,3.41650635106958,3.48072212247192,3.40968697711535,3.42389400618666,1309211.08886559,0.0,1.0
1976-09-24,59.88,60.25,59.75,60.12,28100,3.40286760316112,3.42389400618666,3.39547994804404,3.41650635106958,494473.542972083,0.0,1.0
1976-09-27,60.25,60.38,59.88,59.88,17800,3.42389400618666,3.43128166130375,3.40286760316112,3.40286760316112,313225.233626445,0.0,1.0
1976-09-28,58.88,60.25,58.5,60.25,48900,3.34603948687586,3.42389400618666,3.32444480268747,3.42389400618666,860489.546310851,0.0,1.0
1976-09-29,59.5,59.75,58.88,58.88,25400,3.38127291897272,3.39547994804404,3.34603948687586,3.34603948687586,446961.850230994,0.0,1.0
1976-09-30,60.0,60.0,59.25,59.5,25100,3.40968697711535,3.40968697711535,3.36706588990141,3.38127291897272,441682.773259761,0.0,1.0
1976-10-01,59.12,60.25,58.75,60.0,58600,3.35967823478433,3.42389400618666,3.33865183175878,3.40968697711535,1031179.70171402,0.0,1.0
1976-10-04,59.25,59.38,58.88,59.12,36100,3.36706588990141,3.37445354501849,3.34603948687586,3.35967823478433,635248.928871608,0.0,1.0
1976-10-05,57.0,59.0,57.0,59.0,87800,3.23920262825958,3.3528588608301,3.23920262825958,3.3528588608301,1545009.86024729,0.0,1.0
1976-10-06,55.0,56.38,54.38,56.38,87400,3.12554639568907,3.20396919616273,3.09031296359221,3.20396919616273,1537971.09095232,0.0,1.0
1976-10-07,55.25,55.38,53.75,55.0,76800,3.13975342476039,3.14714107987747,3.0545112503325,3.12554639568907,1351443.70463544,0.0,1.0
1976-10-08,53.88,55.62,53.75,55.25,42900,3.06189890544959,3.16077982778593,3.0545112503325,3.13975342476039,754908.006886204,0.0,1.0
1976-10-11,52.62,53.75,52.62,53.75,31900,2.99029547893016,3.0545112503325,2.99029547893016,3.0545112503325,561341.851274358,0.0,1.0
1976-10-12,52.75,53.0,52.62,52.62,16500,2.99768313404725,3.01189016311856,2.99029547893016,2.99029547893016,290349.233417771,0.0,1.0
1976-10-13,53.25,53.5,53.0,53.0,50100,3.02609719218987,3.04030422126119,3.01189016311856,3.01189016311856,881605.85419578,0.0,1.0
1976-10-14,53.25,53.5,53.12,53.25,39400,3.02609719218987,3.04030422126119,3.01870953707279,3.02609719218987,693318.775555164,0.0,1.0
1976-10-15,53.5,53.75,52.62,53.25,15100,3.04030422126119,3.0545112503325,2.99029547893016,3.02609719218987,265713.540885354,0.0,1.0
1976-10-18,54.88,55.12,53.75,53.75,23900,3.11872702173484,3.1323657696433,3.0545112503325,3.0545112503325,420566.465374833,0.0,1.0
1976-10-19,54.88,55.0,54.62,54.88,51100,3.11872702173484,3.12554639568907,3.10395171150067,3.11872702173484,899202.777433219,0.0,1.0
1976-10-20,54.88,55.25,54.75,54.88,43700,3.11872702173484,3.13975342476039,3.11133936661776,3.11872702173484,768985.545476158,0.0,1.0
1976-10-21,53.75,55.38,53.75,54.88,87400,3.0545112503325,3.14714107987747,3.0545112503325,3.11872702173484,1537971.09095232,0.0,1.0
1976-10-22,53.0,53.25,52.75,53.25,26500,3.01189016311856,3.02609719218987,2.99768313404725,3.02609719218987,466318.465792178,0.0,1.0
1976-10-25,53.25,53.25,52.75,53.0,13100,3.02609719218987,3.02609719218987,2.99768313404725,3.01189016311856,230519.694410473,0.0,1.0
1976-10-26,54.0,54.0,53.25,53.25,13600,3.06871827940382,3.06871827940382,3.02609719218987,3.02609719218987,239318.156029193,0.0,1.0
1976-10-27,54.25,54.25,53.75,54.0,28300,3.08292530847513,3.08292530847513,3.0545112503325,3.06871827940382,497992.927619571,0.0,1.0
1976-10-28,54.75,54.88,54.5,54.5,30100,3.11133936661776,3.11872702173484,3.09713233754644,3.09713233754644,529667.389446964,0.0,1.0
1976-10-29,55.12,55.12,54.5,54.75,38900,3.1323657696433,3.1323657696433,3.09713233754644,3.11133936661776,684520.313936443,0.0,1.0
1976-11-01,55.12,55.12,54.5,55.12,55500,3.1323657696433,3.1323657696433,3.09713233754644,3.1323657696433,976629.239677959,0.0,1.0
1976-11-03,54.0,54.62,53.88,54.62,36700,3.06871827940382,3.10395171150067,3.06189890544959,3.10395171150067,645807.082814072,0.0,1.0
1976-11-04,53.88,54.25,53.75,54.0,72200,3.06189890544959,3.08292530847513,3.0545112503325,3.06871827940382,1270497.85774322,0.0,1.0
1976-11-05,52.0,53.62,51.75,53.62,47100,2.9550620468333,3.04712359521542,2.94085501776199,3.04712359521542,828815.084483457,0.0,1.0
1976-11-08,51.62,51.62,51.25,51.62,50900,2.93346736264491,2.93346736264491,2.91244095961936,2.93346736264491,895683.39278573,0.0,1.0
1976-11-09,51.88,51.88,51.38,51.62,33500,2.94824267287907,2.94824267287907,2.91982861473645,2.93346736264491,589496.928454264,0.0,1.0
1976-11-10,51.75,52.5,51.62,51.88,35600,2.94085501776199,2.98347610497593,2.93346736264491,2.94824267287907,626450.467252888,0.0,1.0
1976-11-11,52.0,52.0,51.62,51.75,32000,2.9550620468333,2.9550620468333,2.93346736264491,2.94085501776199,563101.543598103,0.0,1.0
1976-11-12,51.88,52.0,51.62,52.0,19100,2.94824267287907,2.9550620468333,2.93346736264491,2.9550620468333,336101.233835117,0.0,1.0
1976-11-15,52.0,52.25,51.5,51.88,20200,2.9550620468333,2.96926907590462,2.92664798869068,2.94824267287907,355457.849396302,0.0,1.0
1976-11-16,52.5,53.0,52.12,52.12,22200,2.98347610497593,3.01189016311856,2.96188142078753,2.96188142078753,390651.695871183,0.0,1.0
1976-11-17,53.25,53.75,52.5,52.5,11700,3.02609719218987,3.0545112503325,2.98347610497593,2.98347610497593,205884.001878056,0.0,1.0
1976-11-18,53.5,54.0,53.25,53.25,22700,3.04030422126119,3.06871827940382,3.02609719218987,3.02609719218987,399450.157489903,0.0,1.0
1976-11-19,53.38,54.0,53.0,53.5,32800,3.03348484730696,3.06871827940382,3.01189016311856,3.04030422126119,577179.082188054,0.0,1.0
1976-11-22,53.12,53.38,53.0,53.38,30400,3.01870953707279,3.03348484730696,3.01189016311856,3.03348484730696,534946.466418197,0.0,1.0
1976-11-23,53.0,53.38,52.75,53.12,17900,3.01189016311856,3.03348484730696,2.99768313404725,3.01870953707279,314984.925950188,0.0,1.0
1976-11-24,53.5,53.62,53.0,53.0,32100,3.04030422126119,3.04712359521542,3.01189016311856,3.01189016311856,564861.235921846,0.0,1.0
1976-11-26,54.38,54.5,54.0,54.0,30200,3.09031296359221,3.09713233754644,3.06871827940382,3.06871827940382,531427.081770709,0.0,1.0
1976-11-29,53.75,54.25,53.62,54.25,24600,3.0545112503325,3.08292530847513,3.04712359521542,3.08292530847513,432884.311641041,0.0,1.0
1976-11-30,53.5,53.62,53.25,53.62,5200,3.04030422126119,3.04712359521542,3.02609719218987,3.04712359521542,91504.0008346915,0.0,1.0
1976-12-01,53.5,53.75,53.38,53.5,38500,3.04030422126119,3.0545112503325,3.03348484730696,3.04030422126119,677481.544641466,0.0,1.0
1976-12-02,53.38,53.62,53.38,53.5,23200,3.03348484730696,3.04712359521542,3.03348484730696,3.04030422126119,408248.619108623,0.0,1.0
1976-12-03,52.62,53.38,52.62,53.38,38500,2.99029547893016,3.03348484730696,2.99029547893016,3.03348484730696,677481.544641467,0.0,1.0
1976-12-06,53.75,53.75,52.25,52.62,69500,3.0545112503325,3.0545112503325,2.96926907590462,2.99029547893016,1222986.16500213,0.0,1.0
1976-12-07,53.88,54.0,53.5,53.75,35400,3.06189890544959,3.06871827940382,3.04030422126119,3.0545112503325,622931.082605399,0.0,1.0
1976-12-08,54.75,54.75,53.88,53.88,65700,3.11133936661776,3.11133936661776,3.06189890544959,3.06189890544959,1156117.85669985,0.0,1.0
1976-12-09,54.75,54.88,54.62,54.75,36800,3.11133936661776,3.11872702173484,3.10395171150067,3.11133936661776,647566.775137817,0.0,1.0
1976-12-10,54.75,55.0,54.5,54.75,67600,3.11133936661776,3.12554639568907,3.09713233754644,3.11133936661776,1189552.01085099,0.0,1.0
1976-12-13,54.62,54.88,54.5,54.75,10400,3.10395171150067,3.11872702173484,3.09713233754644,3.11133936661776,183008.001669383,0.0,1.0
1976-12-14,54.62,55.0,54.5,54.62,62200,3.10395171150067,3.12554639568907,3.09713233754644,3.10395171150067,1094528.62536881,0.0,1.0
1976-12-15,54.88,54.88,54.5,54.62,13200,3.11872702173484,3.11872702173484,3.09713233754644,3.10395171150067,232279.386734217,0.0,1.0
1976-12-16,54.25,54.88,54.12,54.88,24900,3.08292530847513,3.11872702173484,3.07553765335805,3.11872702173484,438163.388612273,0.0,1.0
1976-12-17,54.12,54.88,54.12,54.25,17800,3.07553765335805,3.11872702173484,3.07553765335805,3.08292530847513,313225.233626444,0.0,1.0
1976-12-20,53.62,54.12,53.25,54.12,18400,3.04712359521542,3.07553765335805,3.02609719218987,3.07553765335805,323783.387568908,0.0,1.0
1976-12-21,54.75,54.75,53.38,53.62,21100,3.11133936661776,3.11133936661776,3.03348484730696,3.04712359521542,371295.080309998,0.0,1.0
1976-12-22,54.75,56.75,54.62,54.75,47200,3.11133936661776,3.22499559918827,3.10395171150067,3.11133936661776,830574.7768072,0.0,1.0
1976-12-23,55.75,55.75,55.0,55.0,55700,3.16816748290301,3.16816748290301,3.12554639568907,3.12554639568907,980148.624325447,0.0,1.0
1976-12-27,56.75,56.75,55.12,55.75,15800,3.22499559918827,3.22499559918827,3.1323657696433,3.16816748290301,278031.387151563,0.0,1.0
1976-12-28,57.0,57.75,56.75,56.75,50500,3.23920262825958,3.28182371547353,3.22499559918827,3.22499559918827,888644.623490755,0.0,1.0
1976-12-29,57.0,57.38,56.75,57.0,10200,3.23920262825958,3.26079731244798,3.22499559918827,3.23920262825958,179488.617021895,0.0,1.0
1976-12-30,57.0,57.38,56.88,57.0,16800,3.23920262825958,3.26079731244798,3.23238325430535,3.23920262825958,295628.310389004,0.0,1.0
1976-12-31,57.25,57.38,56.88,57.0,2600,3.2534096573309,3.26079731244798,3.23238325430535,3.23920262825958,45752.0004173457,0.0,1.0
1977-01-03,56.75,57.12,56.75,57.12,5000,3.22499559918827,3.24602200221381,3.22499559918827,3.24602200221381,87984.6161872034,0.0,1.0
1977-01-04,55.75,56.5,55.62,56.5,44700,3.16816748290301,3.21078857011696,3.16077982778593,3.21078857011696,786582.468713599,0.0,1.0
1977-01-05,55.25,55.88,55.25,55.75,44900,3.13975342476039,3.1755551380201,3.13975342476039,3.16816748290301,790101.853361086,0.0,1.0
1977-01-06,55.62,55.88,55.25,55.25,47300,3.16077982778593,3.1755551380201,3.13975342476039,3.13975342476039,832334.469130944,0.0,1.0
1977-01-07,55.75,55.75,55.5,55.62,42000,3.16816748290301,3.16816748290301,3.1539604538317,3.16077982778593,739070.77597251,0.0,1.0
1977-01-10,55.88,55.88,55.75,55.75,54400,3.1755551380201,3.1755551380201,3.16816748290301,3.16816748290301,957272.624116772,0.0,1.0
1977-01-11,55.25,55.75,55.0,55.75,51200,3.13975342476039,3.16816748290301,3.12554639568907,3.16816748290301,900962.469756962,0.0,1.0
1977-01-12,55.0,55.0,54.5,55.0,86700,3.12554639568907,3.12554639568907,3.09713233754644,3.12554639568907,1525653.24468611,0.0,1.0
1977-01-13,55.62,55.62,55.0,55.0,42300,3.16077982778593,3.16077982778593,3.12554639568907,3.12554639568907,744349.852943741,0.0,1.0
1977-01-14,55.75,55.75,55.38,55.62,81800,3.16816748290301,3.16816748290301,3.14714107987747,3.16077982778593,1439428.32082265,0.0,1.0
1977-01-17,56.62,56.75,55.0,55.75,166000,3.21760794407119,3.22499559918827,3.12554639568907,3.16816748290301,2921089.25741515,0.0,1.0
1977-01-18,56.38,56.88,56.0,56.62,52700,3.20396919616273,3.23238325430535,3.18237451197433,3.21760794407119,927357.854613123,0.0,1.0
1977-01-19,56.75,56.88,56.38,56.38,61800,3.22499559918827,3.23238325430535,3.20396919616273,3.20396919616273,1087489.85607383,0.0,1.0
1977-01-20,56.5,57.25,56.25,56.75,52600,3.21078857011696,3.2534096573309,3.19658154104564,3.22499559918827,925598.162289379,0.0,1.0
1977-01-21,56.12,56.5,55.88,56.5,53300,3.18919388592856,3.21078857011696,3.1755551380201,3.21078857011696,937916.008555588,0.0,1.0
1977-01-24,56.25,56.38,56.0,56.12,22800,3.19658154104564,3.20396919616273,3.18237451197433,3.18919388592856,401209.849813648,0.0,1.0
1977-01-25,55.75,56.25,55.75,56.25,30700,3.16816748290301,3.19658154104564,3.16816748290301,3.19658154104564,540225.54338943,0.0,1.0
1977-01-26,53.75,55.75,53.75,55.75,91700,3.0545112503325,3.16816748290301,3.0545112503325,3.16816748290301,1613637.86087331,0.0,1.0
1977-01-27,53.0,54.5,53.0,53.75,37300,3.01189016311856,3.09713233754644,3.01189016311856,3.0545112503325,656365.236756538,0.0,1.0
1977-01-28,53.25,53.25,53.0,53.0,21600,3.02609719218987,3.02609719218987,3.01189016311856,3.01189016311856,380093.541928719,0.0,1.0
1977-01-31,52.75,53.0,52.5,53.0,51200,2.99768313404725,3.01189016311856,2.98347610497593,3.01189016311856,900962.469756962,0.0,1.0
1977-02-01,52.5,52.75,52.25,52.75,10300,2.98347610497593,2.99768313404725,2.96926907590462,2.99768313404725,181248.309345639,0.0,1.0
1977-02-02,51.88,52.38,51.88,52.38,27800,2.94824267287907,2.9766567310217,2.94824267287907,2.9766567310217,489194.466000852,0.0,1.0
1977-02-03,50.62,51.62,50.5,51.62,22300,2.87663924635965,2.93346736264491,2.86981987240542,2.93346736264491,392411.388194927,0.0,1.0
1977-02-04,51.5,51.88,50.88,50.88,20300,2.92664798869068,2.94824267287907,2.89141455659382,2.89141455659382,357217.541720045,0.0,1.0
1977-02-07,51.88,52.0,51.62,51.62,65100,2.94824267287907,2.9550620468333,2.93346736264491,2.93346736264491,1145559.70275739,0.0,1.0
1977-02-08,51.88,52.38,51.75,51.88,75300,2.94824267287907,2.9766567310217,2.94085501776199,2.94824267287907,1325048.31977929,0.0,1.0
1977-02-09,51.75,52.0,51.5,51.88,12000,2.94085501776199,2.9550620468333,2.92664798869068,2.94824267287907,211163.078849288,0.0,1.0
1977-02-10,52.0,52.38,51.75,51.75,30900,2.9550620468333,2.9766567310217,2.94085501776199,2.94085501776199,543744.928036918,0.0,1.0
1977-02-11,51.88,52.25,51.88,52.0,12400,2.94824267287907,2.96926907590462,2.94824267287907,2.9550620468333,218201.848144265,0.0,1.0
1977-02-14,53.0,53.12,52.12,52.12,7600,3.01189016311856,3.01870953707279,2.96188142078753,2.96188142078753,133736.616604549,0.0,1.0
1977-02-15,53.0,53.0,52.88,53.0,35200,3.01189016311856,3.01189016311856,3.00507078916433,3.01189016311856,619411.697957912,0.0,1.0
1977-02-16,54.25,54.75,53.12,53.12,107100,3.08292530847513,3.11133936661776,3.01870953707279,3.01870953707279,1884630.4787299,0.0,1.0
1977-02-17,53.88,54.12,53.38,54.12,16900,3.06189890544959,3.07553765335805,3.03348484730696,3.07553765335805,297388.002712747,0.0,1.0
1977-02-18,54.12,54.12,53.75,53.88,39700,3.07553765335805,3.07553765335805,3.0545112503325,3.06189890544959,698597.852526394,0.0,1.0
1977-02-22,54.0,54.0,53.5,54.0,18700,3.06871827940382,3.06871827940382,3.04030422126119,3.06871827940382,329062.46454014,0.0,1.0
1977-02-23,54.0,54.0,53.62,54.0,26000,3.06871827940382,3.06871827940382,3.04712359521542,3.06871827940382,457520.004173457,0.0,1.0
1977-02-24,53.88,54.0,53.75,54.0,60200,3.06189890544959,3.06871827940382,3.0545112503325,3.06871827940382,1059334.77889393,0.0,1.0
1977-02-25,53.62,53.75,53.25,53.75,56700,3.04712359521542,3.0545112503325,3.02609719218987,3.0545112503325,997745.547562886,0.0,1.0
1977-02-28,53.5,53.5,53.38,53.5,11000,3.04030422126119,3.04030422126119,3.03348484730696,3.04030422126119,193566.155611847,0.0,1.0
1977-03-01,53.75,54.12,53.62,53.62,50800,3.0545112503325,3.07553765335805,3.04712359521542,3.04712359521542,893923.700461987,0.0,1.0
1977-03-02,53.75,54.12,53.75,53.75,72400,3.0545112503325,3.07553765335805,3.0545112503325,3.0545112503325,1274017.24239071,0.0,1.0
1977-03-03,54.25,54.38,53.75,53.75,43900,3.08292530847513,3.09031296359221,3.0545112503325,3.0545112503325,772504.930123646,0.0,1.0
1977-03-04,54.88,54.88,54.5,54.5,35100,3.11872702173484,3.11872702173484,3.09713233754644,3.09713233754644,617652.005634168,0.0,1.0
1977-03-07,54.88,55.25,54.88,54.88,61700,3.11872702173484,3.13975342476039,3.11872702173484,3.11872702173484,1085730.16375009,0.0,1.0
1977-03-08,55.75,55.88,55.38,55.38,42000,3.16816748290301,3.1755551380201,3.14714107987747,3.14714107987747,739070.77597251,0.0,1.0
1977-03-09,56.0,56.12,55.75,55.75,40100,3.18237451197433,3.18919388592856,3.16816748290301,3.16816748290301,705636.621821371,0.0,1.0
1977-03-10,56.62,56.62,56.0,56.0,51200,3.21760794407119,3.21760794407119,3.18237451197433,3.18237451197433,900962.469756962,0.0,1.0
1977-03-11,57.5,57.5,57.0,57.0,96400,3.26761668640221,3.26761668640221,3.23920262825958,3.23920262825958,1696343.40008928,0.0,1.0
1977-03-14,58.25,58.38,57.5,57.5,74500,3.31023777361615,3.31762542873324,3.26761668640221,3.26761668640221,1310970.78118933,0.0,1.0
1977-03-15,59.25,59.25,58.0,58.25,112200,3.36706588990141,3.36706588990141,3.29603074454484,3.31023777361615,1974374.78724084,0.0,1.0
1977-03-16,58.5,59.38,58.5,59.25,51500,3.32444480268747,3.37445354501849,3.32444480268747,3.36706588990141,906241.546728194,0.0,1.0
1977-03-17,58.88,59.0,58.25,58.5,27600,3.34603948687586,3.3528588608301,3.31023777361615,3.32444480268747,485675.081353364,0.0,1.0
1977-03-18,58.25,59.0,58.25,58.88,38600,3.31023777361615,3.3528588608301,3.31023777361615,3.34603948687586,679241.236965211,0.0,1.0
1977-03-21,58.12,58.25,57.75,58.25,50900,3.30285011849907,3.31023777361615,3.28182371547353,3.31023777361615,895683.392785731,0.0,1.0
1977-03-22,58.25,58.38,57.88,58.12,49400,3.31023777361615,3.31762542873324,3.28921137059061,3.30285011849907,869288.007929571,0.0,1.0
1977-03-23,58.25,58.5,58.12,58.25,48700,3.31023777361615,3.32444480268747,3.30285011849907,3.31023777361615,856970.161663362,0.0,1.0
1977-03-24,58.25,58.25,58.0,58.25,42500,3.31023777361615,3.31023777361615,3.29603074454484,3.31023777361615,747869.23759123,0.0,1.0
1977-03-25,57.88,58.12,57.62,58.12,58200,3.28921137059061,3.30285011849907,3.27443606035644,3.30285011849907,1024140.93241905,0.0,1.0
1977-03-28,58.12,58.12,57.5,57.88,45000,3.30285011849907,3.30285011849907,3.26761668640221,3.28921137059061,791861.545684831,0.0,1.0
1977-03-29,57.5,58.12,57.5,58.12,50100,3.26761668640221,3.30285011849907,3.26761668640221,3.30285011849907,881605.854195779,0.0,1.0
1977-03-30,56.5,57.75,56.5,57.5,51400,3.21078857011696,3.28182371547353,3.21078857011696,3.26761668640221,904481.85440445,0.0,1.0
1977-03-31,56.75,57.0,56.25,56.5,21300,3.22499559918827,3.23920262825958,3.19658154104564,3.21078857011696,374814.464957486,0.0,1.0
1977-04-01,56.75,57.25,56.62,56.75,21000,3.22499559918827,3.2534096573309,3.21760794407119,3.22499559918827,369535.387986254,0.0,1.0
1977-04-04,55.75,57.0,55.75,56.75,42600,3.16816748290301,3.23920262825958,3.16816748290301,3.22499559918827,749628.929914974,0.0,1.0
1977-04-05,55.38,55.62,55.0,55.62,30800,3.14714107987747,3.16077982778593,3.12554639568907,3.16077982778593,541985.235713173,0.0,1.0
1977-04-06,55.12,55.5,55.0,55.38,36400,3.1323657696433,3.1539604538317,3.12554639568907,3.14714107987747,640528.005842841,0.0,1.0
1977-04-07,56.0,56.0,55.0,55.12,36000,3.18237451197433,3.18237451197433,3.12554639568907,3.1323657696433,633489.236547864,0.0,1.0
1977-04-11,56.25,56.38,56.0,56.0,45000,3.19658154104564,3.20396919616273,3.18237451197433,3.18237451197433,791861.545684831,0.0,1.0
1977-04-12,57.75,58.0,56.25,56.25,48200,3.28182371547353,3.29603074454484,3.19658154104564,3.19658154104564,848171.70004464,0.0,1.0
1977-04-13,58.0,58.0,57.62,57.75,142700,3.29603074454484,3.29603074454484,3.27443606035644,3.28182371547353,2511080.94598278,0.0,1.0
1977-04-14,58.5,58.75,58.38,58.38,115400,3.32444480268747,3.33865183175878,3.31762542873324,3.31762542873324,2030684.94160065,0.0,1.0
1977-04-15,58.75,58.88,58.38,58.5,35200,3.33865183175878,3.34603948687586,3.31762542873324,3.32444480268747,619411.697957912,0.0,1.0
1977-04-18,58.5,58.5,58.25,58.5,26000,3.32444480268747,3.32444480268747,3.31023777361615,3.32444480268747,457520.004173457,0.0,1.0
1977-04-19,58.5,58.5,58.25,58.5,36400,3.32444480268747,3.32444480268747,3.31023777361615,3.32444480268747,640528.00584284,0.0,1.0
1977-04-20,58.25,58.38,58.0,58.38,25500,3.31023777361615,3.31762542873324,3.29603074454484,3.31762542873324,448721.542554738,0.0,1.0
1977-04-21,58.25,59.5,58.25,58.25,21800,3.31023777361615,3.38127291897272,3.31023777361615,3.31023777361615,383612.926576207,0.0,1.0
1977-04-22,57.5,58.12,57.5,58.12,8600,3.26761668640221,3.30285011849907,3.26761668640221,3.30285011849907,151333.53984199,0.0,1.0
1977-04-25,56.88,57.25,56.88,57.25,8700,3.23238325430535,3.2534096573309,3.23238325430535,3.2534096573309,153093.232165734,0.0,1.0
1977-04-26,57.0,57.25,57.0,57.0,18900,3.23920262825958,3.2534096573309,3.23920262825958,3.23920262825958,332581.849187629,0.0,1.0
1977-04-27,57.25,57.62,57.0,57.0,42100,3.2534096573309,3.27443606035644,3.23920262825958,3.23920262825958,740830.468296252,0.0,1.0
1977-04-28,57.12,57.62,57.0,57.25,35700,3.24602200221381,3.27443606035644,3.23920262825958,3.2534096573309,628210.159576633,0.0,1.0
1977-04-29,57.12,57.5,57.12,57.12,28500,3.24602200221381,3.26761668640221,3.24602200221381,3.24602200221381,501512.31226706,0.0,1.0
1977-05-02,57.12,57.25,56.75,57.12,25800,3.24602200221381,3.2534096573309,3.22499559918827,3.24602200221381,454000.61952597,0.0,1.0
1977-05-03,57.0,57.38,57.0,57.12,30200,3.23920262825958,3.26079731244798,3.23920262825958,3.24602200221381,531427.081770709,0.0,1.0
1977-05-04,58.0,58.38,57.12,57.12,48100,3.29603074454484,3.31762542873324,3.24602200221381,3.24602200221381,846412.007720897,0.0,1.0
1977-05-05,58.5,58.88,57.88,58.0,30600,3.32444480268747,3.34603948687586,3.28921137059061,3.29603074454484,538465.851065684,0.0,1.0
1977-05-06,58.0,58.75,57.75,58.5,36700,3.29603074454484,3.33865183175878,3.28182371547353,3.32444480268747,645807.082814073,0.0,1.0
1977-05-09,57.62,58.25,57.38,58.0,40300,3.27443606035644,3.31023777361615,3.26079731244798,3.29603074454484,709156.00646886,0.0,1.0
1977-05-10,58.25,58.38,57.62,57.62,41500,3.31023777361615,3.31762542873324,3.27443606035644,3.27443606035644,730272.314353789,0.0,1.0
1977-05-11,58.0,58.5,58.0,58.25,26100,3.29603074454484,3.32444480268747,3.29603074454484,3.31023777361615,459279.696497202,0.0,1.0
1977-05-12,58.38,58.5,58.0,58.0,13600,3.31762542873324,3.32444480268747,3.29603074454484,3.29603074454484,239318.156029193,0.0,1.0
1977-05-13,58.62,58.62,58.25,58.38,60800,3.3312641766417,3.3312641766417,3.31023777361615,3.31762542873324,1069892.93283639,0.0,1.0
1977-05-16,58.62,58.75,58.38,58.62,51900,3.3312641766417,3.33865183175878,3.31762542873324,3.3312641766417,913280.316023171,0.0,1.0
1977-05-17,58.5,58.62,58.38,58.62,51100,3.32444480268747,3.3312641766417,3.31762542873324,3.3312641766417,899202.777433218,0.0,1.0
1977-05-18,59.12,59.25,58.5,58.5,55000,3.35967823478433,3.36706588990141,3.32444480268747,3.32444480268747,967830.778059236,0.0,1.0
1977-05-19,58.62,59.12,58.5,59.12,54500,3.3312641766417,3.35967823478433,3.32444480268747,3.35967823478433,959032.316440517,0.0,1.0
1977-05-20,58.62,58.88,58.5,58.62,14500,3.3312641766417,3.34603948687586,3.32444480268747,3.3312641766417,255155.38694289,0.0,1.0
1977-05-23,58.25,58.88,58.12,58.62,57100,3.31023777361615,3.34603948687586,3.30285011849907,3.3312641766417,1004784.31685786,0.0,1.0
1977-05-24,57.25,58.38,57.25,58.25,44800,3.2534096573309,3.31762542873324,3.2534096573309,3.31023777361615,788342.161037342,0.0,1.0
1977-05-25,57.0,57.38,57.0,57.25,45400,3.23920262825958,3.26079731244798,3.23920262825958,3.2534096573309,798900.314979808,0.0,1.0
1977-05-26,56.62,57.0,56.38,57.0,96000,3.21760794407119,3.23920262825958,3.20396919616273,3.23920262825958,1689304.6307943,0.0,1.0
1977-05-27,56.0,56.62,55.88,56.62,39900,3.18237451197433,3.21760794407119,3.1755551380201,3.21760794407119,702117.237173883,0.0,1.0
1977-05-31,54.62,56.12,54.62,56.0,81400,3.10395171150067,3.18919388592856,3.10395171150067,3.18237451197433,1432389.55152767,0.0,1.0
1977-06-01,54.75,55.0,54.12,54.62,36800,3.11133936661776,3.12554639568907,3.07553765335805,3.10395171150067,647566.775137817,0.0,1.0
1977-06-02,53.75,55.12,53.62,54.75,27800,3.0545112503325,3.1323657696433,3.04712359521542,3.11133936661776,489194.466000851,0.0,1.0
1977-06-03,52.75,53.0,52.5,53.0,33800,2.99768313404725,3.01189016311856,2.98347610497593,3.01189016311856,594776.005425494,0.0,1.0
1977-06-06,53.0,53.0,52.62,52.75,60400,3.01189016311856,3.01189016311856,2.99029547893016,2.99768313404725,1062854.16354142,0.0,1.0
1977-06-07,53.38,53.38,52.62,53.0,103200,3.03348484730696,3.03348484730696,2.99029547893016,3.01189016311856,1816002.47810388,0.0,1.0
1977-06-08,53.62,53.75,53.38,53.38,60300,3.04712359521542,3.0545112503325,3.03348484730696,3.03348484730696,1061094.47121767,0.0,1.0
1977-06-09,53.5,53.88,53.38,53.62,48300,3.04030422126119,3.06189890544959,3.03348484730696,3.04712359521542,849931.392368384,0.0,1.0
1977-06-10,54.25,54.25,53.38,53.5,89500,3.08292530847513,3.08292530847513,3.03348484730696,3.04030422126119,1574924.62975094,0.0,1.0
1977-06-13,54.0,54.25,53.88,54.25,33500,3.06871827940382,3.08292530847513,3.06189890544959,3.08292530847513,589496.928454262,0.0,1.0
1977-06-14,54.38,54.38,53.88,54.0,52700,3.09031296359221,3.09031296359221,3.06189890544959,3.06871827940382,927357.854613125,0.0,1.0
1977-06-15,54.38,54.5,54.0,54.38,38600,3.09031296359221,3.09713233754644,3.06871827940382,3.09031296359221,679241.236965211,0.0,1.0
1977-06-16,55.0,55.25,54.12,54.38,71300,3.12554639568907,3.13975342476039,3.07553765335805,3.09031296359221,1254660.62682952,0.0,1.0
1977-06-17,54.75,55.0,54.62,55.0,24300,3.11133936661776,3.12554639568907,3.10395171150067,3.12554639568907,427605.234669808,0.0,1.0
1977-06-20,54.88,54.88,54.62,54.75,58400,3.11872702173484,3.11872702173484,3.10395171150067,3.11133936661776,1027660.31706654,0.0,1.0
1977-06-21,55.0,55.38,54.88,54.88,96200,3.12554639568907,3.14714107987747,3.11872702173484,3.11872702173484,1692824.01544179,0.0,1.0
1977-06-22,54.25,55.0,54.25,55.0,25600,3.08292530847513,3.12554639568907,3.08292530847513,3.12554639568907,450481.234878482,0.0,1.0
1977-06-23,54.38,54.38,54.0,54.25,77600,3.09031296359221,3.09031296359221,3.06871827940382,3.08292530847513,1365521.2432254,0.0,1.0
1977-06-24,54.12,54.38,54.12,54.38,59200,3.07553765335805,3.09031296359221,3.07553765335805,3.09031296359221,1041737.85565649,0.0,1.0
1977-06-27,53.75,54.12,53.12,54.12,56100,3.0545112503325,3.07553765335805,3.01870953707279,3.07553765335805,987187.393620423,0.0,1.0
1977-06-28,53.38,53.62,53.38,53.62,29800,3.03348484730696,3.04712359521542,3.03348484730696,3.04712359521542,524388.312475732,0.0,1.0
1977-06-29,53.0,53.12,52.5,53.12,147500,3.01189016311856,3.01870953707279,2.98347610497593,3.01870953707279,2595546.1775225,0.0,1.0
1977-06-30,53.0,53.25,52.88,53.0,40700,3.01189016311856,3.02609719218987,3.00507078916433,3.01189016311856,716194.775763836,0.0,1.0
1977-07-01,52.88,53.0,52.75,53.0,68400,3.00507078916433,3.01189016311856,2.99768313404725,3.01189016311856,1203629.54944094,0.0,1.0
1977-07-05,53.0,53.0,52.88,52.88,12200,3.01189016311856,3.01189016311856,3.00507078916433,3.00507078916433,214682.463496776,0.0,1.0
1977-07-06,52.5,53.0,52.5,53.0,26300,2.98347610497593,3.01189016311856,2.98347610497593,3.01189016311856,462799.08114469,0.0,1.0
1977-07-07,52.0,52.12,51.88,52.12,39200,2.9550620468333,2.96188142078753,2.94824267287907,2.96188142078753,689799.390907676,0.0,1.0
1977-07-08,52.25,52.75,52.25,52.25,25000,2.96926907590462,2.99768313404725,2.96926907590462,2.96926907590462,439923.080936017,0.0,1.0
1977-07-11,52.5,52.5,52.25,52.25,27600,2.98347610497593,2.98347610497593,2.96926907590462,2.96926907590462,485675.081353363,0.0,1.0
1977-07-12,51.12,52.38,51.12,52.38,69600,2.90505330450228,2.9766567310217,2.90505330450228,2.9766567310217,1224745.85732587,0.0,1.0
1977-07-13,51.75,51.75,51.25,51.25,78600,2.94085501776199,2.94085501776199,2.91244095961936,2.91244095961936,1383118.16646284,0.0,1.0
1977-07-15,51.62,51.75,51.12,51.75,26400,2.93346736264491,2.94085501776199,2.90505330450228,2.94085501776199,464558.773468434,0.0,1.0
1977-07-18,52.75,52.75,51.75,51.75,136700,2.99768313404725,2.99768313404725,2.94085501776199,2.94085501776199,2405499.40655814,0.0,1.0
1977-07-19,53.88,53.88,53.25,53.25,77000,3.06189890544959,3.06189890544959,3.02609719218987,3.02609719218987,1354963.08928293,0.0,1.0
1977-07-20,54.75,54.75,53.88,53.88,18600,3.11133936661776,3.11133936661776,3.06189890544959,3.06189890544959,327302.772216397,0.0,1.0
1977-07-21,54.5,54.75,54.25,54.75,29900,3.09713233754644,3.11133936661776,3.08292530847513,3.11133936661776,526148.004799477,0.0,1.0
1977-07-22,54.38,54.88,54.38,54.5,9500,3.09031296359221,3.11872702173484,3.09031296359221,3.09713233754644,167170.770755687,0.0,1.0
1977-07-25,54.0,54.5,54.0,54.38,16700,3.06871827940382,3.09713233754644,3.06871827940382,3.09031296359221,293868.618065259,0.0,1.0
1977-07-26,54.0,54.12,53.75,54.0,19200,3.06871827940382,3.07553765335805,3.0545112503325,3.06871827940382,337860.926158861,0.0,1.0
1977-07-27,53.62,54.0,53.38,54.0,33900,3.04712359521542,3.06871827940382,3.03348484730696,3.06871827940382,596535.697749239,0.0,1.0
1977-07-28,53.0,53.5,52.75,53.5,86600,3.01189016311856,3.04030422126119,2.99768313404725,3.04030422126119,1523893.55236236,0.0,1.0
1977-07-29,52.5,52.5,51.75,52.5,42800,2.98347610497593,2.98347610497593,2.94085501776199,2.98347610497593,753148.314562462,0.0,1.0
1977-08-01,52.25,52.75,52.0,52.5,75600,2.96926907590462,2.99768313404725,2.9550620468333,2.98347610497593,1330327.39675051,0.0,1.0
1977-08-02,51.75,52.25,51.62,52.25,45700,2.94085501776199,2.96926907590462,2.93346736264491,2.96926907590462,804179.391951039,0.0,1.0
1977-08-03,51.0,51.5,50.62,51.5,93300,2.89823393054805,2.92664798869068,2.87663924635965,2.92664798869068,1641792.93805321,0.0,1.0
1977-08-04,50.5,51.0,50.25,51.0,63800,2.86981987240542,2.89823393054805,2.85561284333411,2.89823393054805,1122683.70254872,0.0,1.0
1977-08-05,49.75,50.5,49.25,50.5,174100,2.82719878519148,2.86981987240542,2.79878472704885,2.86981987240542,3063624.33563842,0.0,1.0
1977-08-08,49.12,49.5,49.0,49.5,61100,2.79139707193177,2.81299175612016,2.78457769797754,2.81299175612016,1075172.00980762,0.0,1.0
1977-08-09,49.0,49.25,48.75,49.12,66800,2.78457769797754,2.79878472704885,2.77037066890622,2.79139707193177,1175474.47226104,0.0,1.0
1977-08-10,49.25,49.25,48.88,49.0,56200,2.79878472704885,2.79878472704885,2.77775832402331,2.78457769797754,988947.085944167,0.0,1.0
1977-08-11,49.12,49.75,48.62,49.25,89800,2.79139707193177,2.82719878519148,2.76298301378914,2.79878472704885,1580203.70672217,0.0,1.0
1977-08-12,47.5,48.5,47.38,48.5,126200,2.69933552354965,2.75616363983491,2.69251614959542,2.75616363983491,2220731.71256502,0.0,1.0
1977-08-15,48.0,48.0,47.5,47.5,18800,2.72774958169228,2.72774958169228,2.69933552354965,2.69933552354965,330822.156863885,0.0,1.0
1977-08-16,47.12,48.12,47.0,48.0,27600,2.67774083936126,2.73456895564651,2.67092146540702,2.72774958169228,485675.081353362,0.0,1.0
1977-08-17,45.12,47.38,45.12,47.12,97100,2.56408460679074,2.69251614959542,2.56408460679074,2.67774083936126,1708661.24635549,0.0,1.0
1977-08-18,45.12,45.5,44.5,45.12,107700,2.56408460679074,2.58567929097914,2.52885117469389,2.56408460679074,1895188.63267236,0.0,1.0
1977-08-19,46.25,46.25,45.5,45.5,24100,2.62830037819308,2.62830037819308,2.58567929097914,2.58567929097914,424085.850022321,0.0,1.0
1977-08-22,46.38,46.62,45.75,46.25,34100,2.63568803331017,2.64932678121863,2.59988632005046,2.62830037819308,600055.082396726,0.0,1.0
1977-08-23,46.62,47.5,46.62,46.62,24100,2.64932678121863,2.69933552354965,2.64932678121863,2.64932678121863,424085.85002232,0.0,1.0
1977-08-24,46.38,46.75,46.38,46.62,31700,2.63568803331017,2.65671443633571,2.63568803331017,2.64932678121863,557822.466626869,0.0,1.0
1977-08-25,45.88,46.75,45.75,46.38,24100,2.60727397516754,2.65671443633571,2.59988632005046,2.63568803331017,424085.85002232,0.0,1.0
1977-08-26,46.25,46.25,45.25,45.88,18200,2.62830037819308,2.62830037819308,2.57147226190783,2.60727397516754,320264.002921421,0.0,1.0
1977-08-29,47.25,47.38,46.75,46.75,22900,2.68512849447834,2.69251614959542,2.65671443633571,2.65671443633571,402969.542137392,0.0,1.0
1977-08-30,46.38,47.25,46.38,47.25,14800,2.63568803331017,2.68512849447834,2.63568803331017,2.68512849447834,260434.463914122,0.0,1.0
1977-08-31,46.75,46.75,46.0,46.38,21700,2.65671443633571,2.65671443633571,2.61409334912177,2.63568803331017,381853.234252463,0.0,1.0
1977-09-01,47.0,47.0,46.5,46.75,11500,2.67092146540702,2.67092146540702,2.6425074072644,2.65671443633571,202364.617230568,0.0,1.0
1977-09-02,47.25,47.38,47.0,47.0,43300,2.68512849447834,2.69251614959542,2.67092146540702,2.67092146540702,761946.776181181,0.0,1.0
1977-09-06,47.5,47.5,47.0,47.25,20100,2.69933552354965,2.69933552354965,2.67092146540702,2.68512849447834,353698.157072558,0.0,1.0
1977-09-07,47.88,47.88,47.5,47.5,13400,2.72093020773805,2.72093020773805,2.69933552354965,2.69933552354965,235798.771381705,0.0,1.0
1977-09-08,46.5,48.0,46.5,47.88,28900,2.6425074072644,2.72774958169228,2.6425074072644,2.72093020773805,508551.081562035,0.0,1.0
1977-09-09,46.5,46.62,46.12,46.5,17800,2.6425074072644,2.64932678121863,2.620912723076,2.6425074072644,313225.233626444,0.0,1.0
1977-09-12,45.25,46.38,45.0,46.38,39700,2.57147226190783,2.63568803331017,2.55726523283651,2.63568803331017,698597.852526394,0.0,1.0
1977-09-13,45.25,45.62,45.12,45.25,17600,2.57147226190783,2.59249866493337,2.56408460679074,2.57147226190783,309705.848978956,0.0,1.0
1977-09-14,45.75,45.75,45.12,45.25,21200,2.59988632005046,2.59988632005046,2.56408460679074,2.57147226190783,373054.772633742,0.0,1.0
1977-09-15,46.12,46.12,45.75,45.75,25400,2.620912723076,2.620912723076,2.59988632005046,2.59988632005046,446961.850230993,0.0,1.0
1977-09-16,45.5,46.12,45.5,46.12,120800,2.58567929097914,2.620912723076,2.58567929097914,2.620912723076,2125708.32708284,0.0,1.0
1977-09-19,45.75,45.75,45.38,45.5,21600,2.59988632005046,2.59988632005046,2.57885991702491,2.58567929097914,380093.541928718,0.0,1.0
1977-09-20,45.25,45.62,45.25,45.62,7900,2.57147226190783,2.59249866493337,2.57147226190783,2.59249866493337,139015.693575781,0.0,1.0
1977-09-21,44.25,45.75,44.25,45.25,44800,2.51464414562257,2.59988632005046,2.51464414562257,2.57147226190783,788342.161037343,0.0,1.0
1977-09-22,43.5,44.12,43.5,44.12,48900,2.47202305840863,2.50725649050549,2.47202305840863,2.50725649050549,860489.546310849,0.0,1.0
1977-09-23,42.75,43.5,42.62,43.5,72800,2.42940197119469,2.47202305840863,2.4220143160776,2.47202305840863,1281056.01168568,0.0,1.0
1977-09-26,41.62,42.5,41.0,42.5,111300,2.36518619979235,2.41519494212337,2.32995276769549,2.41519494212337,1958537.55632715,0.0,1.0
1977-09-27,41.5,41.5,41.25,41.5,69100,2.35836682583812,2.35836682583812,2.3441597967668,2.35836682583812,1215947.39570715,0.0,1.0
1977-09-28,42.0,42.0,40.88,41.5,124100,2.38678088398075,2.38678088398075,2.32313339374126,2.35836682583812,2183778.17376638,0.0,1.0
1977-09-29,42.75,43.0,42.0,42.0,108400,2.42940197119469,2.443609000266,2.38678088398075,2.38678088398075,1907506.47893857,0.0,1.0
1977-09-30,45.0,45.0,43.75,43.75,55300,2.55726523283651,2.55726523283651,2.48623008747994,2.48623008747994,973109.855030471,0.0,1.0
1977-10-03,44.88,45.0,44.38,45.0,51400,2.55044585888228,2.55726523283651,2.52203180073965,2.55726523283651,904481.854404452,0.0,1.0
1977-10-04,43.75,44.88,43.75,44.88,64900,2.48623008747994,2.55044585888228,2.48623008747994,2.55044585888228,1142040.3181099,0.0,1.0
1977-10-05,43.88,44.0,43.5,43.75,27900,2.49361774259703,2.50043711655126,2.47202305840863,2.48623008747994,490954.158324594,0.0,1.0
1977-10-06,44.5,44.5,44.0,44.0,30700,2.52885117469389,2.52885117469389,2.50043711655126,2.50043711655126,540225.543389428,0.0,1.0
1977-10-07,44.75,45.25,44.5,44.5,38500,2.5430582037652,2.57147226190783,2.52885117469389,2.52885117469389,677481.544641466,0.0,1.0
1977-10-10,44.38,44.75,44.25,44.75,58100,2.52203180073965,2.5430582037652,2.51464414562257,2.5430582037652,1022381.24009531,0.0,1.0
1977-10-11,44.25,44.62,44.25,44.38,10900,2.51464414562257,2.53567054864812,2.51464414562257,2.52203180073965,191806.463288104,0.0,1.0
1977-10-12,42.88,43.75,42.75,43.75,62300,2.43678962631177,2.48623008747994,2.42940197119469,2.48623008747994,1096288.31769256,0.0,1.0
1977-10-13,42.0,42.75,41.75,42.75,47000,2.38678088398075,2.42940197119469,2.37257385490943,2.42940197119469,827055.392159711,0.0,1.0
1977-10-14,42.5,42.5,41.38,42.0,56600,2.41519494212337,2.41519494212337,2.35154745188389,2.38678088398075,995985.855239144,0.0,1.0
1977-10-17,42.75,42.75,42.0,42.5,32000,2.42940197119469,2.42940197119469,2.38678088398075,2.41519494212337,563101.543598101,0.0,1.0
1977-10-18,43.38,43.5,42.62,42.75,26200,2.4652036844544,2.47202305840863,2.4220143160776,2.42940197119469,461039.388820946,0.0,1.0
1977-10-19,42.75,43.5,42.75,43.38,49600,2.42940197119469,2.47202305840863,2.42940197119469,2.4652036844544,872807.392577057,0.0,1.0
1977-10-20,43.12,43.25,42.75,42.75,25300,2.45042837422023,2.45781602933732,2.42940197119469,2.42940197119469,445202.15790725,0.0,1.0
1977-10-21,42.88,42.88,42.25,42.88,44200,2.43678962631177,2.43678962631177,2.40098791305206,2.43678962631177,777784.007094879,0.0,1.0
1977-10-24,42.75,42.88,42.62,42.88,32200,2.42940197119469,2.43678962631177,2.4220143160776,2.43678962631177,566620.928245589,0.0,1.0
1977-10-25,42.75,42.75,42.25,42.75,36700,2.42940197119469,2.42940197119469,2.40098791305206,2.42940197119469,645807.082814072,0.0,1.0
1977-10-26,42.5,43.5,42.38,42.75,53500,2.41519494212337,2.47202305840863,2.40837556816914,2.42940197119469,941435.393203078,0.0,1.0
1977-10-27,43.62,44.0,42.88,42.88,44900,2.47884243236286,2.50043711655126,2.43678962631177,2.43678962631177,790101.853361087,0.0,1.0
1977-10-28,44.25,44.25,43.62,43.62,32700,2.51464414562257,2.51464414562257,2.47884243236286,2.47884243236286,575419.389864311,0.0,1.0
1977-10-31,44.75,45.12,44.0,44.25,42500,2.5430582037652,2.56408460679074,2.50043711655126,2.51464414562257,747869.237591229,0.0,1.0
1977-11-01,44.12,44.38,44.0,44.38,30900,2.50725649050549,2.52203180073965,2.50043711655126,2.52203180073965,543744.928036917,0.0,1.0
1977-11-02,43.0,44.38,43.0,44.12,81700,2.443609000266,2.52203180073965,2.443609000266,2.50725649050549,1437668.6284989,0.0,1.0
1977-11-03,43.0,43.0,42.12,43.0,41300,2.443609000266,2.443609000266,2.39360025793498,2.443609000266,726752.929706301,0.0,1.0
1977-11-04,42.0,43.5,42.0,43.0,152400,2.38678088398075,2.47202305840863,2.38678088398075,2.443609000266,2681771.10138596,0.0,1.0
1977-11-07,42.5,42.5,42.0,42.0,41500,2.41519494212337,2.41519494212337,2.38678088398075,2.38678088398075,730272.314353789,0.0,1.0
1977-11-08,42.0,42.75,41.88,42.5,62600,2.38678088398075,2.42940197119469,2.37996151002652,2.41519494212337,1101567.39466378,0.0,1.0
1977-11-09,42.38,42.38,41.75,42.0,81700,2.40837556816914,2.40837556816914,2.37257385490943,2.38678088398075,1437668.62849891,0.0,1.0
1977-11-10,43.75,44.0,42.38,42.38,186600,2.48623008747994,2.50043711655126,2.40837556816914,2.40837556816914,3283585.87610644,0.0,1.0
1977-11-11,44.75,45.25,44.25,44.25,97700,2.5430582037652,2.57147226190783,2.51464414562257,2.51464414562257,1719219.40029795,0.0,1.0
1977-11-14,44.12,45.0,44.0,44.75,54100,2.50725649050549,2.55726523283651,2.50043711655126,2.5430582037652,951993.54714554,0.0,1.0
1977-11-15,44.25,44.5,43.62,44.12,62600,2.51464414562257,2.52885117469389,2.47884243236286,2.50725649050549,1101567.39466379,0.0,1.0
1977-11-16,43.62,44.38,43.38,44.25,136700,2.47884243236286,2.52203180073965,2.4652036844544,2.51464414562257,2405499.40655814,0.0,1.0
1977-11-17,43.0,43.25,42.62,43.25,75900,2.443609000266,2.45781602933732,2.4220143160776,2.45781602933732,1335606.47372175,0.0,1.0
1977-11-18,43.25,43.5,42.5,43.0,45800,2.45781602933732,2.47202305840863,2.41519494212337,2.443609000266,805939.084274782,0.0,1.0
1977-11-21,43.12,43.38,42.88,43.25,45800,2.45042837422023,2.4652036844544,2.43678962631177,2.45781602933732,805939.084274784,0.0,1.0
1977-11-22,43.5,44.0,43.0,43.12,67900,2.47202305840863,2.50043711655126,2.443609000266,2.45042837422023,1194831.08782222,0.0,1.0
1977-11-23,43.75,43.88,43.38,43.5,58900,2.48623008747994,2.49361774259703,2.4652036844544,2.47202305840863,1036458.77868526,0.0,1.0
1977-11-25,44.0,44.12,43.75,43.75,23300,2.50043711655126,2.50725649050549,2.48623008747994,2.48623008747994,410008.311432368,0.0,1.0
1977-11-28,43.75,44.0,43.25,44.0,47000,2.48623008747994,2.50043711655126,2.45781602933732,2.50043711655126,827055.392159713,0.0,1.0
1977-11-29,43.38,43.75,43.25,43.75,59000,2.4652036844544,2.48623008747994,2.45781602933732,2.48623008747994,1038218.471009,0.0,1.0
1977-11-30,43.75,44.0,43.25,43.38,39300,2.48623008747994,2.50043711655126,2.45781602933732,2.4652036844544,691559.08323142,0.0,1.0
1977-12-01,43.25,44.0,43.25,43.75,50000,2.45781602933732,2.50043711655126,2.45781602933732,2.48623008747994,879846.161872033,0.0,1.0
1977-12-02,43.25,43.5,43.25,43.25,30600,2.45781602933732,2.47202305840863,2.45781602933732,2.45781602933732,538465.851065684,0.0,1.0
1977-12-05,43.12,43.25,43.12,43.25,6200,2.45042837422023,2.45781602933732,2.45042837422023,2.45781602933732,109100.924072132,0.0,1.0
1977-12-06,42.0,43.38,42.0,43.12,77500,2.38678088398075,2.4652036844544,2.38678088398075,2.45042837422023,1363761.55090165,0.0,1.0
1977-12-07,41.88,42.25,41.62,42.0,20800,2.37996151002652,2.40098791305206,2.36518619979235,2.38678088398075,366016.003338765,0.0,1.0
1977-12-08,42.0,43.0,41.88,41.88,21800,2.38678088398075,2.443609000266,2.37996151002652,2.37996151002652,383612.926576206,0.0,1.0
1977-12-09,42.62,43.0,41.88,42.0,20900,2.4220143160776,2.443609000266,2.37996151002652,2.38678088398075,367775.695662511,0.0,1.0
1977-12-12,43.25,43.25,42.88,42.88,25900,2.45781602933732,2.45781602933732,2.43678962631177,2.43678962631177,455760.311849713,0.0,1.0
1977-12-13,43.38,43.62,42.62,43.25,54500,2.4652036844544,2.47884243236286,2.4220143160776,2.45781602933732,959032.316440517,0.0,1.0
1977-12-14,43.88,44.0,43.5,43.5,22900,2.49361774259703,2.50043711655126,2.47202305840863,2.47202305840863,402969.542137391,0.0,1.0
1977-12-15,43.62,43.75,43.5,43.75,5100,2.47884243236286,2.48623008747994,2.47202305840863,2.48623008747994,89744.3085109475,0.0,1.0
1977-12-16,43.75,43.75,43.38,43.62,23700,2.48623008747994,2.48623008747994,2.4652036844544,2.47884243236286,417047.080727345,0.0,1.0
1977-12-19,43.62,44.5,43.62,43.75,45100,2.47884243236286,2.52885117469389,2.47884243236286,2.48623008747994,793621.238008575,0.0,1.0
1977-12-20,43.62,44.0,43.62,43.62,21200,2.47884243236286,2.50043711655126,2.47884243236286,2.47884243236286,373054.772633742,0.0,1.0
1977-12-21,44.12,44.38,43.88,43.88,48800,2.50725649050549,2.52203180073965,2.49361774259703,2.49361774259703,858729.853987105,0.0,1.0
1977-12-22,44.88,45.12,44.75,44.75,27600,2.55044585888228,2.56408460679074,2.5430582037652,2.5430582037652,485675.081353363,0.0,1.0
1977-12-23,45.62,45.75,45.25,45.25,41400,2.59249866493337,2.59988632005046,2.57147226190783,2.57147226190783,728512.622030045,0.0,1.0
1977-12-27,45.88,45.88,45.38,45.62,51600,2.60727397516754,2.60727397516754,2.57885991702491,2.59249866493337,908001.239051939,0.0,1.0
1977-12-28,45.75,45.88,45.38,45.88,16300,2.59988632005046,2.60727397516754,2.57885991702491,2.60727397516754,286829.848770283,0.0,1.0
1977-12-29,46.0,46.12,45.38,45.75,24500,2.61409334912177,2.620912723076,2.57885991702491,2.59988632005046,431124.619317297,0.0,1.0
1977-12-30,46.62,46.62,45.88,46.0,33100,2.64932678121863,2.64932678121863,2.60727397516754,2.61409334912177,582458.159159286,0.0,1.0
1978-01-03,45.88,46.5,45.88,46.5,58900,2.60727397516754,2.6425074072644,2.60727397516754,2.6425074072644,1036458.77868526,0.0,1.0
1978-01-04,44.88,45.12,44.62,45.12,61000,2.55044585888228,2.56408460679074,2.53567054864812,2.56408460679074,1073412.31748388,0.0,1.0
1978-01-05,44.0,45.5,44.0,44.88,61700,2.50043711655126,2.58567929097914,2.50043711655126,2.55044585888228,1085730.16375009,0.0,1.0
1978-01-06,43.0,43.88,42.88,43.88,32700,2.443609000266,2.49361774259703,2.43678962631177,2.49361774259703,575419.389864311,0.0,1.0
1978-01-09,42.75,43.12,42.25,43.0,76200,2.42940197119469,2.45042837422023,2.40098791305206,2.443609000266,1340885.55069298,0.0,1.0
1978-01-10,42.88,43.38,42.5,42.75,30200,2.43678962631177,2.4652036844544,2.41519494212337,2.42940197119469,531427.081770709,0.0,1.0
1978-01-11,42.25,42.75,42.0,42.75,43000,2.40098791305206,2.42940197119469,2.38678088398075,2.42940197119469,756667.699209949,0.0,1.0
1978-01-12,43.12,43.38,42.25,42.25,7700,2.45042837422023,2.4652036844544,2.40098791305206,2.40098791305206,135496.308928293,0.0,1.0
1978-01-13,43.25,43.62,43.25,43.25,17100,2.45781602933732,2.47884243236286,2.45781602933732,2.45781602933732,300907.387360235,0.0,1.0
1978-01-16,42.0,43.0,42.0,43.0,89800,2.38678088398075,2.443609000266,2.38678088398075,2.443609000266,1580203.70672217,0.0,1.0
1978-01-17,43.0,43.0,41.88,42.0,158900,2.443609000266,2.443609000266,2.37996151002652,2.38678088398075,2796151.10242933,0.0,1.0
1978-01-18,42.38,42.75,42.25,42.75,29000,2.40837556816914,2.42940197119469,2.40098791305206,2.42940197119469,510310.77388578,0.0,1.0
1978-01-19,41.0,42.38,41.0,42.38,160600,2.32995276769549,2.40837556816914,2.32995276769549,2.40837556816914,2826065.87193297,0.0,1.0
1978-01-20,41.0,41.25,40.75,41.0,22900,2.32995276769549,2.3441597967668,2.31574573862418,2.32995276769549,402969.542137392,0.0,1.0
1978-01-23,40.88,41.5,40.62,41.0,51500,2.32313339374126,2.35836682583812,2.30835808350709,2.32995276769549,906241.546728195,0.0,1.0
1978-01-24,40.5,40.75,40.38,40.75,53900,2.30153870955286,2.31574573862418,2.29471933559863,2.31574573862418,948474.162498054,0.0,1.0
1978-01-25,40.75,41.0,40.62,40.62,24200,2.31574573862418,2.32995276769549,2.30835808350709,2.30835808350709,425845.542346064,0.0,1.0
1978-01-26,39.38,40.88,39.25,40.75,97900,2.23789121931338,2.32313339374126,2.23050356419629,2.31574573862418,1722738.78494544,0.0,1.0
1978-01-27,39.62,39.62,39.12,39.38,14700,2.25152996722184,2.25152996722184,2.22311590907921,2.23789121931338,258674.771590378,0.0,1.0
1978-01-30,39.62,39.75,38.62,39.62,32000,2.25152996722184,2.25891762233892,2.19470185093658,2.25152996722184,563101.543598101,0.0,1.0
1978-01-31,38.88,39.75,38.5,39.62,40100,2.20947716117075,2.25891762233892,2.18788247698235,2.25152996722184,705636.621821371,0.0,1.0
1978-02-01,39.62,39.62,38.5,38.88,51400,2.25152996722184,2.25152996722184,2.18788247698235,2.20947716117075,904481.85440445,0.0,1.0
1978-02-02,39.88,39.88,39.5,39.62,28800,2.266305277456,2.266305277456,2.24471059326761,2.25152996722184,506791.389238292,0.0,1.0
1978-02-03,39.62,39.88,39.38,39.88,23300,2.25152996722184,2.266305277456,2.23789121931338,2.266305277456,410008.311432367,0.0,1.0
1978-02-06,39.25,39.62,39.0,39.62,18800,2.23050356419629,2.25152996722184,2.21629653512498,2.25152996722184,330822.156863885,0.0,1.0
1978-02-07,39.75,39.75,39.12,39.25,14000,2.25891762233892,2.25891762233892,2.22311590907921,2.23050356419629,246356.92532417,0.0,1.0
1978-02-08,40.0,40.12,39.62,39.75,62600,2.27312465141023,2.27994402536446,2.25152996722184,2.25891762233892,1101567.39466379,0.0,1.0
1978-02-09,39.38,39.88,39.38,39.88,21100,2.23789121931338,2.266305277456,2.23789121931338,2.266305277456,371295.080309998,0.0,1.0
1978-02-10,39.75,40.0,39.38,39.38,36400,2.25891762233892,2.27312465141023,2.23789121931338,2.23789121931338,640528.005842841,0.0,1.0
1978-02-13,39.75,39.75,39.5,39.75,10600,2.25891762233892,2.25891762233892,2.24471059326761,2.25891762233892,186527.386316871,0.0,1.0
1978-02-14,39.62,39.75,39.5,39.75,18200,2.25152996722184,2.25891762233892,2.24471059326761,2.25891762233892,320264.00292142,0.0,1.0
1978-02-15,39.75,39.75,39.5,39.62,17800,2.25891762233892,2.25891762233892,2.24471059326761,2.25152996722184,313225.233626444,0.0,1.0
1978-02-16,39.12,39.5,39.12,39.5,25200,2.22311590907921,2.24471059326761,2.22311590907921,2.24471059326761,443442.465583505,0.0,1.0
1978-02-17,39.25,39.75,39.12,39.12,11600,2.23050356419629,2.25891762233892,2.22311590907921,2.22311590907921,204124.309554312,0.0,1.0
1978-02-21,39.5,39.88,39.38,39.38,15200,2.24471059326761,2.266305277456,2.23789121931338,2.23789121931338,267473.233209098,0.0,1.0
1978-02-22,39.38,39.5,39.25,39.5,8100,2.23789121931338,2.24471059326761,2.23050356419629,2.24471059326761,142535.078223269,0.0,1.0
1978-02-23,39.38,39.5,39.25,39.38,18700,2.23789121931338,2.24471059326761,2.23050356419629,2.23789121931338,329062.46454014,0.0,1.0
1978-02-24,39.25,39.75,39.25,39.38,53000,2.23050356419629,2.25891762233892,2.23050356419629,2.23789121931338,932636.931584357,0.0,1.0
1978-02-27,39.12,39.62,39.12,39.25,18800,2.22311590907921,2.25152996722184,2.22311590907921,2.23050356419629,330822.156863885,0.0,1.0
1978-02-28,38.75,38.88,38.75,38.88,16900,2.20208950605366,2.20947716117075,2.20208950605366,2.20947716117075,297388.002712748,0.0,1.0
1978-03-01,39.25,39.38,38.75,38.75,45400,2.23050356419629,2.23789121931338,2.20208950605366,2.20208950605366,798900.314979808,0.0,1.0
1978-03-02,39.0,39.25,38.88,39.25,43300,2.21629653512498,2.23050356419629,2.20947716117075,2.23050356419629,761946.776181181,0.0,1.0
1978-03-03,39.12,39.25,39.0,39.0,36200,2.22311590907921,2.23050356419629,2.21629653512498,2.21629653512498,637008.621195352,0.0,1.0
1978-03-06,39.0,39.12,38.88,39.12,14400,2.21629653512498,2.22311590907921,2.20947716117075,2.22311590907921,253395.694619146,0.0,1.0
1978-03-07,39.12,39.12,38.88,39.0,28800,2.22311590907921,2.22311590907921,2.20947716117075,2.21629653512498,506791.389238291,0.0,1.0
1978-03-08,39.38,39.38,39.0,39.12,17100,2.23789121931338,2.23789121931338,2.21629653512498,2.22311590907921,300907.387360235,0.0,1.0
1978-03-09,39.25,39.38,39.12,39.38,14200,2.23050356419629,2.23789121931338,2.22311590907921,2.23789121931338,249876.309971658,0.0,1.0
1978-03-10,39.5,39.75,39.38,39.38,43000,2.24471059326761,2.25891762233892,2.23789121931338,2.23789121931338,756667.699209948,0.0,1.0
1978-03-13,39.88,40.0,39.62,39.62,56300,2.266305277456,2.27312465141023,2.25152996722184,2.25152996722184,990706.778267912,0.0,1.0
1978-03-14,39.88,39.88,39.62,39.88,13400,2.266305277456,2.266305277456,2.25152996722184,2.266305277456,235798.771381706,0.0,1.0
1978-03-15,39.88,40.0,39.75,39.88,18700,2.266305277456,2.27312465141023,2.25891762233892,2.266305277456,329062.464540141,0.0,1.0
1978-03-16,40.5,40.5,39.75,39.88,8000,2.30153870955286,2.30153870955286,2.25891762233892,2.266305277456,140775.385899526,0.0,1.0
1978-03-17,41.75,41.75,40.88,40.88,99500,2.37257385490943,2.37257385490943,2.32313339374126,2.32313339374126,1750893.86212535,0.0,1.0
1978-03-20,41.88,42.38,41.75,41.75,82100,2.37996151002652,2.40837556816914,2.37257385490943,2.37257385490943,1444707.39779388,0.0,1.0
1978-03-21,40.62,41.75,40.62,41.75,64500,2.30835808350709,2.37257385490943,2.30835808350709,2.37257385490943,1135001.54881493,0.0,1.0
1978-03-22,39.62,40.5,39.5,40.5,178600,2.25152996722184,2.30153870955286,2.24471059326761,2.30153870955286,3142810.4902069,0.0,1.0
1978-03-23,39.75,39.75,39.38,39.62,15300,2.25891762233892,2.25891762233892,2.23789121931338,2.25152996722184,269232.925532842,0.0,1.0
1978-03-27,39.25,39.75,39.12,39.75,72500,2.23050356419629,2.25891762233892,2.22311590907921,2.25891762233892,1275776.93471445,0.0,1.0
1978-03-28,40.12,40.12,39.25,39.25,20300,2.27994402536446,2.27994402536446,2.23050356419629,2.23050356419629,357217.541720047,0.0,1.0
1978-03-29,40.12,40.12,39.38,40.12,47200,2.27994402536446,2.27994402536446,2.23789121931338,2.27994402536446,830574.776807202,0.0,1.0
1978-03-30,40.0,40.25,39.88,40.12,34600,2.27312465141023,2.28733168048155,2.266305277456,2.27994402536446,608853.544015449,0.0,1.0
1978-03-31,39.75,39.88,39.5,39.88,30100,2.25891762233892,2.266305277456,2.24471059326761,2.266305277456,529667.389446965,0.0,1.0
1978-04-03,38.88,39.62,38.62,39.62,59600,2.20947716117075,2.25152996722184,2.19470185093658,2.25152996722184,1048776.62495146,0.0,1.0
1978-04-04,39.38,39.38,38.75,38.88,26100,2.23789121931338,2.23789121931338,2.20208950605366,2.20947716117075,459279.696497201,0.0,1.0
1978-04-05,40.0,40.0,39.12,39.38,54000,2.27312465141023,2.27312465141023,2.22311590907921,2.23789121931338,950233.854821799,0.0,1.0
1978-04-06,40.38,40.38,39.88,40.0,36000,2.29471933559863,2.29471933559863,2.266305277456,2.27312465141023,633489.236547865,0.0,1.0
1978-04-07,41.38,41.38,40.25,40.38,37100,2.35154745188389,2.35154745188389,2.28733168048155,2.29471933559863,652845.852109049,0.0,1.0
1978-04-10,41.0,41.25,40.62,41.25,212800,2.32995276769549,2.3441597967668,2.30835808350709,2.3441597967668,3744625.26492738,0.0,1.0
1978-04-11,40.38,41.0,40.38,41.0,68200,2.29471933559863,2.32995276769549,2.29471933559863,2.32995276769549,1200110.16479346,0.0,1.0
1978-04-12,39.75,40.38,39.75,40.38,29200,2.25891762233892,2.29471933559863,2.25891762233892,2.29471933559863,513830.158533268,0.0,1.0
1978-04-13,41.12,41.38,40.0,40.0,69100,2.33677214164972,2.35154745188389,2.27312465141023,2.27312465141023,1215947.39570715,0.0,1.0
1978-04-14,41.5,42.25,41.12,41.12,144800,2.35836682583812,2.40098791305206,2.33677214164972,2.33677214164972,2548034.48478141,0.0,1.0
1978-04-17,43.0,43.75,43.0,43.0,149000,2.443609000266,2.48623008747994,2.443609000266,2.443609000266,2621941.56237866,0.0,1.0
1978-04-18,42.88,44.25,42.62,43.0,79100,2.43678962631177,2.51464414562257,2.4220143160776,2.443609000266,1391916.62808156,0.0,1.0
1978-04-19,43.88,44.25,42.88,42.88,68400,2.49361774259703,2.51464414562257,2.43678962631177,2.43678962631177,1203629.54944094,0.0,1.0
1978-04-20,44.12,45.0,44.0,44.0,63700,2.50725649050549,2.55726523283651,2.50043711655126,2.50043711655126,1120924.01022497,0.0,1.0
1978-04-21,43.88,44.0,43.75,44.0,67600,2.49361774259703,2.50043711655126,2.48623008747994,2.50043711655126,1189552.01085099,0.0,1.0
1978-04-24,44.0,44.0,43.62,43.88,28400,2.50043711655126,2.50043711655126,2.47884243236286,2.49361774259703,499752.619943315,0.0,1.0
1978-04-25,44.88,48.5,44.75,44.75,129400,2.55044585888228,2.75616363983491,2.5430582037652,2.5430582037652,2277041.86692483,0.0,1.0
1978-04-26,45.88,46.75,45.25,45.25,75900,2.60727397516754,2.65671443633571,2.57147226190783,2.57147226190783,1335606.47372175,0.0,1.0
1978-04-27,46.25,46.5,45.75,45.88,86000,2.62830037819308,2.6425074072644,2.59988632005046,2.60727397516754,1513335.3984199,0.0,1.0
1978-04-28,47.38,47.5,46.0,46.25,75200,2.69251614959542,2.69933552354965,2.61409334912177,2.62830037819308,1323288.62745554,0.0,1.0
1978-05-01,47.12,47.38,46.88,47.38,85500,2.67774083936126,2.69251614959542,2.66410209145279,2.69251614959542,1504536.93680118,0.0,1.0
1978-05-02,47.0,47.25,46.5,47.12,77100,2.67092146540702,2.68512849447834,2.6425074072644,2.67774083936126,1356722.78160668,0.0,1.0
1978-05-03,45.75,46.88,45.25,46.88,40700,2.59988632005046,2.66410209145279,2.57147226190783,2.66410209145279,716194.775763834,0.0,1.0
1978-05-04,45.62,45.62,44.5,45.62,88500,2.59249866493337,2.59249866493337,2.52885117469389,2.59249866493337,1557327.7065135,0.0,1.0
1978-05-05,46.75,47.5,45.75,45.75,68700,2.65671443633571,2.69933552354965,2.59988632005046,2.59988632005046,1208908.62641218,0.0,1.0
1978-05-08,46.12,47.0,46.12,46.75,87400,2.620912723076,2.67092146540702,2.620912723076,2.65671443633571,1537971.09095232,0.0,1.0
1978-05-09,46.25,46.5,46.0,46.12,19600,2.62830037819308,2.6425074072644,2.61409334912177,2.620912723076,344899.695453838,0.0,1.0
1978-05-10,45.88,46.38,45.75,46.25,19700,2.60727397516754,2.63568803331017,2.59988632005046,2.62830037819308,346659.387777581,0.0,1.0
1978-05-11,46.88,46.88,46.25,46.25,20500,2.66410209145279,2.66410209145279,2.62830037819308,2.62830037819308,360736.926367535,0.0,1.0
1978-05-12,46.62,47.62,46.5,46.88,79800,2.64932678121863,2.70615489750388,2.6425074072644,2.66410209145279,1404234.47434777,0.0,1.0
1978-05-15,46.62,46.88,46.0,46.62,15300,2.64932678121863,2.66410209145279,2.61409334912177,2.64932678121863,269232.925532842,0.0,1.0
1978-05-16,47.88,48.0,47.25,47.25,62300,2.72093020773805,2.72774958169228,2.68512849447834,2.68512849447834,1096288.31769255,0.0,1.0
1978-05-17,48.0,49.38,47.5,47.88,38100,2.72774958169228,2.80617238216593,2.69933552354965,2.72093020773805,670442.77534649,0.0,1.0
1978-05-18,47.62,48.38,47.62,48.0,46500,2.70615489750388,2.74934426588068,2.70615489750388,2.72774958169228,818256.930540993,0.0,1.0
1978-05-19,46.38,47.5,46.25,47.5,24600,2.63568803331017,2.69933552354965,2.62830037819308,2.69933552354965,432884.31164104,0.0,1.0
1978-05-22,46.0,46.12,45.25,46.12,15400,2.61409334912177,2.620912723076,2.57147226190783,2.620912723076,270992.617856586,0.0,1.0
1978-05-23,45.5,46.38,45.38,46.0,31500,2.58567929097914,2.63568803331017,2.57885991702491,2.61409334912177,554303.081979382,0.0,1.0
1978-05-24,44.88,45.0,44.5,45.0,20200,2.55044585888228,2.55726523283651,2.52885117469389,2.55726523283651,355457.849396302,0.0,1.0
1978-05-25,44.62,45.25,44.62,44.88,29900,2.53567054864812,2.57147226190783,2.53567054864812,2.55044585888228,526148.004799476,0.0,1.0
1978-05-26,44.12,44.25,44.12,44.25,32000,2.50725649050549,2.51464414562257,2.50725649050549,2.51464414562257,563101.543598101,0.0,1.0
1978-05-30,44.0,44.0,43.62,44.0,87100,2.50043711655126,2.50043711655126,2.47884243236286,2.50043711655126,1532692.01398108,0.0,1.0
1978-05-31,43.75,44.38,43.75,44.0,42400,2.48623008747994,2.52203180073965,2.48623008747994,2.50043711655126,746109.545267486,0.0,1.0
1978-06-01,44.5,44.75,43.75,43.75,33400,2.52885117469389,2.5430582037652,2.48623008747994,2.48623008747994,587737.236130518,0.0,1.0
1978-06-02,47.0,47.0,44.88,44.88,104600,2.67092146540702,2.67092146540702,2.55044585888228,2.55044585888228,1840638.1706363,0.0,1.0
1978-06-05,47.0,47.25,46.88,47.0,53800,2.67092146540702,2.68512849447834,2.66410209145279,2.67092146540702,946714.47017431,0.0,1.0
1978-06-06,46.5,47.38,46.25,47.0,51000,2.6425074072644,2.69251614959542,2.62830037819308,2.67092146540702,897443.085109474,0.0,1.0
1978-06-07,44.75,46.5,44.75,46.5,109200,2.5430582037652,2.6425074072644,2.5430582037652,2.6425074072644,1921584.01752852,0.0,1.0
1978-06-08,45.25,45.75,44.75,44.75,82600,2.57147226190783,2.59988632005046,2.5430582037652,2.5430582037652,1453505.8594126,0.0,1.0
1978-06-09,45.25,45.75,44.75,45.25,23300,2.57147226190783,2.59988632005046,2.5430582037652,2.57147226190783,410008.311432367,0.0,1.0
1978-06-12,44.5,45.75,44.5,45.25,20000,2.52885117469389,2.59988632005046,2.52885117469389,2.57147226190783,351938.464748813,0.0,1.0
1978-06-13,44.25,44.38,44.0,44.38,36400,2.51464414562257,2.52203180073965,2.50043711655126,2.52203180073965,640528.005842841,0.0,1.0
1978-06-14,44.0,44.62,43.5,44.25,62400,2.50043711655126,2.53567054864812,2.47202305840863,2.51464414562257,1098048.0100163,0.0,1.0
1978-06-15,43.38,43.75,43.38,43.75,54900,2.4652036844544,2.48623008747994,2.4652036844544,2.48623008747994,966071.085735493,0.0,1.0
1978-06-16,43.38,43.5,43.12,43.38,14100,2.4652036844544,2.47202305840863,2.45042837422023,2.4652036844544,248116.617647913,0.0,1.0
1978-06-19,43.75,43.75,42.75,43.38,17400,2.48623008747994,2.48623008747994,2.42940197119469,2.4652036844544,306186.464331468,0.0,1.0
1978-06-20,42.88,43.75,42.88,43.75,103700,2.43678962631177,2.48623008747994,2.43678962631177,2.48623008747994,1824800.9397226,0.0,1.0
1978-06-21,43.12,43.38,42.75,42.88,62500,2.45042837422023,2.4652036844544,2.42940197119469,2.43678962631177,1099807.70234004,0.0,1.0
1978-06-22,43.0,43.25,43.0,43.12,59100,2.443609000266,2.45781602933732,2.443609000266,2.45042837422023,1039978.16333275,0.0,1.0
1978-06-23,42.38,42.88,42.12,42.88,150700,2.40837556816914,2.43678962631177,2.39360025793498,2.43678962631177,2651856.33188231,0.0,1.0
1978-06-26,41.38,42.0,41.38,42.0,100800,2.35154745188389,2.38678088398075,2.35154745188389,2.38678088398075,1773769.86233402,0.0,1.0
1978-06-27,42.25,42.38,41.0,41.38,65700,2.40098791305206,2.40837556816914,2.32995276769549,2.35154745188389,1156117.85669985,0.0,1.0
1978-06-28,42.75,43.5,42.0,42.25,28200,2.42940197119469,2.47202305840863,2.38678088398075,2.40098791305206,496233.235295827,0.0,1.0
1978-06-29,42.88,43.62,42.62,42.75,52500,2.43678962631177,2.47884243236286,2.4220143160776,2.42940197119469,923838.469965636,0.0,1.0
1978-06-30,42.25,42.88,42.25,42.88,16700,2.40098791305206,2.43678962631177,2.40098791305206,2.43678962631177,293868.618065259,0.0,1.0
1978-07-03,41.5,42.25,41.5,42.25,39700,2.35836682583812,2.40098791305206,2.35836682583812,2.40098791305206,698597.852526394,0.0,1.0
1978-07-05,41.0,41.25,40.62,41.25,74300,2.32995276769549,2.3441597967668,2.30835808350709,2.3441597967668,1307451.39654184,0.0,1.0
1978-07-06,41.25,41.25,41.0,41.0,133900,2.3441597967668,2.3441597967668,2.32995276769549,2.32995276769549,2356228.02149331,0.0,1.0
1978-07-07,40.88,41.62,40.62,41.25,56600,2.32313339374126,2.36518619979235,2.30835808350709,2.3441597967668,995985.855239142,0.0,1.0
1978-07-10,41.12,41.12,40.75,40.88,72100,2.33677214164972,2.33677214164972,2.31574573862418,2.32313339374126,1268738.16541947,0.0,1.0
1978-07-11,40.88,41.5,40.88,41.12,40500,2.32313339374126,2.35836682583812,2.32313339374126,2.33677214164972,712675.391116347,0.0,1.0
1978-07-12,41.25,41.38,40.5,40.88,168400,2.3441597967668,2.35154745188389,2.30153870955286,2.32313339374126,2963321.87318502,0.0,1.0
1978-07-13,42.25,42.25,41.0,41.25,25300,2.40098791305206,2.40098791305206,2.32995276769549,2.3441597967668,445202.157907249,0.0,1.0
1978-07-14,43.38,43.38,42.25,42.25,62200,2.4652036844544,2.4652036844544,2.40098791305206,2.40098791305206,1094528.62536881,0.0,1.0
1978-07-17,42.25,43.38,42.25,43.38,44900,2.40098791305206,2.4652036844544,2.40098791305206,2.4652036844544,790101.853361087,0.0,1.0
1978-07-18,41.88,42.0,41.62,42.0,16400,2.37996151002652,2.38678088398075,2.36518619979235,2.38678088398075,288589.541094027,0.0,1.0
1978-07-19,42.38,42.38,41.88,41.88,45900,2.40837556816914,2.40837556816914,2.37996151002652,2.37996151002652,807698.776598528,0.0,1.0
1978-07-20,42.62,43.5,42.38,42.38,48900,2.4220143160776,2.47202305840863,2.40837556816914,2.40837556816914,860489.546310851,0.0,1.0
1978-07-21,42.38,42.88,42.38,42.62,33300,2.40837556816914,2.43678962631177,2.40837556816914,2.4220143160776,585977.543806775,0.0,1.0
1978-07-24,41.88,42.25,41.62,42.25,21800,2.37996151002652,2.40098791305206,2.36518619979235,2.40098791305206,383612.926576206,0.0,1.0
1978-07-25,42.38,42.75,42.25,42.25,30000,2.40837556816914,2.42940197119469,2.40098791305206,2.40098791305206,527907.697123221,0.0,1.0
1978-07-26,44.0,44.0,42.75,42.75,69000,2.50043711655126,2.50043711655126,2.42940197119469,2.42940197119469,1214187.70338341,0.0,1.0
1978-07-27,44.75,45.88,44.5,44.5,74300,2.5430582037652,2.60727397516754,2.52885117469389,2.52885117469389,1307451.39654184,0.0,1.0
1978-07-28,45.25,45.62,44.5,44.75,113100,2.57147226190783,2.59249866493337,2.52885117469389,2.5430582037652,1990212.01815454,0.0,1.0
1978-07-31,45.25,45.5,45.0,45.25,74100,2.57147226190783,2.58567929097914,2.55726523283651,2.57147226190783,1303932.01189435,0.0,1.0
1978-08-01,45.5,45.62,45.25,45.25,80700,2.58567929097914,2.59249866493337,2.57147226190783,2.57147226190783,1420071.70526146,0.0,1.0
1978-08-02,46.5,46.5,45.12,45.5,164800,2.6425074072644,2.6425074072644,2.56408460679074,2.58567929097914,2899972.94953022,0.0,1.0
1978-08-03,46.75,48.12,46.12,46.5,145800,2.65671443633571,2.73456895564651,2.620912723076,2.6425074072644,2565631.40801885,0.0,1.0
1978-08-04,46.88,47.5,46.75,46.75,36700,2.66410209145279,2.69933552354965,2.65671443633571,2.65671443633571,645807.082814074,0.0,1.0
1978-08-07,46.88,47.25,46.75,46.88,47100,2.66410209145279,2.68512849447834,2.65671443633571,2.66410209145279,828815.084483458,0.0,1.0
1978-08-08,46.88,46.88,46.5,46.88,56800,2.66410209145279,2.66410209145279,2.6425074072644,2.66410209145279,999505.239886633,0.0,1.0
1978-08-09,46.75,47.5,46.75,46.88,49100,2.65671443633571,2.69933552354965,2.65671443633571,2.66410209145279,864008.930958338,0.0,1.0
1978-08-10,46.75,47.25,46.0,46.75,43900,2.65671443633571,2.68512849447834,2.61409334912177,2.65671443633571,772504.930123646,0.0,1.0
1978-08-11,46.88,46.88,46.5,46.75,87000,2.66410209145279,2.66410209145279,2.6425074072644,2.65671443633571,1530932.32165734,0.0,1.0
1978-08-14,46.5,47.12,46.38,46.88,36400,2.6425074072644,2.67774083936126,2.63568803331017,2.66410209145279,640528.00584284,0.0,1.0
1978-08-15,46.62,46.75,46.5,46.5,67200,2.64932678121863,2.65671443633571,2.6425074072644,2.6425074072644,1182513.24155601,0.0,1.0
1978-08-16,47.88,47.88,47.12,47.12,77400,2.72093020773805,2.72093020773805,2.67774083936126,2.67774083936126,1362001.85857791,0.0,1.0
1978-08-17,48.5,49.12,48.5,48.5,46200,2.75616363983491,2.79139707193177,2.75616363983491,2.75616363983491,812977.853569759,0.0,1.0
1978-08-18,48.0,49.75,48.0,48.5,188000,2.72774958169228,2.82719878519148,2.72774958169228,2.75616363983491,3308221.56863885,0.0,1.0
1978-08-21,47.5,48.38,47.5,48.0,57200,2.69933552354965,2.74934426588068,2.69933552354965,2.72774958169228,1006544.00918161,0.0,1.0
1978-08-22,46.5,47.62,46.5,47.5,69600,2.6425074072644,2.70615489750388,2.6425074072644,2.69933552354965,1224745.85732587,0.0,1.0
1978-08-23,47.38,47.5,47.0,47.0,93600,2.69251614959542,2.69933552354965,2.67092146540702,2.67092146540702,1647072.01502445,0.0,1.0
1978-08-24,46.75,47.38,46.75,47.38,48700,2.65671443633571,2.69251614959542,2.65671443633571,2.69251614959542,856970.161663362,0.0,1.0
1978-08-25,46.25,46.88,46.12,46.75,8200,2.62830037819308,2.66410209145279,2.620912723076,2.65671443633571,144294.770547014,0.0,1.0
1978-08-28,46.0,46.38,46.0,46.25,53800,2.61409334912177,2.63568803331017,2.61409334912177,2.62830037819308,946714.470174308,0.0,1.0
1978-08-29,46.0,46.0,45.62,46.0,40000,2.61409334912177,2.61409334912177,2.59249866493337,2.61409334912177,703876.929497627,0.0,1.0
1978-08-30,45.75,46.25,45.75,46.0,36400,2.59988632005046,2.62830037819308,2.59988632005046,2.61409334912177,640528.00584284,0.0,1.0
1978-08-31,45.38,46.0,45.12,45.75,48500,2.57885991702491,2.61409334912177,2.56408460679074,2.59988632005046,853450.777015873,0.0,1.0
1978-09-01,45.5,45.62,44.62,45.38,36100,2.58567929097914,2.59249866493337,2.53567054864812,2.57885991702491,635248.928871609,0.0,1.0
1978-09-05,46.0,46.0,45.12,45.5,35900,2.61409334912177,2.61409334912177,2.56408460679074,2.58567929097914,631729.54422412,0.0,1.0
1978-09-06,46.0,46.62,46.0,46.0,137800,2.61409334912177,2.64932678121863,2.61409334912177,2.61409334912177,2424856.02211933,0.0,1.0
1978-09-07,46.0,46.0,45.75,46.0,58700,2.61409334912177,2.61409334912177,2.59988632005046,2.61409334912177,1032939.39403777,0.0,1.0
1978-09-08,47.0,47.0,46.12,46.12,77200,2.67092146540702,2.67092146540702,2.620912723076,2.620912723076,1358482.47393042,0.0,1.0
1978-09-11,47.25,47.75,47.12,47.12,63500,2.68512849447834,2.71354255262097,2.67774083936126,2.67774083936126,1117404.62557748,0.0,1.0
1978-09-12,47.0,47.38,46.88,47.25,41600,2.67092146540702,2.69251614959542,2.66410209145279,2.68512849447834,732032.006677534,0.0,1.0
1978-09-13,46.75,47.38,46.5,47.0,136000,2.65671443633571,2.69251614959542,2.6425074072644,2.67092146540702,2393181.56029193,0.0,1.0
1978-09-14,45.88,46.75,45.88,46.75,40300,2.60727397516754,2.65671443633571,2.60727397516754,2.65671443633571,709156.006468859,0.0,1.0
1978-09-15,45.62,45.88,45.38,45.88,37000,2.59249866493337,2.60727397516754,2.57885991702491,2.60727397516754,651086.159785306,0.0,1.0
1978-09-18,45.12,45.75,45.12,45.62,32700,2.56408460679074,2.59988632005046,2.56408460679074,2.59249866493337,575419.389864311,0.0,1.0
1978-09-19,44.12,45.12,44.0,45.12,42200,2.50725649050549,2.56408460679074,2.50043711655126,2.56408460679074,742590.160619996,0.0,1.0
1978-09-20,44.62,45.5,44.25,44.25,25500,2.53567054864812,2.58567929097914,2.51464414562257,2.51464414562257,448721.542554737,0.0,1.0
1978-09-21,45.75,45.88,44.5,44.62,36000,2.59988632005046,2.60727397516754,2.52885117469389,2.53567054864812,633489.236547863,0.0,1.0
1978-09-22,45.38,45.88,45.12,45.75,20900,2.57885991702491,2.60727397516754,2.56408460679074,2.59988632005046,367775.69566251,0.0,1.0
1978-09-25,45.12,45.12,44.88,45.12,17400,2.56408460679074,2.56408460679074,2.55044585888228,2.56408460679074,306186.464331468,0.0,1.0
1978-09-26,45.5,45.88,45.12,45.12,24200,2.58567929097914,2.60727397516754,2.56408460679074,2.56408460679074,425845.542346065,0.0,1.0
1978-09-27,44.62,45.75,44.62,45.5,34300,2.53567054864812,2.59988632005046,2.53567054864812,2.58567929097914,603574.467044214,0.0,1.0
1978-09-28,45.25,45.25,44.38,44.62,13700,2.57147226190783,2.57147226190783,2.52203180073965,2.53567054864812,241077.848352937,0.0,1.0
1978-09-29,45.75,46.5,45.25,45.25,22100,2.59988632005046,2.6425074072644,2.57147226190783,2.57147226190783,388892.003547438,0.0,1.0
1978-10-02,46.0,46.25,45.62,45.75,14000,2.61409334912177,2.62830037819308,2.59249866493337,2.59988632005046,246356.925324169,0.0,1.0
1978-10-03,46.0,46.88,46.0,46.0,27800,2.61409334912177,2.66410209145279,2.61409334912177,2.61409334912177,489194.466000851,0.0,1.0
1978-10-04,47.75,47.75,45.5,46.0,41100,2.71354255262097,2.71354255262097,2.58567929097914,2.61409334912177,723233.545058811,0.0,1.0
1978-10-05,49.0,49.5,47.88,47.88,111200,2.78457769797754,2.81299175612016,2.72093020773805,2.72093020773805,1956777.8640034,0.0,1.0
1978-10-06,48.88,49.38,48.75,49.0,52900,2.77775832402331,2.80617238216593,2.77037066890622,2.78457769797754,930877.239260611,0.0,1.0
1978-10-09,51.25,51.5,49.12,49.12,84900,2.91244095961936,2.92664798869068,2.79139707193177,2.79139707193177,1493978.78285872,0.0,1.0
1978-10-10,50.5,51.38,50.5,51.25,133700,2.86981987240542,2.91982861473645,2.86981987240542,2.91244095961936,2352708.63684582,0.0,1.0
1978-10-11,52.5,52.5,50.0,50.5,109100,2.98347610497593,2.98347610497593,2.84140581426279,2.86981987240542,1919824.32520478,0.0,1.0
1978-10-12,52.25,53.0,51.75,52.5,223100,2.96926907590462,3.01189016311856,2.94085501776199,2.98347610497593,3925873.57427301,0.0,1.0
1978-10-13,52.0,52.38,51.75,52.25,47800,2.9550620468333,2.9766567310217,2.94085501776199,2.96926907590462,841132.930749666,0.0,1.0
1978-10-16,50.0,51.88,50.0,51.88,70800,2.84140581426279,2.94824267287907,2.84140581426279,2.94824267287907,1245862.1652108,0.0,1.0
1978-10-17,49.38,49.38,47.75,49.38,66000,2.80617238216593,2.80617238216593,2.71354255262097,2.80617238216593,1161396.93367109,0.0,1.0
1978-10-18,48.5,49.38,48.0,49.38,56500,2.75616363983491,2.80617238216593,2.72774958169228,2.80617238216593,994226.162915398,0.0,1.0
1978-10-19,48.5,49.25,48.38,48.5,78100,2.75616363983491,2.79878472704885,2.74934426588068,2.75616363983491,1374319.70484412,0.0,1.0
1978-10-20,47.5,48.38,46.5,48.38,107500,2.69933552354965,2.74934426588068,2.6425074072644,2.74934426588068,1891669.24802488,0.0,1.0
1978-10-23,48.25,48.5,46.88,47.5,76000,2.74195661076359,2.75616363983491,2.66410209145279,2.69933552354965,1337366.16604549,0.0,1.0
1978-10-24,47.0,48.75,47.0,48.25,59400,2.67092146540702,2.77037066890622,2.67092146540702,2.74195661076359,1045257.24030398,0.0,1.0
1978-10-25,47.5,48.12,46.62,47.0,43600,2.69933552354965,2.73456895564651,2.64932678121863,2.67092146540702,767225.853152415,0.0,1.0
1978-10-26,47.38,47.88,46.62,47.5,46900,2.69251614959542,2.72093020773805,2.64932678121863,2.69933552354965,825295.699835969,0.0,1.0
1978-10-27,46.12,48.0,46.12,47.38,100900,2.620912723076,2.72774958169228,2.620912723076,2.69251614959542,1775529.55465776,0.0,1.0
1978-10-30,47.0,47.5,43.75,46.12,92600,2.67092146540702,2.69933552354965,2.48623008747994,2.620912723076,1629475.09178701,0.0,1.0
1978-10-31,45.0,46.75,45.0,46.75,79900,2.55726523283651,2.65671443633571,2.55726523283651,2.65671443633571,1405994.16667151,0.0,1.0
1978-11-01,46.88,47.0,46.12,46.12,113500,2.66410209145279,2.67092146540702,2.620912723076,2.620912723076,1997250.78744952,0.0,1.0
1978-11-02,45.88,46.25,45.0,46.25,76200,2.60727397516754,2.62830037819308,2.55726523283651,2.62830037819308,1340885.55069298,0.0,1.0
1978-11-03,45.0,46.5,45.0,45.88,66500,2.55726523283651,2.6425074072644,2.55726523283651,2.60727397516754,1170195.39528981,0.0,1.0
1978-11-06,45.5,45.88,45.0,45.0,12100,2.58567929097914,2.60727397516754,2.55726523283651,2.55726523283651,212922.771173032,0.0,1.0
1978-11-07,45.12,45.25,44.5,45.25,65600,2.56408460679074,2.57147226190783,2.52885117469389,2.57147226190783,1154358.16437611,0.0,1.0
1978-11-08,46.0,46.5,44.5,45.12,75000,2.61409334912177,2.6425074072644,2.52885117469389,2.56408460679074,1319769.24280805,0.0,1.0
1978-11-09,45.38,46.0,45.25,46.0,64100,2.57885991702491,2.61409334912177,2.57147226190783,2.61409334912177,1127962.77951995,0.0,1.0
1978-11-10,45.5,45.75,45.12,45.38,30900,2.58567929097914,2.59988632005046,2.56408460679074,2.57885991702491,543744.928036917,0.0,1.0
1978-11-13,44.5,45.38,44.5,45.38,35500,2.52885117469389,2.57885991702491,2.52885117469389,2.57885991702491,624690.774929143,0.0,1.0
1978-11-14,44.25,44.88,44.25,44.5,70900,2.51464414562257,2.55044585888228,2.51464414562257,2.52885117469389,1247621.85753455,0.0,1.0
1978-11-15,43.62,45.25,43.62,44.25,116100,2.47884243236286,2.57147226190783,2.47884243236286,2.51464414562257,2043002.78786686,0.0,1.0
1978-11-16,44.0,44.12,43.62,43.62,33600,2.50043711655126,2.50725649050549,2.47884243236286,2.47884243236286,591256.620778006,0.0,1.0
1978-11-17,45.0,45.75,44.25,44.25,81300,2.55726523283651,2.59988632005046,2.51464414562257,2.51464414562257,1430629.85920393,0.0,1.0
1978-11-20,46.0,46.25,45.25,45.25,50800,2.61409334912177,2.62830037819308,2.57147226190783,2.57147226190783,893923.700461986,0.0,1.0
1978-11-21,46.0,46.38,45.75,46.0,23600,2.61409334912177,2.63568803331017,2.59988632005046,2.61409334912177,415287.3884036,0.0,1.0
1978-11-22,45.75,46.25,45.62,46.0,35500,2.59988632005046,2.62830037819308,2.59249866493337,2.61409334912177,624690.774929143,0.0,1.0
1978-11-24,45.88,45.88,45.75,45.75,25700,2.60727397516754,2.60727397516754,2.59988632005046,2.59988632005046,452240.927202225,0.0,1.0
1978-11-27,46.62,46.75,46.12,46.12,38800,2.64932678121863,2.65671443633571,2.620912723076,2.620912723076,682760.621612698,0.0,1.0
1978-11-28,45.62,46.62,45.5,46.62,66600,2.59249866493337,2.64932678121863,2.58567929097914,2.64932678121863,1171955.08761355,0.0,1.0
1978-11-29,45.25,45.62,45.25,45.62,12200,2.57147226190783,2.59249866493337,2.57147226190783,2.59249866493337,214682.463496776,0.0,1.0
1978-11-30,45.88,45.88,45.5,45.5,23200,2.60727397516754,2.60727397516754,2.58567929097914,2.58567929097914,408248.619108624,0.0,1.0
1978-12-01,46.88,47.0,46.12,46.12,62300,2.66410209145279,2.67092146540702,2.620912723076,2.620912723076,1096288.31769256,0.0,1.0
1978-12-04,47.0,47.25,46.5,46.88,50000,2.67092146540702,2.68512849447834,2.6425074072644,2.66410209145279,879846.161872036,0.0,1.0
1978-12-05,48.12,48.25,47.12,47.12,71600,2.73456895564651,2.74195661076359,2.67774083936126,2.67774083936126,1259939.70380075,0.0,1.0
1978-12-06,48.0,48.5,47.75,48.12,48900,2.72774958169228,2.75616363983491,2.71354255262097,2.73456895564651,860489.54631085,0.0,1.0
1978-12-07,48.38,48.62,48.0,48.0,13300,2.74934426588068,2.76298301378914,2.72774958169228,2.72774958169228,234039.079057961,0.0,1.0
1978-12-08,48.0,48.5,47.75,48.38,37500,2.72774958169228,2.75616363983491,2.71354255262097,2.74934426588068,659884.621404026,0.0,1.0
1978-12-11,48.25,48.25,47.88,48.0,12900,2.74195661076359,2.74195661076359,2.72093020773805,2.72774958169228,227000.309762985,0.0,1.0
1978-12-12,48.25,49.0,48.12,48.25,22400,2.74195661076359,2.78457769797754,2.73456895564651,2.74195661076359,394171.080518672,0.0,1.0
1978-12-13,47.5,48.38,47.38,48.25,38500,2.69933552354965,2.74934426588068,2.69251614959542,2.74195661076359,677481.544641467,0.0,1.0
1978-12-14,47.75,47.88,47.38,47.5,18600,2.71354255262097,2.72093020773805,2.69251614959542,2.69933552354965,327302.772216396,0.0,1.0
1978-12-15,46.5,48.0,46.5,47.75,30500,2.6425074072644,2.72774958169228,2.6425074072644,2.71354255262097,536706.15874194,0.0,1.0
1978-12-18,45.75,46.0,45.5,46.0,37600,2.59988632005046,2.61409334912177,2.58567929097914,2.61409334912177,661644.313727768,0.0,1.0
1978-12-19,46.12,46.25,45.62,45.75,15400,2.620912723076,2.62830037819308,2.59249866493337,2.59988632005046,270992.617856586,0.0,1.0
1978-12-20,46.5,46.75,46.0,46.12,31700,2.6425074072644,2.65671443633571,2.61409334912177,2.620912723076,557822.466626869,0.0,1.0
1978-12-21,47.0,47.38,46.5,46.5,20500,2.67092146540702,2.69251614959542,2.6425074072644,2.6425074072644,360736.926367535,0.0,1.0
1978-12-22,48.38,48.38,47.12,47.12,28100,2.74934426588068,2.74934426588068,2.67774083936126,2.67774083936126,494473.542972083,0.0,1.0
1978-12-26,48.5,48.62,48.25,48.38,13100,2.75616363983491,2.76298301378914,2.74195661076359,2.74934426588068,230519.694410473,0.0,1.0
1978-12-27,48.0,48.75,47.75,48.5,17800,2.72774958169228,2.77037066890622,2.71354255262097,2.75616363983491,313225.233626444,0.0,1.0
1978-12-28,48.0,48.5,47.75,48.0,19200,2.72774958169228,2.75616363983491,2.71354255262097,2.72774958169228,337860.926158861,0.0,1.0
1978-12-29,47.75,48.25,47.25,48.0,11200,2.71354255262097,2.74195661076359,2.68512849447834,2.72774958169228,197085.540259335,0.0,1.0
1979-01-02,47.0,47.5,47.0,47.5,26900,2.67092146540702,2.69933552354965,2.67092146540702,2.69933552354965,473357.235087155,0.0,1.0
1979-01-03,46.5,47.38,46.5,47.0,67000,2.6425074072644,2.69251614959542,2.6425074072644,2.67092146540702,1178993.85690852,0.0,1.0
1979-01-04,48.25,48.5,46.5,46.5,30900,2.74195661076359,2.75616363983491,2.6425074072644,2.6425074072644,543744.928036918,0.0,1.0
1979-01-05,48.5,49.38,47.62,48.25,47700,2.75616363983491,2.80617238216593,2.70615489750388,2.74195661076359,839373.23842592,0.0,1.0
1979-01-08,48.38,48.88,48.12,48.5,31800,2.74934426588068,2.77775832402331,2.73456895564651,2.75616363983491,559582.158950613,0.0,1.0
1979-01-09,49.25,49.5,48.88,48.88,53200,2.79878472704885,2.81299175612016,2.77775832402331,2.77775832402331,936156.316231845,0.0,1.0
1979-01-10,49.25,49.5,49.0,49.25,19900,2.79878472704885,2.81299175612016,2.78457769797754,2.79878472704885,350178.77242507,0.0,1.0
1979-01-11,49.25,49.25,48.62,49.25,55100,2.79878472704885,2.79878472704885,2.76298301378914,2.79878472704885,969590.470382982,0.0,1.0
1979-01-12,49.38,50.0,49.25,49.25,86500,2.80617238216593,2.84140581426279,2.79878472704885,2.79878472704885,1522133.86003862,0.0,1.0
1979-01-15,49.62,49.88,49.12,49.38,24700,2.81981113007439,2.83458644030856,2.79139707193177,2.80617238216593,434644.003964786,0.0,1.0
1979-01-16,48.5,49.5,48.5,49.5,34500,2.75616363983491,2.81299175612016,2.75616363983491,2.81299175612016,607093.851691703,0.0,1.0
1979-01-17,48.38,48.5,47.62,48.5,22300,2.74934426588068,2.75616363983491,2.70615489750388,2.75616363983491,392411.388194927,0.0,1.0
1979-01-18,50.62,50.75,48.25,48.38,89700,2.87663924635965,2.88402690147673,2.74195661076359,2.74934426588068,1578444.01439843,0.0,1.0
1979-01-19,49.75,50.88,49.75,50.62,52300,2.82719878519148,2.89141455659382,2.82719878519148,2.87663924635965,920319.085318147,0.0,1.0
1979-01-22,49.75,50.5,49.25,49.75,50300,2.82719878519148,2.86981987240542,2.79878472704885,2.82719878519148,885125.238843266,0.0,1.0
1979-01-23,51.75,51.75,50.0,50.0,54300,2.94085501776199,2.94085501776199,2.84140581426279,2.84140581426279,955512.931793029,0.0,1.0
1979-01-24,51.75,52.5,51.5,51.75,83400,2.94085501776199,2.98347610497593,2.92664798869068,2.94085501776199,1467583.39800255,0.0,1.0
1979-01-25,52.5,52.5,51.5,51.75,64800,2.98347610497593,2.98347610497593,2.92664798869068,2.94085501776199,1140280.62578616,0.0,1.0
1979-01-26,54.0,54.25,52.88,52.88,60200,3.06871827940382,3.08292530847513,3.00507078916433,3.00507078916433,1059334.77889393,0.0,1.0
1979-01-29,53.0,53.38,52.38,53.38,84600,3.01189016311856,3.03348484730696,2.9766567310217,3.03348484730696,1488699.70588748,0.0,1.0
1979-01-30,53.0,53.25,52.62,53.0,71200,3.01189016311856,3.02609719218987,2.99029547893016,3.01189016311856,1252900.93450578,0.0,1.0
1979-01-31,51.12,52.88,51.0,52.88,75500,2.90505330450228,3.00507078916433,2.89823393054805,3.00507078916433,1328567.70442677,0.0,1.0
1979-02-01,51.0,52.0,51.0,51.12,78300,2.89823393054805,2.9550620468333,2.89823393054805,2.90505330450228,1377839.0894916,0.0,1.0
1979-02-02,51.5,51.5,51.0,51.0,53400,2.92664798869068,2.92664798869068,2.89823393054805,2.89823393054805,939675.700879331,0.0,1.0
1979-02-05,50.88,51.38,50.38,51.38,38700,2.89141455659382,2.91982861473645,2.86300049845119,2.91982861473645,681000.929288954,0.0,1.0
1979-02-06,50.38,50.88,50.12,50.88,25300,2.86300049845119,2.89141455659382,2.84822518821702,2.89141455659382,445202.157907249,0.0,1.0
1979-02-07,50.25,50.25,49.38,50.25,49100,2.85561284333411,2.85561284333411,2.80617238216593,2.85561284333411,864008.930958337,0.0,1.0
1979-02-08,50.5,50.75,49.5,50.25,72700,2.86981987240542,2.88402690147673,2.81299175612016,2.85561284333411,1279296.31936194,0.0,1.0
1979-02-09,51.75,52.0,50.38,50.5,56600,2.94085501776199,2.9550620468333,2.86300049845119,2.86981987240542,995985.855239143,0.0,1.0
1979-02-12,52.5,52.5,51.62,51.75,71900,2.98347610497593,2.98347610497593,2.93346736264491,2.94085501776199,1265218.78077199,0.0,1.0
1979-02-13,52.62,53.0,52.62,52.62,39800,2.99029547893016,3.01189016311856,2.99029547893016,2.99029547893016,700357.54485014,0.0,1.0
1979-02-14,52.75,53.0,52.62,52.62,66400,2.99768313404725,3.01189016311856,2.99029547893016,2.99029547893016,1168435.70296606,0.0,1.0
1979-02-15,52.38,52.75,51.62,52.75,39600,2.9766567310217,2.99768313404725,2.93346736264491,2.99768313404725,696838.160202652,0.0,1.0
1979-02-16,52.0,53.0,52.0,52.38,34900,2.9550620468333,3.01189016311856,2.9550620468333,2.9766567310217,614132.620986681,0.0,1.0
1979-02-20,52.5,52.5,51.75,52.0,119600,2.98347610497593,2.98347610497593,2.94085501776199,2.9550620468333,2104592.01919791,0.0,1.0
1979-02-21,52.88,53.5,52.75,52.75,72800,3.00507078916433,3.04030422126119,2.99768313404725,2.99768313404725,1281056.01168568,0.0,1.0
1979-02-22,52.62,53.0,52.5,52.88,40300,2.99029547893016,3.01189016311856,2.98347610497593,3.00507078916433,709156.00646886,0.0,1.0
1979-02-23,52.12,52.62,52.12,52.62,17400,2.96188142078753,2.99029547893016,2.96188142078753,2.99029547893016,306186.464331468,0.0,1.0
1979-02-26,52.5,52.5,52.12,52.12,29800,2.98347610497593,2.98347610497593,2.96188142078753,2.96188142078753,524388.312475733,0.0,1.0
1979-02-27,51.5,52.38,51.25,52.38,25500,2.92664798869068,2.9766567310217,2.91244095961936,2.9766567310217,448721.542554737,0.0,1.0
1979-02-28,51.75,51.88,51.25,51.5,62800,2.94085501776199,2.94824267287907,2.91244095961936,2.92664798869068,1105086.77931127,0.0,1.0
1979-03-01,52.88,53.0,51.75,51.75,49500,3.00507078916433,3.01189016311856,2.94085501776199,2.94085501776199,871047.700253314,0.0,1.0
1979-03-02,53.0,53.0,52.75,52.88,23100,3.01189016311856,3.01189016311856,2.99768313404725,3.00507078916433,406488.92678488,0.0,1.0
1979-03-05,54.25,54.75,53.25,53.25,100000,3.08292530847513,3.11133936661776,3.02609719218987,3.02609719218987,1759692.32374407,0.0,1.0
1979-03-06,53.88,54.25,53.62,54.25,68800,3.06189890544959,3.08292530847513,3.04712359521542,3.08292530847513,1210668.31873592,0.0,1.0
1979-03-07,55.12,55.38,54.25,54.25,197900,3.1323657696433,3.14714107987747,3.08292530847513,3.08292530847513,3482431.10868951,0.0,1.0
1979-03-08,55.25,55.25,54.88,55.12,71000,3.13975342476039,3.13975342476039,3.11872702173484,3.1323657696433,1249381.54985829,0.0,1.0
1979-03-09,54.62,55.38,54.62,55.25,51900,3.10395171150067,3.14714107987747,3.10395171150067,3.13975342476039,913280.316023173,0.0,1.0
1979-03-12,54.75,54.75,54.25,54.62,30900,3.11133936661776,3.11133936661776,3.08292530847513,3.10395171150067,543744.928036917,0.0,1.0
1979-03-13,54.0,54.75,54.0,54.75,67800,3.06871827940382,3.11133936661776,3.06871827940382,3.11133936661776,1193071.39549848,0.0,1.0
1979-03-14,54.25,54.38,53.75,54.0,72400,3.08292530847513,3.09031296359221,3.0545112503325,3.06871827940382,1274017.24239071,0.0,1.0
1979-03-15,54.88,54.88,54.0,54.25,95500,3.11872702173484,3.11872702173484,3.06871827940382,3.08292530847513,1680506.16917559,0.0,1.0
1979-03-16,55.88,56.12,54.62,54.88,134000,3.1755551380201,3.18919388592856,3.10395171150067,3.11872702173484,2357987.71381705,0.0,1.0
1979-03-19,56.0,56.38,56.0,56.0,57600,3.18237451197433,3.20396919616273,3.18237451197433,3.18237451197433,1013582.77847658,0.0,1.0
1979-03-20,54.75,55.88,54.5,55.88,77700,3.11133936661776,3.1755551380201,3.09713233754644,3.1755551380201,1367280.93554914,0.0,1.0
1979-03-21,54.88,55.0,54.0,54.75,57700,3.11872702173484,3.12554639568907,3.06871827940382,3.11133936661776,1015342.47080033,0.0,1.0
1979-03-22,55.5,55.5,54.62,54.88,72600,3.1539604538317,3.1539604538317,3.10395171150067,3.11872702173484,1277536.62703819,0.0,1.0
1979-03-23,54.62,55.38,54.5,55.38,76800,3.10395171150067,3.14714107987747,3.09713233754644,3.14714107987747,1351443.70463545,0.0,1.0
1979-03-26,54.25,54.62,54.0,54.62,56100,3.08292530847513,3.10395171150067,3.06871827940382,3.10395171150067,987187.393620422,0.0,1.0
1979-03-27,54.75,54.75,53.75,54.25,95700,3.11133936661776,3.11133936661776,3.0545112503325,3.08292530847513,1684025.55382307,0.0,1.0
1979-03-28,54.62,55.25,54.62,54.75,210000,3.10395171150067,3.13975342476039,3.10395171150067,3.11133936661776,3695353.87986255,0.0,1.0
1979-03-29,54.5,54.88,54.25,54.62,24900,3.09713233754644,3.11872702173484,3.08292530847513,3.10395171150067,438163.388612274,0.0,1.0
1979-03-30,54.38,54.75,54.12,54.5,32200,3.09031296359221,3.11133936661776,3.07553765335805,3.09713233754644,566620.928245591,0.0,1.0
1979-04-02,53.5,54.38,53.38,54.38,44500,3.04030422126119,3.09031296359221,3.03348484730696,3.09031296359221,783063.08406611,0.0,1.0
1979-04-03,54.38,54.88,53.38,53.5,95500,3.09031296359221,3.11872702173484,3.03348484730696,3.04030422126119,1680506.16917559,0.0,1.0
1979-04-04,54.5,54.88,54.5,54.5,33200,3.09713233754644,3.11872702173484,3.09713233754644,3.09713233754644,584217.851483031,0.0,1.0
1979-04-05,54.5,54.75,54.38,54.5,44100,3.09713233754644,3.11133936661776,3.09031296359221,3.09713233754644,776024.314771135,0.0,1.0
1979-04-06,54.62,54.88,54.5,54.5,28100,3.10395171150067,3.11872702173484,3.09713233754644,3.09713233754644,494473.542972084,0.0,1.0
1979-04-09,54.5,54.62,54.12,54.62,32600,3.09713233754644,3.10395171150067,3.07553765335805,3.10395171150067,573659.697540567,0.0,1.0
1979-04-10,55.0,55.0,54.25,54.5,57900,3.12554639568907,3.12554639568907,3.08292530847513,3.09713233754644,1018861.85544782,0.0,1.0
1979-04-11,54.5,54.88,54.25,54.88,51200,3.09713233754644,3.11872702173484,3.08292530847513,3.11872702173484,900962.469756964,0.0,1.0
1979-04-12,54.12,54.5,54.0,54.5,22200,3.07553765335805,3.09713233754644,3.06871827940382,3.09713233754644,390651.695871183,0.0,1.0
1979-04-16,53.25,53.88,53.12,53.88,63400,3.02609719218987,3.06189890544959,3.01870953707279,3.06189890544959,1115644.93325374,0.0,1.0
1979-04-17,53.25,53.38,53.0,53.25,28500,3.02609719218987,3.03348484730696,3.01189016311856,3.02609719218987,501512.31226706,0.0,1.0
1979-04-18,53.88,53.88,53.25,53.25,55400,3.06189890544959,3.06189890544959,3.02609719218987,3.02609719218987,974869.547354212,0.0,1.0
1979-04-19,54.12,55.0,53.88,53.88,99900,3.07553765335805,3.12554639568907,3.06189890544959,3.06189890544959,1757932.63142032,0.0,1.0
1979-04-20,55.0,55.12,54.0,54.12,162200,3.12554639568907,3.1323657696433,3.06871827940382,3.07553765335805,2854220.94911288,0.0,1.0
1979-04-23,55.25,55.25,54.75,55.0,27700,3.13975342476039,3.13975342476039,3.11133936661776,3.12554639568907,487434.773677106,0.0,1.0
1979-04-24,56.0,56.12,55.12,55.25,141500,3.18237451197433,3.18919388592856,3.1323657696433,3.13975342476039,2489964.63809785,0.0,1.0
1979-04-25,55.5,55.88,55.5,55.88,53900,3.1539604538317,3.1755551380201,3.1539604538317,3.1755551380201,948474.162498053,0.0,1.0
1979-04-26,55.25,55.62,54.88,55.5,21400,3.13975342476039,3.16077982778593,3.11872702173484,3.1539604538317,376574.15728123,0.0,1.0
1979-04-27,54.75,55.25,54.62,55.25,34700,3.11133936661776,3.13975342476039,3.10395171150067,3.13975342476039,610613.236339191,0.0,1.0
1979-04-30,54.38,54.75,53.75,54.75,23900,3.09031296359221,3.11133936661776,3.0545112503325,3.11133936661776,420566.465374833,0.0,1.0
1979-05-01,53.75,54.25,53.75,54.25,31700,3.0545112503325,3.08292530847513,3.0545112503325,3.08292530847513,557822.46662687,0.0,1.0
1979-05-02,53.75,53.88,53.5,53.75,35000,3.0545112503325,3.06189890544959,3.04030422126119,3.0545112503325,615892.313310424,0.0,1.0
1979-05-03,53.88,54.0,53.62,53.75,21200,3.06189890544959,3.06871827940382,3.04712359521542,3.0545112503325,373054.772633742,0.0,1.0
1979-05-04,53.62,53.88,53.62,53.88,24800,3.04712359521542,3.06189890544959,3.04712359521542,3.06189890544959,436403.696288529,0.0,1.0
1979-05-07,52.75,53.5,52.75,53.5,34000,2.99768313404725,3.04030422126119,2.99768313404725,3.04030422126119,598295.390072982,0.0,1.0
1979-05-08,52.5,53.0,51.38,52.75,65000,2.98347610497593,3.01189016311856,2.91982861473645,2.99768313404725,1143800.01043365,0.0,1.0
1979-05-09,52.38,52.88,51.5,52.5,60900,2.9766567310217,3.00507078916433,2.92664798869068,2.98347610497593,1071652.62516014,0.0,1.0
1979-05-10,51.75,52.62,51.75,52.38,18300,2.94085501776199,2.99029547893016,2.94085501776199,2.9766567310217,322023.695245165,0.0,1.0
1979-05-11,52.75,52.88,51.75,51.75,28800,2.99768313404725,3.00507078916433,2.94085501776199,2.94085501776199,506791.389238291,0.0,1.0
1979-05-14,52.75,53.38,52.75,52.75,25600,2.99768313404725,3.03348484730696,2.99768313404725,2.99768313404725,450481.234878481,0.0,1.0
1979-05-15,52.75,53.38,52.75,52.75,56100,2.99768313404725,3.03348484730696,2.99768313404725,2.99768313404725,987187.393620421,0.0,1.0
1979-05-16,52.25,53.25,52.0,52.75,94100,2.96926907590462,3.02609719218987,2.9550620468333,2.99768313404725,1655870.47664317,0.0,1.0
1979-05-17,53.38,53.5,52.5,52.5,32200,3.03348484730696,3.04030422126119,2.98347610497593,2.98347610497593,566620.928245589,0.0,1.0
1979-05-18,52.88,53.5,52.88,53.38,16500,3.00507078916433,3.04030422126119,3.00507078916433,3.03348484730696,290349.233417771,0.0,1.0
1979-05-21,53.5,53.75,52.62,52.88,30200,3.04030422126119,3.0545112503325,2.99029547893016,3.00507078916433,531427.081770708,0.0,1.0
1979-05-22,54.75,55.0,53.5,53.5,40400,3.11133936661776,3.12554639568907,3.04030422126119,3.04030422126119,710915.698792603,0.0,1.0
1979-05-23,54.5,55.5,54.5,54.75,40000,3.09713233754644,3.1539604538317,3.09713233754644,3.11133936661776,703876.929497628,0.0,1.0
1979-05-24,54.0,54.38,53.88,54.38,72200,3.06871827940382,3.09031296359221,3.06189890544959,3.09031296359221,1270497.85774322,0.0,1.0
1979-05-25,54.12,54.38,53.88,54.0,51700,3.07553765335805,3.09031296359221,3.06189890544959,3.06871827940382,909760.931375682,0.0,1.0
1979-05-29,53.25,54.38,53.25,54.12,18500,3.02609719218987,3.09031296359221,3.02609719218987,3.07553765335805,325543.079892653,0.0,1.0
1979-05-30,52.25,53.25,52.25,53.25,38200,2.96926907590462,3.02609719218987,2.96926907590462,3.02609719218987,672202.467670234,0.0,1.0
1979-05-31,53.12,53.25,52.0,52.25,30300,3.01870953707279,3.02609719218987,2.9550620468333,2.96926907590462,533186.774094453,0.0,1.0
1979-06-01,53.5,53.62,52.88,53.12,24000,3.04030422126119,3.04712359521542,3.00507078916433,3.01870953707279,422326.157698576,0.0,1.0
1979-06-04,53.62,53.62,53.38,53.5,18400,3.04712359521542,3.04712359521542,3.03348484730696,3.04030422126119,323783.387568908,0.0,1.0
1979-06-05,54.12,54.12,53.62,53.62,40000,3.07553765335805,3.07553765335805,3.04712359521542,3.04712359521542,703876.929497626,0.0,1.0
1979-06-06,54.75,55.0,54.38,54.38,123500,3.11133936661776,3.12554639568907,3.09031296359221,3.09031296359221,2173220.01982392,0.0,1.0
1979-06-07,55.25,55.5,54.75,54.75,43200,3.13975342476039,3.1539604538317,3.11133936661776,3.11133936661776,760187.083857436,0.0,1.0
1979-06-08,55.25,55.38,55.0,55.25,44900,3.13975342476039,3.14714107987747,3.12554639568907,3.13975342476039,790101.853361086,0.0,1.0
1979-06-11,55.25,55.25,55.0,55.25,20000,3.13975342476039,3.13975342476039,3.12554639568907,3.13975342476039,351938.464748813,0.0,1.0
1979-06-12,56.38,56.75,55.25,55.25,69100,3.20396919616273,3.22499559918827,3.13975342476039,3.13975342476039,1215947.39570715,0.0,1.0
1979-06-13,56.0,56.38,55.75,56.38,91600,3.18237451197433,3.20396919616273,3.16816748290301,3.20396919616273,1611878.16854957,0.0,1.0
1979-06-14,55.62,55.75,55.0,55.75,70300,3.16077982778593,3.16816748290301,3.12554639568907,3.16816748290301,1237063.70359208,0.0,1.0
1979-06-15,55.62,56.0,55.25,55.62,42800,3.16077982778593,3.18237451197433,3.13975342476039,3.16077982778593,753148.314562461,0.0,1.0
1979-06-18,55.25,55.62,55.0,55.62,66900,3.13975342476039,3.16077982778593,3.12554639568907,3.16077982778593,1177234.16458478,0.0,1.0
1979-06-19,54.88,55.25,54.75,55.25,46300,3.11872702173484,3.13975342476039,3.11133936661776,3.13975342476039,814737.545893504,0.0,1.0
1979-06-20,54.62,55.0,54.62,54.88,57900,3.10395171150067,3.12554639568907,3.10395171150067,3.11872702173484,1018861.85544782,0.0,1.0
1979-06-21,53.25,54.62,53.25,54.62,35900,3.02609719218987,3.10395171150067,3.02609719218987,3.10395171150067,631729.544224121,0.0,1.0
1979-06-22,52.88,53.0,52.25,53.0,93200,3.00507078916433,3.01189016311856,2.96926907590462,3.01189016311856,1640033.24572947,0.0,1.0
1979-06-25,52.25,52.5,51.88,52.5,65700,2.96926907590462,2.98347610497593,2.94824267287907,2.98347610497593,1156117.85669985,0.0,1.0
1979-06-26,51.25,52.12,51.12,52.12,146600,2.91244095961936,2.96188142078753,2.90505330450228,2.96188142078753,2579708.94660881,0.0,1.0
1979-06-27,52.0,52.75,51.25,51.25,79400,2.9550620468333,2.99768313404725,2.91244095961936,2.91244095961936,1397195.70505279,0.0,1.0
1979-06-28,51.12,52.25,51.12,52.0,105600,2.90505330450228,2.96926907590462,2.90505330450228,2.9550620468333,1858235.09387374,0.0,1.0
1979-06-29,51.38,51.5,51.0,51.12,103900,2.91982861473645,2.92664798869068,2.89823393054805,2.90505330450228,1828320.32437008,0.0,1.0
1979-07-02,50.88,51.12,50.62,51.12,55300,2.89141455659382,2.90505330450228,2.87663924635965,2.90505330450228,973109.855030469,0.0,1.0
1979-07-03,50.88,50.88,50.62,50.88,56600,2.89141455659382,2.89141455659382,2.87663924635965,2.89141455659382,995985.855239142,0.0,1.0
1979-07-05,50.62,50.88,50.5,50.88,106000,2.87663924635965,2.89141455659382,2.86981987240542,2.89141455659382,1865273.86316871,0.0,1.0
1979-07-06,51.38,51.5,50.62,50.62,34900,2.91982861473645,2.92664798869068,2.87663924635965,2.87663924635965,614132.620986679,0.0,1.0
1979-07-09,52.5,52.62,51.38,51.38,80100,2.98347610497593,2.99029547893016,2.91982861473645,2.91982861473645,1409513.551319,0.0,1.0
1979-07-10,52.12,52.75,52.0,52.5,71800,2.96188142078753,2.99768313404725,2.9550620468333,2.98347610497593,1263459.08844824,0.0,1.0
1979-07-11,51.62,51.75,51.0,51.75,45000,2.93346736264491,2.94085501776199,2.89823393054805,2.94085501776199,791861.54568483,0.0,1.0
1979-07-12,51.38,51.62,51.12,51.62,103300,2.91982861473645,2.93346736264491,2.90505330450228,2.93346736264491,1817762.17042762,0.0,1.0
1979-07-13,51.25,51.5,50.75,51.38,45100,2.91244095961936,2.92664798869068,2.88402690147673,2.91982861473645,793621.238008576,0.0,1.0
1979-07-16,51.5,51.5,51.12,51.25,28000,2.92664798869068,2.92664798869068,2.90505330450228,2.91244095961936,492713.850648338,0.0,1.0
1979-07-17,51.25,51.62,51.12,51.5,42300,2.91244095961936,2.93346736264491,2.90505330450228,2.92664798869068,744349.852943742,0.0,1.0
1979-07-18,51.5,51.5,50.88,51.25,104300,2.92664798869068,2.92664798869068,2.89141455659382,2.91244095961936,1835359.09366506,0.0,1.0
1979-07-19,52.12,52.38,51.5,51.5,103500,2.96188142078753,2.9766567310217,2.92664798869068,2.92664798869068,1821281.55507511,0.0,1.0
1979-07-20,51.75,52.12,51.75,52.12,53600,2.94085501776199,2.96188142078753,2.94085501776199,2.96188142078753,943195.085526821,0.0,1.0
1979-07-23,52.0,52.0,51.25,51.75,125500,2.9550620468333,2.9550620468333,2.91244095961936,2.94085501776199,2208413.86629881,0.0,1.0
1979-07-24,51.75,52.0,51.62,52.0,53000,2.94085501776199,2.9550620468333,2.93346736264491,2.9550620468333,932636.931584356,0.0,1.0
1979-07-25,52.25,52.25,51.75,51.75,191000,2.96926907590462,2.96926907590462,2.94085501776199,2.94085501776199,3361012.33835117,0.0,1.0
1979-07-26,52.12,52.5,51.88,52.25,44900,2.96188142078753,2.98347610497593,2.94824267287907,2.96926907590462,790101.853361088,0.0,1.0
1979-07-27,51.25,52.0,50.62,52.0,125100,2.91244095961936,2.9550620468333,2.87663924635965,2.9550620468333,2201375.09700383,0.0,1.0
1979-07-30,50.88,51.0,50.62,51.0,62600,2.89141455659382,2.89823393054805,2.87663924635965,2.89823393054805,1101567.39466379,0.0,1.0
1979-07-31,51.12,51.12,50.62,50.88,97100,2.90505330450228,2.90505330450228,2.87663924635965,2.89141455659382,1708661.24635549,0.0,1.0
1979-08-01,50.88,51.25,50.88,51.12,61200,2.89141455659382,2.91244095961936,2.89141455659382,2.90505330450228,1076931.70213137,0.0,1.0
1979-08-02,50.75,51.25,50.62,50.88,87000,2.88402690147673,2.91244095961936,2.87663924635965,2.89141455659382,1530932.32165734,0.0,1.0
1979-08-03,51.0,51.0,50.75,50.75,40000,2.89823393054805,2.89823393054805,2.88402690147673,2.88402690147673,703876.929497627,0.0,1.0
1979-08-06,50.88,51.12,50.62,51.0,37900,2.89141455659382,2.90505330450228,2.87663924635965,2.89823393054805,666923.390699001,0.0,1.0
1979-08-07,51.12,51.38,50.75,50.88,83700,2.90505330450228,2.91982861473645,2.88402690147673,2.89141455659382,1472862.47497378,0.0,1.0
1979-08-08,51.12,51.75,50.88,51.12,153500,2.90505330450228,2.94085501776199,2.89141455659382,2.90505330450228,2701127.71694714,0.0,1.0
1979-08-09,50.75,51.12,50.62,51.12,102900,2.88402690147673,2.90505330450228,2.87663924635965,2.90505330450228,1810723.40113265,0.0,1.0
1979-08-10,51.88,52.0,50.75,50.75,40700,2.94824267287907,2.9550620468333,2.88402690147673,2.88402690147673,716194.775763837,0.0,1.0
1979-08-13,52.88,53.0,52.25,52.25,99500,3.00507078916433,3.01189016311856,2.96926907590462,2.96926907590462,1750893.86212535,0.0,1.0
1979-08-14,54.5,54.75,53.0,53.0,157500,3.09713233754644,3.11133936661776,3.01189016311856,3.01189016311856,2771515.40989691,0.0,1.0
1979-08-15,57.12,57.12,54.12,54.5,134300,3.24602200221381,3.24602200221381,3.07553765335805,3.09713233754644,2363266.79078829,0.0,1.0
1979-08-16,55.75,57.12,55.5,57.12,83900,3.16816748290301,3.24602200221381,3.1539604538317,3.24602200221381,1476381.85962127,0.0,1.0
1979-08-17,55.0,55.5,55.0,55.5,145000,3.12554639568907,3.1539604538317,3.12554639568907,3.1539604538317,2551553.8694289,0.0,1.0
1979-08-20,55.62,55.88,54.62,55.0,62400,3.16077982778593,3.1755551380201,3.10395171150067,3.12554639568907,1098048.0100163,0.0,1.0
1979-08-21,55.5,56.25,55.38,55.62,33500,3.1539604538317,3.19658154104564,3.14714107987747,3.16077982778593,589496.928454263,0.0,1.0
1979-08-22,56.0,56.0,55.25,55.5,55700,3.18237451197433,3.18237451197433,3.13975342476039,3.1539604538317,980148.624325445,0.0,1.0
1979-08-23,55.12,55.88,55.12,55.88,16400,3.1323657696433,3.1755551380201,3.1323657696433,3.1755551380201,288589.541094027,0.0,1.0
1979-08-24,55.25,55.25,54.88,55.12,48000,3.13975342476039,3.13975342476039,3.11872702173484,3.1323657696433,844652.315397152,0.0,1.0
1979-08-27,55.5,56.12,55.38,55.38,33800,3.1539604538317,3.18919388592856,3.14714107987747,3.14714107987747,594776.005425495,0.0,1.0
1979-08-28,55.75,56.12,55.75,55.75,32800,3.16816748290301,3.18919388592856,3.16816748290301,3.16816748290301,577179.082188055,0.0,1.0
1979-08-29,56.0,56.0,55.62,55.75,64800,3.18237451197433,3.18237451197433,3.16077982778593,3.16816748290301,1140280.62578616,0.0,1.0
1979-08-30,55.88,56.12,55.5,56.0,43800,3.1755551380201,3.18919388592856,3.1539604538317,3.18237451197433,770745.237799901,0.0,1.0
1979-08-31,55.88,56.0,55.62,55.88,21100,3.1755551380201,3.18237451197433,3.16077982778593,3.1755551380201,371295.080309998,0.0,1.0
1979-09-04,54.62,55.88,54.62,55.88,40500,3.10395171150067,3.1755551380201,3.10395171150067,3.1755551380201,712675.391116349,0.0,1.0
1979-09-05,55.0,55.0,54.62,54.62,56900,3.12554639568907,3.12554639568907,3.10395171150067,3.10395171150067,1001264.93221038,0.0,1.0
1979-09-06,55.5,55.75,55.12,55.12,27100,3.1539604538317,3.16816748290301,3.1323657696433,3.1323657696433,476876.619734642,0.0,1.0
1979-09-07,56.12,56.25,55.25,55.5,43400,3.18919388592856,3.19658154104564,3.13975342476039,3.1539604538317,763706.468504925,0.0,1.0
1979-09-10,56.88,56.88,56.0,56.12,60300,3.23238325430535,3.23238325430535,3.18237451197433,3.18919388592856,1061094.47121767,0.0,1.0
1979-09-11,55.75,56.88,55.62,56.88,53900,3.16816748290301,3.23238325430535,3.16077982778593,3.23238325430535,948474.162498054,0.0,1.0
1979-09-12,56.38,56.75,55.75,55.75,36200,3.20396919616273,3.22499559918827,3.16816748290301,3.16816748290301,637008.621195352,0.0,1.0
1979-09-13,56.38,56.62,56.25,56.38,20000,3.20396919616273,3.21760794407119,3.19658154104564,3.20396919616273,351938.464748813,0.0,1.0
1979-09-14,56.88,56.88,56.0,56.38,27400,3.23238325430535,3.23238325430535,3.18237451197433,3.20396919616273,482155.696705875,0.0,1.0
1979-09-17,56.88,57.38,56.5,56.88,108500,3.23238325430535,3.26079731244798,3.21078857011696,3.23238325430535,1909266.17126232,0.0,1.0
1979-09-18,56.62,57.38,56.25,56.88,26700,3.21760794407119,3.26079731244798,3.19658154104564,3.23238325430535,469837.850439666,0.0,1.0
1979-09-19,57.25,57.38,56.88,56.88,19500,3.2534096573309,3.26079731244798,3.23238325430535,3.23238325430535,343140.003130093,0.0,1.0
1979-09-20,57.12,57.12,56.62,57.12,41500,3.24602200221381,3.24602200221381,3.21760794407119,3.24602200221381,730272.314353789,0.0,1.0
1979-09-21,58.5,59.12,57.62,57.62,51200,3.32444480268747,3.35967823478433,3.27443606035644,3.27443606035644,900962.469756962,0.0,1.0
1979-09-24,58.25,59.0,58.12,58.5,22600,3.31023777361615,3.3528588608301,3.30285011849907,3.32444480268747,397690.46516616,0.0,1.0
1979-09-25,59.0,59.12,58.0,58.25,46400,3.3528588608301,3.35967823478433,3.29603074454484,3.31023777361615,816497.238217247,0.0,1.0
1979-09-26,59.5,60.5,59.5,59.5,78300,3.38127291897272,3.43810103525798,3.38127291897272,3.38127291897272,1377839.08949161,0.0,1.0
1979-09-27,59.25,59.38,59.12,59.38,45800,3.36706588990141,3.37445354501849,3.35967823478433,3.37445354501849,805939.084274783,0.0,1.0
1979-09-28,58.88,59.12,58.75,59.12,40400,3.34603948687586,3.35967823478433,3.33865183175878,3.35967823478433,710915.698792605,0.0,1.0
1979-10-01,58.88,59.0,58.5,58.88,18400,3.34603948687586,3.3528588608301,3.32444480268747,3.34603948687586,323783.387568909,0.0,1.0
1979-10-02,59.62,59.88,58.88,58.88,28000,3.38809229292695,3.40286760316112,3.34603948687586,3.34603948687586,492713.85064834,0.0,1.0
1979-10-03,59.62,60.25,59.5,59.62,42300,3.38809229292695,3.42389400618666,3.38127291897272,3.38809229292695,744349.852943742,0.0,1.0
1979-10-04,59.5,60.0,59.5,59.62,35200,3.38127291897272,3.40968697711535,3.38127291897272,3.38809229292695,619411.697957913,0.0,1.0
1979-10-05,59.88,60.0,59.62,59.62,27300,3.40286760316112,3.40968697711535,3.38809229292695,3.38809229292695,480396.004382131,0.0,1.0
1979-10-08,58.0,59.62,58.0,59.62,38900,3.29603074454484,3.38809229292695,3.29603074454484,3.38809229292695,684520.313936442,0.0,1.0
1979-10-09,55.25,58.0,55.0,58.0,99600,3.13975342476039,3.29603074454484,3.12554639568907,3.29603074454484,1752653.55444909,0.0,1.0
1979-10-10,53.88,55.0,52.25,55.0,224000,3.06189890544959,3.12554639568907,2.96926907590462,3.12554639568907,3941710.80518671,0.0,1.0
1979-10-11,53.75,54.38,53.25,53.88,63700,3.0545112503325,3.09031296359221,3.02609719218987,3.06189890544959,1120924.01022497,0.0,1.0
1979-10-12,53.25,54.75,53.25,53.75,45000,3.02609719218987,3.11133936661776,3.02609719218987,3.0545112503325,791861.545684832,0.0,1.0
1979-10-15,52.0,53.0,51.5,53.0,98100,2.9550620468333,3.01189016311856,2.92664798869068,3.01189016311856,1726258.16959293,0.0,1.0
1979-10-16,51.88,52.5,51.75,52.0,24200,2.94824267287907,2.98347610497593,2.94085501776199,2.9550620468333,425845.542346065,0.0,1.0
1979-10-17,51.75,52.5,51.75,51.88,47900,2.94085501776199,2.98347610497593,2.94085501776199,2.94824267287907,842892.623073409,0.0,1.0
1979-10-18,50.88,52.25,50.88,51.75,34700,2.89141455659382,2.96926907590462,2.89141455659382,2.94085501776199,610613.236339191,0.0,1.0
1979-10-19,49.5,50.5,49.25,50.5,107100,2.81299175612016,2.86981987240542,2.79878472704885,2.86981987240542,1884630.4787299,0.0,1.0
1979-10-22,48.75,49.75,48.38,49.5,65700,2.77037066890622,2.82719878519148,2.74934426588068,2.81299175612016,1156117.85669985,0.0,1.0
1979-10-23,49.5,49.75,49.0,49.0,28100,2.81299175612016,2.82719878519148,2.78457769797754,2.78457769797754,494473.542972084,0.0,1.0
1979-10-24,51.0,51.0,49.75,49.75,50100,2.89823393054805,2.89823393054805,2.82719878519148,2.82719878519148,881605.854195778,0.0,1.0
1979-10-25,50.88,51.62,50.88,51.0,20100,2.89141455659382,2.93346736264491,2.89141455659382,2.89823393054805,353698.157072557,0.0,1.0
1979-10-26,52.0,52.0,51.38,51.38,31100,2.9550620468333,2.9550620468333,2.91982861473645,2.91982861473645,547264.312684406,0.0,1.0
1979-10-29,51.0,51.62,51.0,51.62,11700,2.89823393054805,2.93346736264491,2.89823393054805,2.93346736264491,205884.001878056,0.0,1.0
1979-10-30,53.38,53.38,51.25,51.25,38600,3.03348484730696,3.03348484730696,2.91244095961936,2.91244095961936,679241.23696521,0.0,1.0
1979-10-31,52.38,53.38,52.38,53.38,19700,2.9766567310217,3.03348484730696,2.9766567310217,3.03348484730696,346659.387777582,0.0,1.0
1979-11-01,52.75,53.0,52.25,52.38,18800,2.99768313404725,3.01189016311856,2.96926907590462,2.9766567310217,330822.156863884,0.0,1.0
1979-11-02,53.0,53.25,52.75,52.75,4700,3.01189016311856,3.02609719218987,2.99768313404725,2.99768313404725,82705.5392159712,0.0,1.0
1979-11-05,52.75,53.25,52.38,53.0,16800,2.99768313404725,3.02609719218987,2.9766567310217,3.01189016311856,295628.310389003,0.0,1.0
1979-11-06,52.62,52.75,52.25,52.75,9300,2.99029547893016,2.99768313404725,2.96926907590462,2.99768313404725,163651.386108198,0.0,1.0
1979-11-07,51.62,52.0,51.5,52.0,14400,2.93346736264491,2.9550620468333,2.92664798869068,2.9550620468333,253395.694619146,0.0,1.0
1979-11-08,50.88,51.88,50.88,51.62,43600,2.89141455659382,2.94824267287907,2.89141455659382,2.93346736264491,767225.853152413,0.0,1.0
1979-11-09,51.75,52.25,51.12,51.12,16700,2.94085501776199,2.96926907590462,2.90505330450228,2.90505330450228,293868.618065259,0.0,1.0
1979-11-12,52.0,52.12,51.25,51.75,9100,2.9550620468333,2.96188142078753,2.91244095961936,2.94085501776199,160132.00146071,0.0,1.0
1979-11-13,51.0,52.75,50.75,52.0,31700,2.89823393054805,2.99768313404725,2.88402690147673,2.9550620468333,557822.466626869,0.0,1.0
1979-11-14,51.75,52.0,50.62,51.0,39000,2.94085501776199,2.9550620468333,2.87663924635965,2.89823393054805,686280.006260187,0.0,1.0
1979-11-15,51.5,52.0,51.5,51.75,11800,2.92664798869068,2.9550620468333,2.92664798869068,2.94085501776199,207643.6942018,0.0,1.0
1979-11-16,50.5,51.12,50.25,51.12,40300,2.86981987240542,2.90505330450228,2.85561284333411,2.90505330450228,709156.00646886,0.0,1.0
1979-11-19,50.25,50.75,50.12,50.5,72600,2.85561284333411,2.88402690147673,2.84822518821702,2.86981987240542,1277536.62703819,0.0,1.0
1979-11-20,49.25,50.0,49.25,50.0,55200,2.79878472704885,2.84140581426279,2.79878472704885,2.84140581426279,971350.162706726,0.0,1.0
1979-11-21,49.62,49.62,48.5,49.25,42500,2.81981113007439,2.81981113007439,2.75616363983491,2.79878472704885,747869.23759123,0.0,1.0
1979-11-23,50.0,50.5,49.62,49.62,23400,2.84140581426279,2.86981987240542,2.81981113007439,2.81981113007439,411768.003756112,0.0,1.0
1979-11-26,51.88,52.0,50.5,50.5,49400,2.94824267287907,2.9550620468333,2.86981987240542,2.86981987240542,869288.007929571,0.0,1.0
1979-11-27,52.5,53.12,51.5,51.88,53600,2.98347610497593,3.01870953707279,2.92664798869068,2.94824267287907,943195.085526821,0.0,1.0
1979-11-28,53.5,53.5,52.62,52.62,40200,3.04030422126119,3.04030422126119,2.99029547893016,2.99029547893016,707396.314145115,0.0,1.0
1979-11-29,52.88,53.62,52.62,53.5,35200,3.00507078916433,3.04712359521542,2.99029547893016,3.04030422126119,619411.697957912,0.0,1.0
1979-11-30,51.5,52.62,51.5,52.62,77900,2.92664798869068,2.99029547893016,2.92664798869068,2.99029547893016,1370800.32019663,0.0,1.0
1979-12-03,51.5,51.75,51.25,51.5,21400,2.92664798869068,2.94085501776199,2.91244095961936,2.92664798869068,376574.15728123,0.0,1.0
1979-12-04,51.62,52.12,51.5,51.5,21700,2.93346736264491,2.96188142078753,2.92664798869068,2.92664798869068,381853.234252462,0.0,1.0
1979-12-05,52.5,53.25,52.0,52.0,46600,2.98347610497593,3.02609719218987,2.9550620468333,2.9550620468333,820016.622864736,0.0,1.0
1979-12-06,52.75,53.12,52.5,52.5,41900,2.99768313404725,3.01870953707279,2.98347610497593,2.98347610497593,737311.083648764,0.0,1.0
1979-12-07,52.25,53.62,52.0,52.75,36500,2.96926907590462,3.04712359521542,2.9550620468333,2.99768313404725,642287.698166585,0.0,1.0
1979-12-10,52.25,52.5,51.62,52.25,61600,2.96926907590462,2.98347610497593,2.93346736264491,2.96926907590462,1083970.47142635,0.0,1.0
1979-12-11,52.88,53.25,52.25,52.25,29700,3.00507078916433,3.02609719218987,2.96926907590462,2.96926907590462,522628.620151988,0.0,1.0
1979-12-12,54.38,54.38,53.25,53.25,62300,3.09031296359221,3.09031296359221,3.02609719218987,3.02609719218987,1096288.31769256,0.0,1.0
1979-12-13,54.5,55.25,54.0,54.38,49400,3.09713233754644,3.13975342476039,3.06871827940382,3.09031296359221,869288.007929571,0.0,1.0
1979-12-14,55.75,55.88,54.5,54.5,166400,3.16816748290301,3.1755551380201,3.09713233754644,3.09713233754644,2928128.02671013,0.0,1.0
1979-12-17,54.62,55.88,54.62,55.75,30600,3.10395171150067,3.1755551380201,3.10395171150067,3.16816748290301,538465.851065686,0.0,1.0
1979-12-18,54.0,54.88,53.88,54.62,49500,3.06871827940382,3.11872702173484,3.06189890544959,3.10395171150067,871047.700253313,0.0,1.0
1979-12-19,53.75,54.38,53.62,54.0,78200,3.0545112503325,3.09031296359221,3.04712359521542,3.06871827940382,1376079.39716786,0.0,1.0
1979-12-20,54.12,54.25,53.5,53.75,38500,3.07553765335805,3.08292530847513,3.04030422126119,3.0545112503325,677481.544641466,0.0,1.0
1979-12-21,53.62,54.12,53.5,54.12,12900,3.04712359521542,3.07553765335805,3.04030422126119,3.07553765335805,227000.309762985,0.0,1.0
1979-12-24,53.88,54.0,53.62,53.62,12900,3.06189890544959,3.06871827940382,3.04712359521542,3.04712359521542,227000.309762984,0.0,1.0
1979-12-26,53.88,53.88,53.5,53.88,16700,3.06189890544959,3.06189890544959,3.04030422126119,3.06189890544959,293868.618065259,0.0,1.0
1979-12-27,54.5,54.5,53.88,53.88,35700,3.09713233754644,3.09713233754644,3.06189890544959,3.06189890544959,628210.159576633,0.0,1.0
1979-12-28,54.75,54.88,54.5,54.5,37100,3.11133936661776,3.11872702173484,3.09713233754644,3.09713233754644,652845.852109049,0.0,1.0
1979-12-31,54.88,55.25,54.62,54.75,20800,3.11872702173484,3.13975342476039,3.10395171150067,3.11133936661776,366016.003338766,0.0,1.0
1980-01-02,55.25,55.38,54.75,54.88,45400,3.13975342476039,3.14714107987747,3.11133936661776,3.11872702173484,798900.314979806,0.0,1.0
1980-01-03,54.75,55.25,54.0,55.25,53800,3.11133936661776,3.13975342476039,3.06871827940382,3.13975342476039,946714.470174308,0.0,1.0
1980-01-04,54.75,54.88,54.5,54.75,32400,3.11133936661776,3.11872702173484,3.09713233754644,3.11133936661776,570140.312893078,0.0,1.0
1980-01-07,55.75,55.75,54.5,54.75,116200,3.16816748290301,3.16816748290301,3.09713233754644,3.11133936661776,2044762.48019061,0.0,1.0
1980-01-08,56.5,56.88,55.75,55.75,169700,3.21078857011696,3.23238325430535,3.16816748290301,3.16816748290301,2986197.87339368,0.0,1.0
1980-01-09,57.38,57.62,56.5,56.5,518800,3.26079731244798,3.27443606035644,3.21078857011696,3.21078857011696,9129283.77558423,0.0,1.0
1980-01-10,58.38,58.88,57.38,57.38,207200,3.31762542873324,3.34603948687586,3.26079731244798,3.26079731244798,3646082.49479771,0.0,1.0
1980-01-11,61.0,61.0,58.75,58.75,240500,3.46651509340061,3.46651509340061,3.33865183175878,3.33865183175878,4232060.03860448,0.0,1.0
1980-01-14,61.0,61.5,60.75,61.0,143100,3.46651509340061,3.49492915154323,3.45230806432929,3.46651509340061,2518119.71527776,0.0,1.0
1980-01-15,61.38,61.5,61.0,61.0,159900,3.488109777589,3.49492915154323,3.46651509340061,3.46651509340061,2813748.02566677,0.0,1.0
1980-01-16,61.88,63.25,61.38,61.38,259600,3.51652383573163,3.59437835504243,3.488109777589,3.488109777589,4568161.2724396,0.0,1.0
1980-01-17,62.0,62.62,61.38,61.88,87200,3.52334320968586,3.55857664178272,3.488109777589,3.51652383573163,1534451.70630483,0.0,1.0
1980-01-18,63.5,63.75,61.62,62.0,86600,3.60858538411375,3.62279241318506,3.50174852549747,3.52334320968586,1523893.55236236,0.0,1.0
1980-01-21,63.5,64.5,63.12,63.5,94000,3.60858538411375,3.665413500399,3.58699069992535,3.60858538411375,1654110.78431942,0.0,1.0
1980-01-22,62.62,63.88,62.5,63.5,71300,3.55857664178272,3.63018006830214,3.55175726782849,3.60858538411375,1254660.62682952,0.0,1.0
1980-01-23,62.12,63.38,61.75,62.62,172400,3.53016258364009,3.60176601015952,3.50913618061455,3.55857664178272,3033709.56613478,0.0,1.0
1980-01-24,63.0,63.5,62.5,62.5,84100,3.58017132597112,3.60858538411375,3.55175726782849,3.55175726782849,1479901.24426876,0.0,1.0
1980-01-25,63.5,63.62,62.75,63.0,42600,3.60858538411375,3.61540475806798,3.5659642968998,3.58017132597112,749628.929914972,0.0,1.0
1980-01-28,62.25,63.0,62.12,63.0,70000,3.53755023875718,3.58017132597112,3.53016258364009,3.58017132597112,1231784.62662085,0.0,1.0
1980-01-29,61.62,62.25,60.75,62.25,35700,3.50174852549747,3.53755023875718,3.45230806432929,3.53755023875718,628210.159576632,0.0,1.0
1980-01-30,62.12,62.5,61.75,61.75,81000,3.53016258364009,3.55175726782849,3.50913618061455,3.50913618061455,1425350.7822327,0.0,1.0
1980-01-31,63.5,64.25,63.0,63.0,167800,3.60858538411375,3.65120647132769,3.58017132597112,3.58017132597112,2952763.71924254,0.0,1.0
1980-02-01,62.62,63.25,62.38,63.25,79200,3.55857664178272,3.59437835504243,3.54493789387426,3.59437835504243,1393676.3204053,0.0,1.0
1980-02-04,62.0,62.88,61.75,62.62,37600,3.52334320968586,3.57335195201689,3.50913618061455,3.55857664178272,661644.31372777,0.0,1.0
1980-02-05,61.38,61.62,61.12,61.62,53000,3.488109777589,3.50174852549747,3.47333446735484,3.50174852549747,932636.931584357,0.0,1.0
1980-02-06,61.0,61.75,60.62,61.38,221800,3.46651509340061,3.50913618061455,3.44492040921221,3.488109777589,3902997.57406434,0.0,1.0
1980-02-07,62.75,63.12,62.0,62.0,162300,3.5659642968998,3.58699069992535,3.52334320968586,3.52334320968586,2855980.64143663,0.0,1.0
1980-02-08,65.75,65.88,63.0,63.0,178900,3.73644864575557,3.74383630087266,3.58017132597112,3.58017132597112,3148089.56717814,0.0,1.0
1980-02-11,67.12,67.5,66.12,66.12,138900,3.81430316506637,3.83589784925477,3.75747504878112,3.75747504878112,2444212.63768051,0.0,1.0
1980-02-12,66.5,66.75,65.88,66.75,64800,3.77906973296951,3.79327676204083,3.74383630087266,3.79327676204083,1140280.62578616,0.0,1.0
1980-02-13,69.0,69.38,67.0,67.0,180500,3.92114002368265,3.94273470787105,3.80748379111214,3.80748379111214,3176244.64435805,0.0,1.0
1980-02-14,68.75,70.0,68.5,69.0,149800,3.90693299461134,3.97796813996791,3.89272596554003,3.92114002368265,2636019.10096861,0.0,1.0
1980-02-15,67.0,68.5,66.5,68.5,118000,3.80748379111214,3.89272596554003,3.77906973296951,3.89272596554003,2076436.942018,0.0,1.0
1980-02-19,66.88,67.12,66.0,67.0,95200,3.80066441715791,3.81430316506637,3.75065567482689,3.80748379111214,1675227.09220435,0.0,1.0
1980-02-20,66.75,67.12,66.38,66.88,97000,3.79327676204083,3.81430316506637,3.77225035901528,3.80066441715791,1706901.55403175,0.0,1.0
1980-02-21,64.5,66.75,64.5,66.75,127000,3.665413500399,3.79327676204083,3.665413500399,3.79327676204083,2234809.25115497,0.0,1.0
1980-02-22,64.75,65.0,64.0,64.5,95400,3.67962052947032,3.69382755854163,3.63699944225637,3.665413500399,1678746.47685184,0.0,1.0
1980-02-25,63.75,64.75,63.75,64.75,97500,3.62279241318506,3.67962052947032,3.62279241318506,3.67962052947032,1715700.01565047,0.0,1.0
1980-02-26,64.5,64.62,63.88,63.88,94900,3.665413500399,3.67223287435323,3.63018006830214,3.63018006830214,1669948.01523312,0.0,1.0
1980-02-27,66.0,67.25,64.62,64.62,143200,3.75065567482689,3.82169082018346,3.67223287435323,3.67223287435323,2519879.4076015,0.0,1.0
1980-02-28,66.25,66.75,65.5,66.0,67900,3.7648627038982,3.79327676204083,3.72224161668426,3.75065567482689,1194831.08782222,0.0,1.0
1980-02-29,66.75,66.75,65.75,66.25,39000,3.79327676204083,3.79327676204083,3.73644864575557,3.7648627038982,686280.006260186,0.0,1.0
1980-03-03,67.0,67.75,66.75,66.75,37000,3.80748379111214,3.85010487832608,3.79327676204083,3.79327676204083,651086.159785306,0.0,1.0
1980-03-04,68.0,68.25,66.25,67.0,109800,3.8643119073974,3.87851893646871,3.7648627038982,3.80748379111214,1932142.17147099,0.0,1.0
1980-03-05,69.62,70.88,68.88,68.88,188800,3.95637345577951,4.02797688229893,3.91432064972842,3.91432064972842,3322299.1072288,0.0,1.0
1980-03-06,67.0,70.75,66.38,69.62,101300,3.80748379111214,4.02058922718185,3.77225035901528,3.95637345577951,1782568.32395274,0.0,1.0
1980-03-07,65.88,67.0,65.5,67.0,88200,3.74383630087266,3.80748379111214,3.72224161668426,3.80748379111214,1552048.62954227,0.0,1.0
1980-03-10,64.5,66.0,63.75,65.88,137000,3.665413500399,3.75065567482689,3.62279241318506,3.74383630087266,2410778.48352938,0.0,1.0
1980-03-11,64.62,64.75,64.12,64.5,94300,3.67223287435323,3.67962052947032,3.64381881621061,3.665413500399,1659389.86129066,0.0,1.0
1980-03-12,63.38,64.62,63.25,64.62,146400,3.60176601015952,3.67223287435323,3.59437835504243,3.67223287435323,2576189.56196131,0.0,1.0
1980-03-13,60.5,64.25,60.5,63.38,131500,3.43810103525798,3.65120647132769,3.43810103525798,3.60176601015952,2313995.40572345,0.0,1.0
1980-03-14,60.75,60.75,58.62,60.5,111400,3.45230806432929,3.45230806432929,3.3312641766417,3.43810103525798,1960297.24865089,0.0,1.0
1980-03-17,57.5,60.5,57.5,60.5,129700,3.26761668640221,3.43810103525798,3.26761668640221,3.43810103525798,2282320.94389606,0.0,1.0
1980-03-18,59.38,59.75,57.25,57.5,62800,3.37445354501849,3.39547994804404,3.2534096573309,3.26761668640221,1105086.77931128,0.0,1.0
1980-03-19,59.62,60.12,59.0,59.38,65500,3.38809229292695,3.41650635106958,3.3528588608301,3.37445354501849,1152598.47205237,0.0,1.0
1980-03-20,58.75,59.75,58.38,59.62,47500,3.33865183175878,3.39547994804404,3.31762542873324,3.38809229292695,835853.853778433,0.0,1.0
1980-03-21,58.0,59.0,57.75,58.75,33400,3.29603074454484,3.3528588608301,3.28182371547353,3.33865183175878,587737.236130519,0.0,1.0
1980-03-24,56.25,58.25,56.0,58.0,57900,3.19658154104564,3.31023777361615,3.18237451197433,3.29603074454484,1018861.85544782,0.0,1.0
1980-03-25,56.88,57.5,55.75,56.25,72300,3.23238325430535,3.26761668640221,3.16816748290301,3.19658154104564,1272257.55006696,0.0,1.0
1980-03-26,57.0,58.25,56.75,56.88,73200,3.23920262825958,3.31023777361615,3.22499559918827,3.23238325430535,1288094.78098066,0.0,1.0
1980-03-27,54.62,56.38,53.5,56.38,153700,3.10395171150067,3.20396919616273,3.04030422126119,3.20396919616273,2704647.10159464,0.0,1.0
1980-03-28,57.25,57.62,54.75,54.75,101300,3.2534096573309,3.27443606035644,3.11133936661776,3.11133936661776,1782568.32395274,0.0,1.0
1980-03-31,58.25,58.25,57.0,57.25,59200,3.31023777361615,3.31023777361615,3.23920262825958,3.2534096573309,1041737.85565649,0.0,1.0
1980-04-01,59.38,60.25,58.75,58.75,81600,3.37445354501849,3.42389400618666,3.33865183175878,3.33865183175878,1435908.93617516,0.0,1.0
1980-04-02,59.38,60.25,59.12,59.38,49700,3.37445354501849,3.42389400618666,3.35967823478433,3.37445354501849,874567.084900803,0.0,1.0
1980-04-03,58.25,59.38,57.75,59.38,87500,3.31023777361615,3.37445354501849,3.28182371547353,3.37445354501849,1539730.78327606,0.0,1.0
1980-04-07,56.25,57.75,56.12,57.75,117300,3.19658154104564,3.28182371547353,3.18919388592856,3.28182371547353,2064119.09575179,0.0,1.0
1980-04-08,56.0,56.38,55.0,56.25,74100,3.18237451197433,3.20396919616273,3.12554639568907,3.19658154104564,1303932.01189435,0.0,1.0
1980-04-09,56.12,56.5,56.0,56.0,56000,3.18919388592856,3.21078857011696,3.18237451197433,3.18237451197433,985427.701296678,0.0,1.0
1980-04-10,56.0,56.75,55.88,56.12,123700,3.18237451197433,3.22499559918827,3.1755551380201,3.18919388592856,2176739.40447141,0.0,1.0
1980-04-11,55.88,56.38,55.75,56.0,70700,3.1755551380201,3.20396919616273,3.16816748290301,3.18237451197433,1244102.47288706,0.0,1.0
1980-04-14,55.25,55.62,55.0,55.62,24200,3.13975342476039,3.16077982778593,3.12554639568907,3.16077982778593,425845.542346064,0.0,1.0
1980-04-15,56.25,56.5,55.12,55.25,26200,3.19658154104564,3.21078857011696,3.1323657696433,3.13975342476039,461039.388820946,0.0,1.0
1980-04-16,54.5,56.88,54.5,56.25,61600,3.09713233754644,3.23238325430535,3.09713233754644,3.19658154104564,1083970.47142635,0.0,1.0
1980-04-17,55.25,56.0,54.5,54.5,56200,3.13975342476039,3.18237451197433,3.09713233754644,3.09713233754644,988947.085944165,0.0,1.0
1980-04-18,54.62,55.75,54.62,55.25,24800,3.10395171150067,3.16816748290301,3.10395171150067,3.13975342476039,436403.69628853,0.0,1.0
1980-04-21,53.0,54.62,52.25,54.62,82100,3.01189016311856,3.10395171150067,2.96926907590462,3.10395171150067,1444707.39779388,0.0,1.0
1980-04-22,54.88,55.0,53.5,53.5,77600,3.11872702173484,3.12554639568907,3.04030422126119,3.04030422126119,1365521.2432254,0.0,1.0
1980-04-23,55.25,56.25,54.75,54.88,68300,3.13975342476039,3.19658154104564,3.11133936661776,3.11872702173484,1201869.8571172,0.0,1.0
1980-04-24,57.0,58.0,55.5,55.5,33100,3.23920262825958,3.29603074454484,3.1539604538317,3.1539604538317,582458.159159287,0.0,1.0
1980-04-25,56.0,57.0,55.62,57.0,48700,3.18237451197433,3.23920262825958,3.16077982778593,3.23920262825958,856970.161663361,0.0,1.0
1980-04-28,54.75,55.5,54.75,55.5,34800,3.11133936661776,3.1539604538317,3.11133936661776,3.1539604538317,612372.928662935,0.0,1.0
1980-04-29,55.0,55.0,54.5,54.75,33900,3.12554639568907,3.12554639568907,3.09713233754644,3.11133936661776,596535.69774924,0.0,1.0
1980-04-30,55.0,55.0,54.38,55.0,57900,3.12554639568907,3.12554639568907,3.09031296359221,3.12554639568907,1018861.85544782,0.0,1.0
1980-05-01,54.75,55.0,54.62,55.0,61000,3.11133936661776,3.12554639568907,3.10395171150067,3.12554639568907,1073412.31748388,0.0,1.0
1980-05-02,54.88,55.12,54.75,54.75,17600,3.11872702173484,3.1323657696433,3.11133936661776,3.11133936661776,309705.848978956,0.0,1.0
1980-05-05,54.88,55.0,54.5,54.88,42000,3.11872702173484,3.12554639568907,3.09713233754644,3.11872702173484,739070.775972509,0.0,1.0
1980-05-06,54.38,54.88,54.12,54.88,44500,3.09031296359221,3.11872702173484,3.07553765335805,3.11872702173484,783063.084066111,0.0,1.0
1980-05-07,54.62,54.75,54.12,54.38,51600,3.10395171150067,3.11133936661776,3.07553765335805,3.09031296359221,908001.239051941,0.0,1.0
1980-05-08,53.62,54.88,53.25,54.62,77200,3.04712359521542,3.11872702173484,3.02609719218987,3.10395171150067,1358482.47393042,0.0,1.0
1980-05-09,53.0,53.62,53.0,53.62,22300,3.01189016311856,3.04712359521542,3.01189016311856,3.04712359521542,392411.388194927,0.0,1.0
1980-05-12,53.5,53.5,52.5,53.0,51100,3.04030422126119,3.04030422126119,2.98347610497593,3.01189016311856,899202.777433218,0.0,1.0
1980-05-13,54.25,54.5,53.75,53.75,19900,3.08292530847513,3.09713233754644,3.0545112503325,3.0545112503325,350178.77242507,0.0,1.0
1980-05-14,54.88,55.0,54.0,54.25,29300,3.11872702173484,3.12554639568907,3.06871827940382,3.08292530847513,515589.850857012,0.0,1.0
1980-05-15,55.0,55.12,54.5,54.88,33000,3.12554639568907,3.1323657696433,3.09713233754644,3.11872702173484,580698.466835543,0.0,1.0
1980-05-16,55.12,55.12,54.88,55.0,11500,3.1323657696433,3.1323657696433,3.11872702173484,3.12554639568907,202364.617230568,0.0,1.0
1980-05-19,55.75,55.75,54.88,55.12,29900,3.16816748290301,3.16816748290301,3.11872702173484,3.1323657696433,526148.004799477,0.0,1.0
1980-05-20,56.25,56.25,55.88,55.88,52000,3.19658154104564,3.19658154104564,3.1755551380201,3.1755551380201,915040.008346916,0.0,1.0
1980-05-21,56.62,57.0,56.12,56.25,29300,3.21760794407119,3.23920262825958,3.18919388592856,3.19658154104564,515589.850857011,0.0,1.0
1980-05-22,58.75,58.75,56.5,56.62,28100,3.33865183175878,3.33865183175878,3.21078857011696,3.21760794407119,494473.542972083,0.0,1.0
1980-05-23,60.75,61.0,59.25,59.25,78700,3.45230806432929,3.46651509340061,3.36706588990141,3.36706588990141,1384877.85878658,0.0,1.0
1980-05-27,60.38,60.88,60.0,60.75,96400,3.43128166130375,3.45969571944638,3.40968697711535,3.45230806432929,1696343.40008928,0.0,1.0
1980-05-28,61.0,61.25,60.12,60.38,24800,3.46651509340061,3.48072212247192,3.41650635106958,3.43128166130375,436403.696288529,0.0,1.0
1980-05-29,59.75,61.12,59.75,61.0,80300,3.39547994804404,3.47333446735484,3.39547994804404,3.46651509340061,1413032.93596649,0.0,1.0
1980-05-30,59.62,60.0,59.0,59.75,78000,3.38809229292695,3.40968697711535,3.3528588608301,3.39547994804404,1372560.01252037,0.0,1.0
1980-06-02,59.0,59.88,59.0,59.62,27600,3.3528588608301,3.40286760316112,3.3528588608301,3.38809229292695,485675.081353362,0.0,1.0
1980-06-03,58.25,59.12,58.25,59.0,24000,3.31023777361615,3.35967823478433,3.31023777361615,3.3528588608301,422326.157698577,0.0,1.0
1980-06-04,60.0,60.0,58.75,58.75,65500,3.40968697711535,3.40968697711535,3.33865183175878,3.33865183175878,1152598.47205237,0.0,1.0
1980-06-05,59.25,60.75,59.25,60.0,44300,3.36706588990141,3.45230806432929,3.36706588990141,3.40968697711535,779543.699418622,0.0,1.0
1980-06-06,60.0,60.12,59.0,59.25,61000,3.40968697711535,3.41650635106958,3.3528588608301,3.36706588990141,1073412.31748388,0.0,1.0
1980-06-09,59.88,60.25,59.75,60.0,42500,3.40286760316112,3.42389400618666,3.39547994804404,3.40968697711535,747869.237591229,0.0,1.0
1980-06-10,60.5,60.5,59.88,59.88,56700,3.43810103525798,3.43810103525798,3.40286760316112,3.40286760316112,997745.547562886,0.0,1.0
1980-06-11,61.75,61.88,60.25,60.5,45900,3.50913618061455,3.51652383573163,3.42389400618666,3.43810103525798,807698.776598527,0.0,1.0
1980-06-12,62.5,63.25,62.0,62.0,77500,3.55175726782849,3.59437835504243,3.52334320968586,3.52334320968586,1363761.55090165,0.0,1.0
1980-06-13,61.88,63.0,61.38,62.5,82800,3.51652383573163,3.58017132597112,3.488109777589,3.55175726782849,1457025.24406009,0.0,1.0
1980-06-16,61.0,61.38,60.88,61.38,24700,3.46651509340061,3.488109777589,3.45969571944638,3.488109777589,434644.003964784,0.0,1.0
1980-06-17,61.62,62.0,61.25,61.25,66100,3.50174852549747,3.52334320968586,3.48072212247192,3.48072212247192,1163156.62599483,0.0,1.0
1980-06-18,60.38,61.5,59.75,61.5,92100,3.43128166130375,3.49492915154323,3.39547994804404,3.49492915154323,1620676.63016829,0.0,1.0
1980-06-19,58.38,60.5,58.38,60.38,65400,3.31762542873324,3.43810103525798,3.31762542873324,3.43128166130375,1150838.77972862,0.0,1.0
1980-06-20,59.25,59.88,58.75,58.75,45200,3.36706588990141,3.40286760316112,3.33865183175878,3.33865183175878,795380.930332319,0.0,1.0
1980-06-23,59.5,59.88,59.12,59.25,27200,3.38127291897272,3.40286760316112,3.35967823478433,3.36706588990141,478636.312058387,0.0,1.0
1980-06-24,59.75,59.75,59.12,59.5,52800,3.39547994804404,3.39547994804404,3.35967823478433,3.38127291897272,929117.546936867,0.0,1.0
1980-06-25,60.0,60.12,59.75,59.75,79400,3.40968697711535,3.41650635106958,3.39547994804404,3.39547994804404,1397195.70505279,0.0,1.0
1980-06-26,59.25,60.25,59.25,60.0,29200,3.36706588990141,3.42389400618666,3.36706588990141,3.40968697711535,513830.158533268,0.0,1.0
1980-06-27,59.12,59.62,58.5,59.25,31200,3.35967823478433,3.38809229292695,3.32444480268747,3.36706588990141,549024.005008149,0.0,1.0
1980-06-30,58.75,59.0,58.12,59.0,16000,3.33865183175878,3.3528588608301,3.30285011849907,3.3528588608301,281550.771799051,0.0,1.0
1980-07-01,59.38,59.62,58.62,58.75,73800,3.37445354501849,3.38809229292695,3.3312641766417,3.33865183175878,1298652.93492312,0.0,1.0
1980-07-02,59.62,59.75,59.25,59.38,35700,3.38809229292695,3.39547994804404,3.36706588990141,3.37445354501849,628210.159576633,0.0,1.0
1980-07-03,59.38,59.5,59.12,59.5,32600,3.37445354501849,3.38127291897272,3.35967823478433,3.38127291897272,573659.697540567,0.0,1.0
1980-07-07,59.38,59.38,59.12,59.38,28100,3.37445354501849,3.37445354501849,3.35967823478433,3.37445354501849,494473.542972084,0.0,1.0
1980-07-08,59.75,59.75,59.38,59.38,59300,3.39547994804404,3.39547994804404,3.37445354501849,3.37445354501849,1043497.54798023,0.0,1.0
1980-07-09,59.75,60.38,59.75,59.75,91300,3.39547994804404,3.43128166130375,3.39547994804404,3.39547994804404,1606599.09157833,0.0,1.0
1980-07-10,58.75,59.75,58.75,59.75,49000,3.33865183175878,3.39547994804404,3.33865183175878,3.39547994804404,862249.238634594,0.0,1.0
1980-07-11,59.25,59.25,58.75,58.75,135200,3.36706588990141,3.36706588990141,3.33865183175878,3.33865183175878,2379104.02170198,0.0,1.0
1980-07-14,60.25,60.25,59.25,59.25,116300,3.42389400618666,3.42389400618666,3.36706588990141,3.36706588990141,2046522.17251435,0.0,1.0
1980-07-15,60.75,61.25,60.62,60.62,101600,3.45230806432929,3.48072212247192,3.44492040921221,3.44492040921221,1787847.40092398,0.0,1.0
1980-07-16,61.0,61.25,60.62,60.75,62600,3.46651509340061,3.48072212247192,3.44492040921221,3.45230806432929,1101567.39466379,0.0,1.0
1980-07-17,62.5,62.5,60.62,61.0,93300,3.55175726782849,3.55175726782849,3.44492040921221,3.46651509340061,1641792.93805322,0.0,1.0
1980-07-18,65.5,65.5,64.0,64.0,204500,3.72224161668426,3.72224161668426,3.63699944225637,3.63699944225637,3598570.80205662,0.0,1.0
1980-07-21,66.75,66.75,65.0,65.5,46100,3.79327676204083,3.79327676204083,3.69382755854163,3.72224161668426,811218.161246015,0.0,1.0
1980-07-22,66.88,67.75,66.75,66.75,71900,3.80066441715791,3.85010487832608,3.79327676204083,3.79327676204083,1265218.78077199,0.0,1.0
1980-07-23,67.12,68.25,66.75,66.88,81600,3.81430316506637,3.87851893646871,3.79327676204083,3.80066441715791,1435908.93617516,0.0,1.0
1980-07-24,67.0,67.12,66.38,67.12,44400,3.80748379111214,3.81430316506637,3.77225035901528,3.81430316506637,781303.391742367,0.0,1.0
1980-07-25,66.62,67.0,65.75,67.0,53500,3.78588910692375,3.80748379111214,3.73644864575557,3.80748379111214,941435.393203075,0.0,1.0
1980-07-28,67.5,67.62,65.75,66.62,55400,3.83589784925477,3.842717223209,3.73644864575557,3.78588910692375,974869.547354214,0.0,1.0
1980-07-29,68.25,68.25,67.5,67.5,37300,3.87851893646871,3.87851893646871,3.83589784925477,3.83589784925477,656365.236756538,0.0,1.0
1980-07-30,68.5,68.75,68.25,68.25,72600,3.89272596554003,3.90693299461134,3.87851893646871,3.87851893646871,1277536.62703819,0.0,1.0
1980-07-31,69.0,69.0,67.12,68.5,40700,3.92114002368265,3.92114002368265,3.81430316506637,3.89272596554003,716194.775763836,0.0,1.0
1980-08-01,68.62,69.12,68.5,69.0,49800,3.89954533949426,3.92795939763688,3.89272596554003,3.92114002368265,876326.777224545,0.0,1.0
1980-08-04,68.0,68.88,67.75,68.62,50700,3.8643119073974,3.91432064972842,3.85010487832608,3.89954533949426,892164.008138242,0.0,1.0
1980-08-05,67.5,68.0,67.12,68.0,43800,3.83589784925477,3.8643119073974,3.81430316506637,3.8643119073974,770745.237799902,0.0,1.0
1980-08-06,68.62,68.62,67.12,67.5,77000,3.89954533949426,3.89954533949426,3.81430316506637,3.83589784925477,1354963.08928293,0.0,1.0
1980-08-07,68.75,68.88,68.0,68.62,59000,3.90693299461134,3.91432064972842,3.8643119073974,3.89954533949426,1038218.471009,0.0,1.0
1980-08-08,69.5,70.25,69.25,69.25,88800,3.94955408182528,3.99217516903922,3.93534705275397,3.93534705275397,1562606.78348473,0.0,1.0
1980-08-11,70.0,70.0,69.62,69.62,40400,3.97796813996791,3.97796813996791,3.95637345577951,3.95637345577951,710915.698792603,0.0,1.0
1980-08-12,68.75,69.75,68.25,69.75,42800,3.90693299461134,3.9637611108966,3.87851893646871,3.9637611108966,753148.314562461,0.0,1.0
1980-08-13,68.12,68.88,67.75,68.75,28100,3.87113128135163,3.91432064972842,3.85010487832608,3.90693299461134,494473.542972083,0.0,1.0
1980-08-14,69.25,69.25,68.12,68.12,42000,3.93534705275397,3.93534705275397,3.87113128135163,3.87113128135163,739070.775972508,0.0,1.0
1980-08-15,69.0,69.25,68.38,69.25,27500,3.92114002368265,3.93534705275397,3.88590659158579,3.93534705275397,483915.389029619,0.0,1.0
1980-08-18,68.62,69.12,68.25,69.0,23900,3.89954533949426,3.92795939763688,3.87851893646871,3.92114002368265,420566.465374832,0.0,1.0
1980-08-19,67.75,68.25,67.75,68.25,95400,3.85010487832608,3.87851893646871,3.85010487832608,3.87851893646871,1678746.47685184,0.0,1.0
1980-08-20,67.75,67.88,67.5,67.75,57500,3.85010487832608,3.85749253344317,3.83589784925477,3.85010487832608,1011823.08615284,0.0,1.0
1980-08-21,68.25,68.38,67.88,67.88,36500,3.87851893646871,3.88590659158579,3.85749253344317,3.85749253344317,642287.698166585,0.0,1.0
1980-08-22,68.75,69.25,68.25,68.25,43900,3.90693299461134,3.93534705275397,3.87851893646871,3.87851893646871,772504.930123646,0.0,1.0
1980-08-25,69.0,69.0,68.25,68.75,7000,3.92114002368265,3.92114002368265,3.87851893646871,3.90693299461134,123178.462662085,0.0,1.0
1980-08-26,69.5,69.88,69.5,69.5,28100,3.94955408182528,3.97114876601368,3.94955408182528,3.94955408182528,494473.542972083,0.0,1.0
1980-08-27,68.5,69.12,68.5,69.12,24700,3.89272596554003,3.92795939763688,3.89272596554003,3.92795939763688,434644.003964784,0.0,1.0
1980-08-28,67.75,68.38,67.75,68.38,31600,3.85010487832608,3.88590659158579,3.85010487832608,3.88590659158579,556062.774303126,0.0,1.0
1980-08-29,67.75,68.0,67.62,67.75,25000,3.85010487832608,3.8643119073974,3.842717223209,3.85010487832608,439923.080936018,0.0,1.0
1980-09-02,69.12,69.12,67.62,67.75,41300,3.92795939763688,3.92795939763688,3.842717223209,3.85010487832608,726752.929706301,0.0,1.0
1980-09-03,69.38,69.38,69.0,69.12,45200,3.94273470787105,3.94273470787105,3.92114002368265,3.92795939763688,795380.930332319,0.0,1.0
1980-09-04,69.12,70.0,69.0,69.38,69200,3.92795939763688,3.97796813996791,3.92114002368265,3.94273470787105,1217707.0880309,0.0,1.0
1980-09-05,68.0,68.38,67.75,68.38,24900,3.8643119073974,3.88590659158579,3.85010487832608,3.88590659158579,438163.388612273,0.0,1.0
1980-09-08,67.25,68.62,67.25,68.0,35600,3.82169082018346,3.89954533949426,3.82169082018346,3.8643119073974,626450.467252888,0.0,1.0
1980-09-09,67.0,67.0,65.5,67.0,127000,3.80748379111214,3.80748379111214,3.72224161668426,3.80748379111214,2234809.25115497,0.0,1.0
1980-09-10,67.0,67.5,66.62,67.0,78000,3.80748379111214,3.83589784925477,3.78588910692375,3.80748379111214,1372560.01252037,0.0,1.0
1980-09-11,67.25,67.38,67.0,67.0,26800,3.82169082018346,3.82907847530054,3.80748379111214,3.80748379111214,471597.54276341,0.0,1.0
1980-09-12,68.0,68.0,67.38,67.38,37100,3.8643119073974,3.8643119073974,3.82907847530054,3.82907847530054,652845.852109049,0.0,1.0
1980-09-15,68.38,68.38,67.88,68.0,21600,3.88590659158579,3.88590659158579,3.85749253344317,3.8643119073974,380093.541928719,0.0,1.0
1980-09-16,71.5,71.5,70.0,70.0,103800,4.06321031439579,4.06321031439579,3.97796813996791,3.97796813996791,1826560.63204634,0.0,1.0
1980-09-17,72.38,73.25,71.38,71.5,83200,4.11321905672682,4.16265951789499,4.05639094044156,4.06321031439579,1464064.01335506,0.0,1.0
1980-09-18,73.12,73.25,71.5,72.38,56200,4.15527186277791,4.16265951789499,4.06321031439579,4.11321905672682,988947.085944166,0.0,1.0
1980-09-19,74.25,74.62,72.75,73.12,116400,4.21948763418025,4.24051403720579,4.13424545975236,4.15527186277791,2048281.86483809,0.0,1.0
1980-09-22,75.75,75.75,73.5,74.25,64400,4.30472980860813,4.30472980860813,4.1768665469663,4.21948763418025,1133241.85649118,0.0,1.0
1980-09-23,74.75,75.75,74.5,75.75,54800,4.24790169232287,4.30472980860813,4.23369466325156,4.30472980860813,964311.393411751,0.0,1.0
1980-09-24,74.25,75.38,74.0,74.75,26700,4.21948763418025,4.28370340558259,4.20528060510893,4.24790169232287,469837.850439666,0.0,1.0
1980-09-25,74.38,74.5,73.75,74.25,38100,4.22687528929733,4.23369466325156,4.19107357603762,4.21948763418025,670442.77534649,0.0,1.0
1980-09-26,72.62,74.0,72.25,74.0,67800,4.12685780463528,4.20528060510893,4.10583140160974,4.20528060510893,1193071.39549848,0.0,1.0
1980-09-29,71.75,72.62,70.5,72.62,31000,4.07741734346711,4.12685780463528,4.00638219811054,4.12685780463528,545504.620360661,0.0,1.0
1980-09-30,72.5,72.5,71.75,71.75,39900,4.12003843068105,4.12003843068105,4.07741734346711,4.07741734346711,702117.237173883,0.0,1.0
1980-10-01,71.5,72.75,70.5,72.5,218600,4.06321031439579,4.13424545975236,4.00638219811054,4.12003843068105,3846687.41970454,0.0,1.0
1980-10-02,70.88,73.25,70.62,71.5,42000,4.02797688229893,4.16265951789499,4.01320157206477,4.06321031439579,739070.77597251,0.0,1.0
1980-10-03,71.12,71.75,70.62,70.88,51400,4.0416156302074,4.07741734346711,4.01320157206477,4.02797688229893,904481.85440445,0.0,1.0
1980-10-06,72.75,72.75,71.25,71.25,73000,4.13424545975236,4.13424545975236,4.04900328532448,4.04900328532448,1284575.39633317,0.0,1.0
1980-10-07,72.5,74.25,72.38,72.75,35700,4.12003843068105,4.21948763418025,4.11321905672682,4.13424545975236,628210.159576632,0.0,1.0
1980-10-08,71.12,72.5,71.0,72.5,60400,4.0416156302074,4.12003843068105,4.03479625625317,4.12003843068105,1062854.16354142,0.0,1.0
1980-10-09,72.25,72.5,71.25,71.25,41900,4.10583140160974,4.12003843068105,4.04900328532448,4.04900328532448,737311.083648764,0.0,1.0
1980-10-10,71.75,73.0,71.75,72.25,48100,4.07741734346711,4.14845248882368,4.07741734346711,4.10583140160974,846412.007720896,0.0,1.0
1980-10-13,72.88,72.88,71.5,71.75,25500,4.14163311486945,4.14163311486945,4.06321031439579,4.07741734346711,448721.542554737,0.0,1.0
1980-10-14,73.75,74.25,73.25,73.25,44200,4.19107357603762,4.21948763418025,4.16265951789499,4.16265951789499,777784.007094878,0.0,1.0
1980-10-15,74.0,74.25,73.75,73.75,51300,4.20528060510893,4.21948763418025,4.19107357603762,4.19107357603762,902722.162080708,0.0,1.0
1980-10-16,72.88,76.38,72.88,74.0,63000,4.14163311486945,4.34053152186784,4.14163311486945,4.20528060510893,1108606.16395876,0.0,1.0
1980-10-17,70.0,72.62,69.25,72.62,91600,3.97796813996791,4.12685780463528,3.93534705275397,4.12685780463528,1611878.16854957,0.0,1.0
1980-10-20,70.0,70.0,69.25,70.0,40700,3.97796813996791,3.97796813996791,3.93534705275397,3.97796813996791,716194.775763836,0.0,1.0
1980-10-21,69.62,70.12,69.62,70.0,66500,3.95637345577951,3.98478751392214,3.95637345577951,3.97796813996791,1170195.39528981,0.0,1.0
1980-10-22,68.75,69.88,68.75,69.62,27700,3.90693299461134,3.97114876601368,3.90693299461134,3.95637345577951,487434.773677107,0.0,1.0
1980-10-23,67.75,69.0,67.62,68.75,31500,3.85010487832608,3.92114002368265,3.842717223209,3.90693299461134,554303.081979382,0.0,1.0
1980-10-24,68.0,68.0,67.12,67.75,40800,3.8643119073974,3.8643119073974,3.81430316506637,3.85010487832608,717954.468087579,0.0,1.0
1980-10-27,67.75,68.25,67.75,68.0,40000,3.85010487832608,3.87851893646871,3.85010487832608,3.8643119073974,703876.929497628,0.0,1.0
1980-10-28,68.5,69.12,67.75,67.75,32100,3.89272596554003,3.92795939763688,3.85010487832608,3.85010487832608,564861.235921845,0.0,1.0
1980-10-29,68.75,69.38,68.75,68.75,33900,3.90693299461134,3.94273470787105,3.90693299461134,3.90693299461134,596535.697749239,0.0,1.0
1980-10-30,67.75,67.88,67.5,67.88,24800,3.85010487832608,3.85749253344317,3.83589784925477,3.85749253344317,436403.696288529,0.0,1.0
1980-10-31,66.88,67.25,66.62,67.25,43500,3.80066441715791,3.82169082018346,3.78588910692375,3.82169082018346,765466.16082867,0.0,1.0
1980-11-03,67.0,67.5,66.75,66.88,34800,3.80748379111214,3.83589784925477,3.79327676204083,3.80066441715791,612372.928662936,0.0,1.0
1980-11-05,67.0,69.0,66.88,67.0,182700,3.80748379111214,3.92114002368265,3.80066441715791,3.80748379111214,3214957.87548041,0.0,1.0
1980-11-06,65.75,66.75,65.62,66.75,59900,3.73644864575557,3.79327676204083,3.72906099063849,3.79327676204083,1054055.7019227,0.0,1.0
1980-11-07,64.62,65.88,64.25,65.75,86200,3.67223287435323,3.74383630087266,3.65120647132769,3.73644864575557,1516854.78306739,0.0,1.0
1980-11-10,64.88,65.12,64.5,64.62,42300,3.6870081845874,3.70064693249586,3.665413500399,3.67223287435323,744349.852943741,0.0,1.0
1980-11-11,65.88,66.38,65.0,65.0,42400,3.74383630087266,3.77225035901528,3.69382755854163,3.69382755854163,746109.545267484,0.0,1.0
1980-11-12,67.25,67.38,66.0,66.0,62200,3.82169082018346,3.82907847530054,3.75065567482689,3.75065567482689,1094528.62536881,0.0,1.0
1980-11-13,69.75,69.75,67.62,67.62,72600,3.9637611108966,3.9637611108966,3.842717223209,3.842717223209,1277536.62703819,0.0,1.0
1980-11-14,68.88,69.88,68.75,69.75,69200,3.91432064972842,3.97114876601368,3.90693299461134,3.9637611108966,1217707.0880309,0.0,1.0
1980-11-17,68.25,69.12,68.0,68.88,91800,3.87851893646871,3.92795939763688,3.8643119073974,3.91432064972842,1615397.55319706,0.0,1.0
1980-11-18,67.5,68.5,66.75,68.25,63900,3.83589784925477,3.89272596554003,3.79327676204083,3.87851893646871,1124443.39487246,0.0,1.0
1980-11-19,66.25,67.5,64.88,67.5,96600,3.7648627038982,3.83589784925477,3.6870081845874,3.83589784925477,1699862.78473677,0.0,1.0
1980-11-20,67.25,67.25,66.12,66.25,53900,3.82169082018346,3.82169082018346,3.75747504878112,3.7648627038982,948474.162498052,0.0,1.0
1980-11-21,66.88,67.38,66.88,67.25,21100,3.80066441715791,3.82907847530054,3.80066441715791,3.82169082018346,371295.080309999,0.0,1.0
1980-11-24,65.75,67.25,65.5,66.88,36600,3.73644864575557,3.82169082018346,3.72224161668426,3.80066441715791,644047.390490329,0.0,1.0
1980-11-25,64.25,66.0,64.25,65.75,45900,3.65120647132769,3.75065567482689,3.65120647132769,3.73644864575557,807698.776598527,0.0,1.0
1980-11-26,64.25,64.62,63.88,64.25,126600,3.65120647132769,3.67223287435323,3.63018006830214,3.65120647132769,2227770.48185999,0.0,1.0
1980-11-28,64.75,64.75,64.12,64.25,18200,3.67962052947032,3.67962052947032,3.64381881621061,3.65120647132769,320264.00292142,0.0,1.0
1980-12-01,63.75,64.62,63.75,64.62,46200,3.62279241318506,3.67223287435323,3.62279241318506,3.67223287435323,812977.85356976,0.0,1.0
1980-12-02,64.62,64.75,63.75,63.75,69700,3.67223287435323,3.67962052947032,3.62279241318506,3.62279241318506,1226505.54964962,0.0,1.0
1980-12-03,65.0,65.38,64.12,64.62,55100,3.69382755854163,3.71542224273003,3.64381881621061,3.67223287435323,969590.470382982,0.0,1.0
1980-12-04,64.12,65.0,64.12,65.0,65600,3.64381881621061,3.69382755854163,3.64381881621061,3.69382755854163,1154358.16437611,0.0,1.0
1980-12-05,63.0,64.25,63.0,64.12,32800,3.58017132597112,3.65120647132769,3.58017132597112,3.64381881621061,577179.082188054,0.0,1.0
1980-12-08,62.0,62.75,61.75,62.75,52800,3.52334320968586,3.5659642968998,3.50913618061455,3.5659642968998,929117.546936869,0.0,1.0
1980-12-09,62.5,62.75,61.75,62.0,78500,3.55175726782849,3.5659642968998,3.50913618061455,3.52334320968586,1381358.47413909,0.0,1.0
1980-12-10,61.75,63.0,61.75,62.5,45400,3.50913618061455,3.58017132597112,3.50913618061455,3.55175726782849,798900.314979807,0.0,1.0
1980-12-11,61.25,61.5,60.75,61.5,74400,3.48072212247192,3.49492915154323,3.45230806432929,3.49492915154323,1309211.08886559,0.0,1.0
1980-12-12,60.88,61.5,60.88,61.25,50700,3.45969571944638,3.49492915154323,3.45969571944638,3.48072212247192,892164.008138242,0.0,1.0
1980-12-15,58.12,61.0,58.12,60.88,62300,3.30285011849907,3.46651509340061,3.30285011849907,3.45969571944638,1096288.31769255,0.0,1.0
1980-12-16,57.25,57.38,56.25,57.38,156500,3.2534096573309,3.26079731244798,3.19658154104564,3.26079731244798,2753918.48665946,0.0,1.0
1980-12-17,57.75,57.75,56.5,57.25,65200,3.28182371547353,3.28182371547353,3.21078857011696,3.2534096573309,1147319.39508113,0.0,1.0
1980-12-18,58.0,58.25,57.62,57.75,61200,3.29603074454484,3.31023777361615,3.27443606035644,3.28182371547353,1076931.70213137,0.0,1.0
1980-12-19,58.25,58.25,57.25,58.0,93800,3.31023777361615,3.31023777361615,3.2534096573309,3.29603074454484,1650591.39967194,0.0,1.0
1980-12-22,58.75,59.88,57.25,58.25,61100,3.33865183175878,3.40286760316112,3.2534096573309,3.31023777361615,1075172.00980763,0.0,1.0
1980-12-23,59.38,60.25,59.0,59.0,116900,3.37445354501849,3.42389400618666,3.3528588608301,3.3528588608301,2057080.32645682,0.0,1.0
1980-12-24,59.75,59.75,59.12,59.38,28600,3.39547994804404,3.39547994804404,3.35967823478433,3.37445354501849,503272.004590803,0.0,1.0
1980-12-26,60.25,60.25,59.5,59.75,69900,3.42389400618666,3.42389400618666,3.38127291897272,3.39547994804404,1230024.93429711,0.0,1.0
1980-12-29,60.5,60.75,60.12,60.25,34900,3.43810103525798,3.45230806432929,3.41650635106958,3.42389400618666,614132.62098668,0.0,1.0
1980-12-30,59.75,60.25,59.5,60.25,35900,3.39547994804404,3.42389400618666,3.38127291897272,3.42389400618666,631729.54422412,0.0,1.0
1980-12-31,59.62,60.0,58.0,59.75,77900,3.38809229292695,3.40968697711535,3.29603074454484,3.39547994804404,1370800.32019663,0.0,1.0
1981-01-02,60.88,60.88,59.75,59.75,13100,3.45969571944638,3.45969571944638,3.39547994804404,3.39547994804404,230519.694410473,0.0,1.0
1981-01-05,62.75,63.0,61.5,61.5,77400,3.5659642968998,3.58017132597112,3.49492915154323,3.49492915154323,1362001.85857791,0.0,1.0
1981-01-06,62.12,64.0,62.12,62.75,84200,3.53016258364009,3.63699944225637,3.53016258364009,3.5659642968998,1481660.93659251,0.0,1.0
1981-01-07,61.5,61.62,60.0,61.62,53900,3.49492915154323,3.50174852549747,3.40968697711535,3.50174852549747,948474.162498054,0.0,1.0
1981-01-08,60.75,62.0,60.25,61.5,59100,3.45230806432929,3.52334320968586,3.42389400618666,3.49492915154323,1039978.16333275,0.0,1.0
1981-01-09,61.0,61.25,60.12,60.75,42100,3.46651509340061,3.48072212247192,3.41650635106958,3.45230806432929,740830.468296252,0.0,1.0
1981-01-12,61.0,62.0,60.88,61.0,70400,3.46651509340061,3.52334320968586,3.45969571944638,3.46651509340061,1238823.39591582,0.0,1.0
1981-01-13,61.25,61.75,61.12,61.12,27600,3.48072212247192,3.50913618061455,3.47333446735484,3.47333446735484,485675.081353363,0.0,1.0
1981-01-14,62.38,62.75,61.75,61.75,110600,3.54493789387426,3.5659642968998,3.50913618061455,3.50913618061455,1946219.71006094,0.0,1.0
1981-01-15,63.75,63.75,61.88,62.38,26500,3.62279241318506,3.62279241318506,3.51652383573163,3.54493789387426,466318.465792178,0.0,1.0
1981-01-16,64.62,65.25,64.12,64.12,62600,3.67223287435323,3.70803458761294,3.64381881621061,3.64381881621061,1101567.39466379,0.0,1.0
1981-01-19,65.0,66.5,64.38,64.62,35300,3.69382755854163,3.77906973296951,3.65859412644477,3.67223287435323,621171.390281656,0.0,1.0
1981-01-20,64.12,65.88,64.12,65.0,85600,3.64381881621061,3.74383630087266,3.64381881621061,3.69382755854163,1506296.62912492,0.0,1.0
1981-01-21,62.75,63.62,62.75,63.62,25800,3.5659642968998,3.61540475806798,3.5659642968998,3.61540475806798,454000.61952597,0.0,1.0
1981-01-22,61.75,62.88,61.75,62.75,25500,3.50913618061455,3.57335195201689,3.50913618061455,3.5659642968998,448721.542554737,0.0,1.0
1981-01-23,62.0,62.12,61.62,61.75,44800,3.52334320968586,3.53016258364009,3.50174852549747,3.50913618061455,788342.161037343,0.0,1.0
1981-01-26,61.25,61.75,61.0,61.75,22100,3.48072212247192,3.50913618061455,3.46651509340061,3.50913618061455,388892.003547439,0.0,1.0
1981-01-27,60.75,61.25,60.62,61.25,18800,3.45230806432929,3.48072212247192,3.44492040921221,3.48072212247192,330822.156863885,0.0,1.0
1981-01-28,60.5,60.88,60.5,60.75,16700,3.43810103525798,3.45969571944638,3.43810103525798,3.45230806432929,293868.618065259,0.0,1.0
1981-01-29,60.75,60.75,60.5,60.5,20200,3.45230806432929,3.45230806432929,3.43810103525798,3.43810103525798,355457.849396302,0.0,1.0
1981-01-30,61.38,61.38,60.38,60.75,36200,3.488109777589,3.488109777589,3.43128166130375,3.45230806432929,637008.621195354,0.0,1.0
1981-02-02,62.75,62.75,60.5,61.38,34200,3.5659642968998,3.5659642968998,3.43810103525798,3.488109777589,601814.774720472,0.0,1.0
1981-02-03,64.5,64.5,62.38,62.75,48100,3.665413500399,3.665413500399,3.54493789387426,3.5659642968998,846412.007720897,0.0,1.0
1981-02-04,64.5,64.75,64.25,64.5,70800,3.665413500399,3.67962052947032,3.65120647132769,3.665413500399,1245862.1652108,0.0,1.0
1981-02-05,65.25,65.38,64.62,64.62,24800,3.70803458761294,3.71542224273003,3.67223287435323,3.67223287435323,436403.696288529,0.0,1.0
1981-02-06,67.0,67.0,66.38,66.38,32800,3.80748379111214,3.80748379111214,3.77225035901528,3.77225035901528,577179.082188055,0.0,1.0
1981-02-09,66.5,68.75,66.38,67.0,92900,3.77906973296951,3.90693299461134,3.77225035901528,3.80748379111214,1634754.16875824,0.0,1.0
1981-02-10,65.38,66.0,64.75,66.0,95600,3.71542224273003,3.75065567482689,3.67962052947032,3.75065567482689,1682265.86149933,0.0,1.0
1981-02-11,64.5,65.5,64.5,65.38,62000,3.665413500399,3.72224161668426,3.665413500399,3.71542224273003,1091009.24072132,0.0,1.0
1981-02-12,63.75,65.0,63.75,64.5,55800,3.62279241318506,3.69382755854163,3.62279241318506,3.665413500399,981908.31664919,0.0,1.0
1981-02-13,63.25,63.62,63.0,63.62,55600,3.59437835504243,3.61540475806798,3.58017132597112,3.61540475806798,978388.932001703,0.0,1.0
1981-02-17,63.62,63.88,63.0,63.25,17800,3.61540475806798,3.63018006830214,3.58017132597112,3.59437835504243,313225.233626444,0.0,1.0
1981-02-18,64.25,64.25,63.12,63.62,73200,3.65120647132769,3.65120647132769,3.58699069992535,3.61540475806798,1288094.78098066,0.0,1.0
1981-02-19,63.25,64.25,63.12,64.25,56700,3.59437835504243,3.65120647132769,3.58699069992535,3.65120647132769,997745.547562887,0.0,1.0
1981-02-20,64.0,64.25,63.0,63.25,30800,3.63699944225637,3.65120647132769,3.58017132597112,3.59437835504243,541985.235713174,0.0,1.0
1981-02-23,31.75,32.0,31.62,32.0,13950,3.60858538411375,3.63699944225637,3.59381007387958,3.63699944225637,122738.539581149,0.0,2.0
1981-02-24,32.0,32.12,31.62,31.75,163200,3.63699944225637,3.65063819016484,3.59381007387958,3.60858538411375,1435908.93617516,0.0,1.0
1981-02-25,31.88,32.12,31.25,32.0,70600,3.62336069434791,3.65063819016484,3.55175726782849,3.63699944225637,621171.390281657,0.0,1.0
1981-02-26,32.75,32.88,32.12,32.12,167000,3.72224161668426,3.73701692691842,3.65063819016484,3.65063819016484,1469343.0903263,0.0,1.0
1981-02-27,33.5,33.75,32.75,32.75,61400,3.80748379111214,3.83589784925477,3.72224161668426,3.72224161668426,540225.543389429,0.0,1.0
1981-03-02,33.0,33.25,32.5,33.25,134200,3.75065567482689,3.77906973296951,3.69382755854163,3.77906973296951,1180753.54923227,0.0,1.0
1981-03-03,33.25,33.38,32.75,33.0,74200,3.77906973296951,3.79384504320368,3.72224161668426,3.75065567482689,652845.85210905,0.0,1.0
1981-03-04,34.88,34.88,33.12,33.25,102600,3.96432939205945,3.96432939205945,3.76429442273535,3.77906973296951,902722.162080707,0.0,1.0
1981-03-05,34.12,35.0,34.12,34.88,256600,3.87795065530586,3.97796813996791,3.87795065530586,3.96432939205945,2257685.25136364,0.0,1.0
1981-03-06,33.88,34.38,33.75,34.12,36300,3.85067315948894,3.90750127577419,3.83589784925477,3.87795065530586,319384.156759548,0.0,1.0
1981-03-09,34.12,34.38,33.88,33.88,82500,3.87795065530586,3.90750127577419,3.85067315948894,3.85067315948894,725873.083544428,0.0,1.0
1981-03-10,34.12,34.62,34.12,34.12,103000,3.87795065530586,3.93477877159111,3.87795065530586,3.87795065530586,906241.546728195,0.0,1.0
1981-03-11,34.38,34.62,34.12,34.12,42800,3.90750127577419,3.93477877159111,3.87795065530586,3.87795065530586,376574.157281231,0.0,1.0
1981-03-12,34.0,34.25,33.25,34.25,37400,3.8643119073974,3.89272596554003,3.77906973296951,3.89272596554003,329062.464540141,0.0,1.0
1981-03-13,34.12,34.38,33.5,34.0,209400,3.87795065530586,3.90750127577419,3.80748379111214,3.8643119073974,1842397.86296004,0.0,1.0
1981-03-16,36.0,36.0,33.75,34.12,169800,4.09162437253842,4.09162437253842,3.83589784925477,3.87795065530586,1493978.78285871,0.0,1.0
1981-03-17,36.12,36.25,35.0,36.0,280800,4.10526312044688,4.12003843068105,3.97796813996791,4.09162437253842,2470608.02253667,0.0,1.0
1981-03-18,36.25,36.5,35.88,36.12,151000,4.12003843068105,4.14845248882368,4.07798562462996,4.10526312044688,1328567.70442677,0.0,1.0
1981-03-19,35.38,36.25,35.38,36.25,134700,4.0211575083447,4.12003843068105,4.0211575083447,4.12003843068105,1185152.78004163,0.0,1.0
1981-03-20,35.62,35.88,35.38,35.38,118800,4.04843500416163,4.07798562462996,4.0211575083447,4.0211575083447,1045257.24030398,0.0,1.0
1981-03-23,36.0,36.25,35.75,35.75,98000,4.09162437253842,4.12003843068105,4.06321031439579,4.06321031439579,862249.238634594,0.0,1.0
1981-03-24,35.5,36.12,35.5,36.0,47200,4.03479625625317,4.10526312044688,4.03479625625317,4.09162437253842,415287.3884036,0.0,1.0
1981-03-25,36.38,36.38,35.5,35.5,36200,4.13481374091522,4.13481374091522,4.03479625625317,4.03479625625317,318504.310597676,0.0,1.0
1981-03-26,36.0,37.0,36.0,36.38,128000,4.09162437253842,4.20528060510893,4.09162437253842,4.13481374091522,1126203.0871962,0.0,1.0
1981-03-27,35.75,36.0,35.38,36.0,39600,4.06321031439579,4.09162437253842,4.0211575083447,4.09162437253842,348419.080101326,0.0,1.0
1981-03-30,35.0,35.88,34.62,35.75,35300,3.97796813996791,4.07798562462996,3.93477877159111,4.06321031439579,310585.695140828,0.0,1.0
1981-03-31,35.0,35.62,34.75,35.0,105800,3.97796813996791,4.04843500416163,3.94955408182528,3.97796813996791,930877.239260612,0.0,1.0
1981-04-01,35.5,35.62,35.0,35.0,61400,4.03479625625317,4.04843500416163,3.97796813996791,3.97796813996791,540225.543389428,0.0,1.0
1981-04-02,35.25,35.5,35.12,35.5,98100,4.00638219811054,4.03479625625317,3.99160688787637,4.03479625625317,863129.084796465,0.0,1.0
1981-04-03,35.12,35.38,35.12,35.25,74700,3.99160688787637,4.0211575083447,3.99160688787637,4.00638219811054,657245.08291841,0.0,1.0
1981-04-06,35.12,35.12,34.88,35.12,35200,3.99160688787637,3.99160688787637,3.96432939205945,3.99160688787637,309705.848978956,0.0,1.0
1981-04-07,35.0,35.5,35.0,35.12,80300,3.97796813996791,4.03479625625317,3.97796813996791,3.99160688787637,706516.467983243,0.0,1.0
1981-04-08,35.0,35.25,35.0,35.0,55100,3.97796813996791,4.00638219811054,3.97796813996791,3.97796813996791,484795.235191491,0.0,1.0
1981-04-09,35.12,35.25,35.0,35.0,38100,3.99160688787637,4.00638219811054,3.97796813996791,3.97796813996791,335221.387673245,0.0,1.0
1981-04-10,36.38,36.38,35.12,35.12,85100,4.13481374091522,4.13481374091522,3.99160688787637,3.99160688787637,748749.0837531,0.0,1.0
1981-04-13,35.88,36.38,35.88,36.38,59700,4.07798562462996,4.13481374091522,4.07798562462996,4.13481374091522,525268.158637604,0.0,1.0
1981-04-14,36.0,36.0,35.62,35.88,16700,4.09162437253842,4.09162437253842,4.04843500416163,4.07798562462996,146934.30903263,0.0,1.0
1981-04-15,36.38,36.38,36.12,36.12,58600,4.13481374091522,4.13481374091522,4.10526312044688,4.10526312044688,515589.850857012,0.0,1.0
1981-04-16,36.62,36.75,35.88,36.38,104800,4.16209123673214,4.1768665469663,4.07798562462996,4.13481374091522,922078.777641892,0.0,1.0
1981-04-20,37.25,37.38,36.0,36.62,44200,4.23369466325156,4.24846997348573,4.09162437253842,4.16209123673214,388892.003547439,0.0,1.0
1981-04-21,36.75,37.5,36.5,37.25,60900,4.1768665469663,4.26210872139419,4.14845248882368,4.23369466325156,535826.312580069,0.0,1.0
1981-04-22,36.38,36.75,36.0,36.75,37300,4.13481374091522,4.1768665469663,4.09162437253842,4.1768665469663,328182.618378268,0.0,1.0
1981-04-23,35.5,36.5,35.5,36.38,51000,4.03479625625317,4.14845248882368,4.03479625625317,4.13481374091522,448721.542554737,0.0,1.0
1981-04-24,35.62,35.75,34.75,35.5,63400,4.04843500416163,4.06321031439579,3.94955408182528,4.03479625625317,557822.466626869,0.0,1.0
1981-04-27,35.5,36.0,35.5,35.62,28700,4.03479625625317,4.09162437253842,4.03479625625317,4.04843500416163,252515.848457274,0.0,1.0
1981-04-28,34.25,35.75,34.25,35.5,56200,3.89272596554003,4.06321031439579,3.89272596554003,4.03479625625317,494473.542972083,0.0,1.0
1981-04-29,33.75,34.25,33.75,34.25,58800,3.83589784925477,3.89272596554003,3.83589784925477,3.89272596554003,517349.543180756,0.0,1.0
1981-04-30,33.75,34.38,33.75,33.75,61600,3.83589784925477,3.90750127577419,3.83589784925477,3.83589784925477,541985.235713173,0.0,1.0
1981-05-01,32.88,33.75,32.62,33.75,64800,3.73701692691842,3.83589784925477,3.70746630645009,3.83589784925477,570140.312893079,0.0,1.0
1981-05-04,32.5,32.75,31.62,32.75,17600,3.69382755854163,3.72224161668426,3.59381007387958,3.72224161668426,154852.924489478,0.0,1.0
1981-05-05,32.38,32.88,32.0,32.5,108100,3.68018881063317,3.73701692691842,3.63699944225637,3.69382755854163,951113.700983669,0.0,1.0
1981-05-06,32.5,32.75,32.38,32.38,87400,3.69382755854163,3.72224161668426,3.68018881063317,3.68018881063317,768985.545476158,0.0,1.0
1981-05-07,31.88,32.5,31.88,32.5,86300,3.62336069434791,3.69382755854163,3.62336069434791,3.69382755854163,759307.237695566,0.0,1.0
1981-05-08,31.5,32.25,31.5,31.88,77900,3.58017132597112,3.665413500399,3.58017132597112,3.62336069434791,685400.160098314,0.0,1.0
1981-05-11,31.0,31.5,30.88,31.5,41500,3.52334320968586,3.58017132597112,3.5097044617774,3.58017132597112,365136.157176894,0.0,1.0
1981-05-12,31.25,31.25,30.62,31.0,57400,3.55175726782849,3.55175726782849,3.48015384130907,3.52334320968586,505031.696914548,0.0,1.0
1981-05-13,31.88,32.0,31.12,31.25,80500,3.62336069434791,3.63699944225637,3.53698195759432,3.55175726782849,708276.160306988,0.0,1.0
1981-05-14,33.5,33.75,33.0,33.0,94000,3.80748379111214,3.83589784925477,3.75065567482689,3.75065567482689,827055.392159713,0.0,1.0
1981-05-15,33.38,33.38,32.88,33.38,47200,3.79384504320368,3.79384504320368,3.73701692691842,3.79384504320368,415287.3884036,0.0,1.0
1981-05-18,33.25,33.38,32.75,33.38,43800,3.77906973296951,3.79384504320368,3.72224161668426,3.79384504320368,385372.618899951,0.0,1.0
1981-05-19,32.75,33.12,32.5,33.12,53100,3.72224161668426,3.76429442273535,3.69382755854163,3.76429442273535,467198.31195405,0.0,1.0
1981-05-20,33.0,33.25,33.0,33.0,78500,3.75065567482689,3.77906973296951,3.75065567482689,3.75065567482689,690679.237069546,0.0,1.0
1981-05-21,32.62,33.25,32.62,33.0,51400,3.70746630645009,3.77906973296951,3.70746630645009,3.75065567482689,452240.927202226,0.0,1.0
1981-05-22,31.75,32.5,31.5,32.5,122100,3.60858538411375,3.69382755854163,3.58017132597112,3.69382755854163,1074292.16364575,0.0,1.0
1981-05-26,31.75,31.88,31.25,31.75,47000,3.60858538411375,3.62336069434791,3.55175726782849,3.60858538411375,413527.696079856,0.0,1.0
1981-05-27,32.5,32.75,31.75,31.75,90600,3.69382755854163,3.72224161668426,3.60858538411375,3.60858538411375,797140.622656063,0.0,1.0
1981-05-28,33.0,33.0,32.5,32.5,79000,3.75065567482689,3.75065567482689,3.69382755854163,3.69382755854163,695078.467878906,0.0,1.0
1981-05-29,32.75,33.25,32.75,33.0,145500,3.72224161668426,3.77906973296951,3.72224161668426,3.75065567482689,1280176.16552381,0.0,1.0
1981-06-01,32.88,33.0,32.5,32.75,36100,3.73701692691842,3.75065567482689,3.69382755854163,3.72224161668426,317624.464435805,0.0,1.0
1981-06-02,32.75,33.0,32.38,32.88,132500,3.72224161668426,3.75065567482689,3.68018881063317,3.73701692691842,1165796.16448044,0.0,1.0
1981-06-03,33.0,33.25,32.62,32.75,90200,3.75065567482689,3.77906973296951,3.70746630645009,3.72224161668426,793621.238008574,0.0,1.0
1981-06-04,32.5,33.12,32.25,33.0,146200,3.69382755854163,3.76429442273535,3.665413500399,3.75065567482689,1286335.08865691,0.0,1.0
1981-06-05,32.88,32.88,32.25,32.5,54700,3.73701692691842,3.73701692691842,3.665413500399,3.69382755854163,481275.850544003,0.0,1.0
1981-06-08,32.88,32.88,32.62,32.88,101500,3.73701692691842,3.73701692691842,3.70746630645009,3.73701692691842,893043.854300116,0.0,1.0
1981-06-09,32.0,32.88,31.75,32.88,122300,3.63699944225637,3.73701692691842,3.60858538411375,3.73701692691842,1076051.8559695,0.0,1.0
1981-06-10,31.5,32.0,31.0,32.0,149200,3.58017132597112,3.63699944225637,3.52334320968586,3.63699944225637,1312730.47351307,0.0,1.0
1981-06-11,31.62,31.75,31.38,31.5,88800,3.59381007387958,3.60858538411375,3.56653257806266,3.58017132597112,781303.391742366,0.0,1.0
1981-06-12,31.88,31.88,31.25,31.62,180900,3.62336069434791,3.62336069434791,3.55175726782849,3.59381007387958,1591641.70682651,0.0,1.0
1981-06-15,31.62,32.25,31.5,31.88,46200,3.59381007387958,3.665413500399,3.58017132597112,3.62336069434791,406488.92678488,0.0,1.0
1981-06-16,30.25,31.62,30.12,31.62,73300,3.43810103525798,3.59381007387958,3.42332572502381,3.59381007387958,644927.236652201,0.0,1.0
1981-06-17,30.25,30.62,29.5,30.25,161700,3.43810103525798,3.48015384130907,3.3528588608301,3.43810103525798,1422711.24374708,0.0,1.0
1981-06-18,30.38,30.75,30.0,30.25,127900,3.45287634549214,3.49492915154323,3.40968697711535,3.43810103525798,1125323.24103433,0.0,1.0
1981-06-19,30.5,30.5,30.12,30.38,41800,3.46651509340061,3.46651509340061,3.42332572502381,3.45287634549214,367775.69566251,0.0,1.0
1981-06-22,30.62,30.75,30.38,30.5,101800,3.48015384130907,3.49492915154323,3.45287634549214,3.46651509340061,895683.39278573,0.0,1.0
1981-06-23,31.0,31.0,30.5,30.62,76300,3.52334320968586,3.52334320968586,3.46651509340061,3.48015384130907,671322.621508363,0.0,1.0
1981-06-24,30.75,31.25,30.75,31.0,71700,3.49492915154323,3.55175726782849,3.49492915154323,3.52334320968586,630849.698062249,0.0,1.0
1981-06-25,30.38,31.12,30.38,30.75,43600,3.45287634549214,3.53698195759432,3.45287634549214,3.49492915154323,383612.926576207,0.0,1.0
1981-06-26,30.38,30.75,30.25,30.38,28500,3.45287634549214,3.49492915154323,3.43810103525798,3.45287634549214,250756.15613353,0.0,1.0
1981-06-29,30.38,30.75,30.12,30.38,98300,3.45287634549214,3.49492915154323,3.42332572502381,3.45287634549214,864888.777120211,0.0,1.0
1981-06-30,29.75,30.25,29.75,30.25,134500,3.38127291897272,3.43810103525798,3.38127291897272,3.43810103525798,1183393.08771789,0.0,1.0
1981-07-01,29.38,29.88,28.88,29.75,242600,3.33922011292163,3.39604822920689,3.28239199663638,3.38127291897272,2134506.78870156,0.0,1.0
1981-07-02,28.62,29.5,28.25,29.38,120400,3.25284137616804,3.3528588608301,3.21078857011696,3.33922011292163,1059334.77889393,0.0,1.0
1981-07-06,28.75,29.0,28.38,28.62,66500,3.26761668640221,3.29603074454484,3.22556388035112,3.25284137616804,585097.697644903,0.0,1.0
1981-07-07,28.62,29.0,28.5,28.75,117300,3.25284137616804,3.29603074454484,3.23920262825958,3.26761668640221,1032059.5478759,0.0,1.0
1981-07-08,28.88,29.25,28.5,28.62,214100,3.28239199663638,3.32444480268747,3.23920262825958,3.25284137616804,1883750.63256802,0.0,1.0
1981-07-09,28.75,29.12,28.5,28.88,141800,3.26761668640221,3.3096694924533,3.23920262825958,3.28239199663638,1247621.85753455,0.0,1.0
1981-07-10,27.88,28.62,27.88,28.62,189900,3.16873576406587,3.25284137616804,3.16873576406587,3.25284137616804,1670827.86139499,0.0,1.0
1981-07-13,27.88,28.25,27.75,27.88,219100,3.16873576406587,3.21078857011696,3.1539604538317,3.16873576406587,1927742.94066162,0.0,1.0
1981-07-14,27.38,27.88,27.38,27.88,126500,3.11190764778061,3.16873576406587,3.11190764778061,3.16873576406587,1113005.39476812,0.0,1.0
1981-07-15,27.5,27.62,27.25,27.38,99700,3.12554639568907,3.13918514359753,3.09713233754644,3.11190764778061,877206.623386419,0.0,1.0
1981-07-16,26.88,27.5,26.75,27.5,141800,3.05507953149535,3.12554639568907,3.04030422126119,3.12554639568907,1247621.85753455,0.0,1.0
1981-07-17,27.25,27.25,26.75,26.88,217000,3.09713233754644,3.09713233754644,3.04030422126119,3.05507953149535,1909266.17126232,0.0,1.0
1981-07-20,27.75,27.88,27.12,27.25,96300,3.1539604538317,3.16873576406587,3.08235702731228,3.09713233754644,847291.853882769,0.0,1.0
1981-07-21,28.88,29.12,27.38,27.75,134500,3.28239199663638,3.3096694924533,3.11190764778061,3.1539604538317,1183393.08771789,0.0,1.0
1981-07-22,27.75,29.0,27.75,28.88,112000,3.1539604538317,3.29603074454484,3.1539604538317,3.28239199663638,985427.701296678,0.0,1.0
1981-07-23,27.88,28.25,27.5,27.75,161600,3.16873576406587,3.21078857011696,3.12554639568907,3.1539604538317,1421831.39758521,0.0,1.0
1981-07-24,28.5,28.5,27.62,27.88,160400,3.23920262825958,3.23920262825958,3.13918514359753,3.16873576406587,1411273.24364274,0.0,1.0
1981-07-27,28.75,29.12,28.5,28.5,132700,3.26761668640221,3.3096694924533,3.23920262825958,3.23920262825958,1167555.85680419,0.0,1.0
1981-07-28,27.88,28.5,27.75,28.5,56700,3.16873576406587,3.23920262825958,3.1539604538317,3.23920262825958,498872.773781443,0.0,1.0
1981-07-29,28.38,28.75,27.88,27.88,84400,3.22556388035112,3.26761668640221,3.16873576406587,3.16873576406587,742590.160619997,0.0,1.0
1981-07-30,28.75,28.75,28.25,28.38,104400,3.26761668640221,3.26761668640221,3.21078857011696,3.22556388035112,918559.392994404,0.0,1.0
1981-07-31,28.25,28.75,28.0,28.75,80100,3.21078857011696,3.26761668640221,3.18237451197433,3.26761668640221,704756.775659498,0.0,1.0
1981-08-03,27.62,27.88,27.5,27.88,50200,3.13918514359753,3.16873576406587,3.12554639568907,3.16873576406587,441682.773259762,0.0,1.0
1981-08-04,27.88,27.88,27.5,27.62,24700,3.16873576406587,3.16873576406587,3.12554639568907,3.13918514359753,217322.001982392,0.0,1.0
1981-08-05,29.5,29.5,28.0,28.0,114100,3.3528588608301,3.3528588608301,3.18237451197433,3.18237451197433,1003904.47069599,0.0,1.0
1981-08-06,28.25,29.0,28.0,29.0,200300,3.21078857011696,3.29603074454484,3.18237451197433,3.29603074454484,1762331.86222968,0.0,1.0
1981-08-07,28.0,28.38,27.88,28.25,143400,3.18237451197433,3.22556388035112,3.16873576406587,3.21078857011696,1261699.3961245,0.0,1.0
1981-08-10,28.12,28.12,27.75,28.0,65200,3.19601325988279,3.19601325988279,3.1539604538317,3.18237451197433,573659.697540566,0.0,1.0
1981-08-11,28.0,28.25,27.88,28.12,46600,3.18237451197433,3.21078857011696,3.16873576406587,3.19601325988279,410008.311432368,0.0,1.0
1981-08-12,28.12,28.25,27.88,28.0,73000,3.19601325988279,3.21078857011696,3.16873576406587,3.18237451197433,642287.698166585,0.0,1.0
1981-08-13,27.75,28.25,27.62,28.12,156200,3.1539604538317,3.21078857011696,3.13918514359753,3.19601325988279,1374319.70484412,0.0,1.0
1981-08-14,27.38,27.88,27.38,27.75,67700,3.11190764778061,3.16873576406587,3.11190764778061,3.1539604538317,595655.851587367,0.0,1.0
1981-08-17,27.38,27.62,27.38,27.38,44100,3.11190764778061,3.13918514359753,3.11190764778061,3.11190764778061,388012.157385567,0.0,1.0
1981-08-18,27.75,27.75,27.38,27.38,73700,3.1539604538317,3.1539604538317,3.11190764778061,3.11190764778061,648446.621299689,0.0,1.0
1981-08-19,27.75,27.88,27.5,27.75,45600,3.1539604538317,3.16873576406587,3.12554639568907,3.1539604538317,401209.849813648,0.0,1.0
1981-08-20,27.75,27.88,27.62,27.75,28700,3.1539604538317,3.16873576406587,3.13918514359753,3.1539604538317,252515.848457274,0.0,1.0
1981-08-21,27.62,27.88,27.38,27.75,114800,3.13918514359753,3.16873576406587,3.11190764778061,3.1539604538317,1010063.3938291,0.0,1.0
1981-08-24,27.62,27.88,27.5,27.62,89500,3.13918514359753,3.16873576406587,3.12554639568907,3.13918514359753,787462.314875471,0.0,1.0
1981-08-25,27.75,27.75,27.5,27.62,213700,3.1539604538317,3.1539604538317,3.12554639568907,3.13918514359753,1880231.24792054,0.0,1.0
1981-08-26,28.0,28.62,27.5,27.75,159400,3.18237451197433,3.25284137616804,3.12554639568907,3.1539604538317,1402474.78202402,0.0,1.0
1981-08-27,28.12,28.5,28.0,28.0,79700,3.19601325988279,3.23920262825958,3.18237451197433,3.18237451197433,701237.391012011,0.0,1.0
1981-08-28,27.75,28.38,27.5,28.12,143900,3.1539604538317,3.22556388035112,3.12554639568907,3.19601325988279,1266098.62693386,0.0,1.0
1981-08-31,27.0,28.12,27.0,27.75,72100,3.06871827940382,3.19601325988279,3.06871827940382,3.1539604538317,634369.082709736,0.0,1.0
1981-09-01,26.62,27.25,26.5,27.0,126500,3.02552891102702,3.09713233754644,3.01189016311856,3.06871827940382,1113005.39476812,0.0,1.0
1981-09-02,26.88,29.5,26.5,26.62,87000,3.05507953149535,3.3528588608301,3.01189016311856,3.02552891102702,765466.160828671,0.0,1.0
1981-09-03,26.25,26.88,26.12,26.88,217100,2.98347610497593,3.05507953149535,2.96870079474177,3.05507953149535,1910146.01742419,0.0,1.0
1981-09-04,26.5,26.5,26.0,26.25,141900,3.01189016311856,3.01189016311856,2.9550620468333,2.98347610497593,1248501.70369642,0.0,1.0
1981-09-08,25.88,26.5,25.88,26.5,95300,2.94142329892484,3.01189016311856,2.94142329892484,3.01189016311856,838493.392264049,0.0,1.0
1981-09-09,26.75,26.75,25.88,25.88,30600,3.04030422126119,3.04030422126119,2.94142329892484,2.94142329892484,269232.925532842,0.0,1.0
1981-09-10,26.75,26.88,26.5,26.75,68100,3.04030422126119,3.05507953149535,3.01189016311856,3.04030422126119,599175.236234855,0.0,1.0
1981-09-11,26.88,26.88,26.5,26.75,47700,3.05507953149535,3.05507953149535,3.01189016311856,3.04030422126119,419686.619212961,0.0,1.0
1981-09-14,25.88,26.88,25.75,26.88,133000,2.94142329892484,3.05507953149535,2.92664798869068,3.05507953149535,1170195.39528981,0.0,1.0
1981-09-15,25.62,26.0,25.5,25.88,158400,2.91187267845651,2.9550620468333,2.89823393054805,2.94142329892484,1393676.3204053,0.0,1.0
1981-09-16,25.38,25.88,25.38,25.62,74400,2.88459518263959,2.94142329892484,2.88459518263959,2.91187267845651,654605.544432793,0.0,1.0
1981-09-17,25.62,26.12,25.62,25.62,22500,2.91187267845651,2.96870079474177,2.91187267845651,2.91187267845651,197965.386421208,0.0,1.0
1981-09-18,26.0,26.12,25.38,25.62,81800,2.9550620468333,2.96870079474177,2.88459518263959,2.91187267845651,719714.160411325,0.0,1.0
1981-09-21,27.12,27.12,25.75,26.0,52700,3.08235702731228,3.08235702731228,2.92664798869068,2.9550620468333,463678.927306562,0.0,1.0
1981-09-22,26.75,27.25,26.38,27.12,46900,3.04030422126119,3.09713233754644,2.9982514152101,3.08235702731228,412647.849917984,0.0,1.0
1981-09-23,26.0,26.88,26.0,26.75,76900,2.9550620468333,3.05507953149535,2.9550620468333,3.04030422126119,676601.698479595,0.0,1.0
1981-09-24,26.0,26.5,26.0,26.0,70100,2.9550620468333,3.01189016311856,2.9550620468333,2.9550620468333,616772.159472297,0.0,1.0
1981-09-25,26.12,26.12,25.5,26.0,90900,2.96870079474177,2.96870079474177,2.89823393054805,2.9550620468333,799780.161141678,0.0,1.0
1981-09-28,26.25,26.62,25.25,26.12,308800,2.98347610497593,3.02552891102702,2.86981987240542,2.96870079474177,2716964.94786084,0.0,1.0
1981-09-29,26.75,27.0,26.5,26.5,76500,3.04030422126119,3.06871827940382,3.01189016311856,3.01189016311856,673082.313832106,0.0,1.0
1981-09-30,26.25,27.0,26.25,26.75,82100,2.98347610497593,3.06871827940382,2.98347610497593,3.04030422126119,722353.698896941,0.0,1.0
1981-10-01,25.62,26.38,25.62,26.25,144700,2.91187267845651,2.9982514152101,2.91187267845651,2.98347610497593,1273137.39622883,0.0,1.0
1981-10-02,25.75,25.88,25.25,25.62,135000,2.92664798869068,2.94142329892484,2.86981987240542,2.91187267845651,1187792.31852724,0.0,1.0
1981-10-05,25.38,26.62,25.38,25.75,72700,2.88459518263959,3.02552891102702,2.88459518263959,2.92664798869068,639648.159680968,0.0,1.0
1981-10-06,25.0,25.75,25.0,25.38,102000,2.84140581426279,2.92664798869068,2.84140581426279,2.88459518263959,897443.085109476,0.0,1.0
1981-10-07,25.12,25.25,24.75,25.0,90900,2.85504456217125,2.86981987240542,2.81299175612016,2.84140581426279,799780.16114168,0.0,1.0
1981-10-08,25.5,25.88,25.25,25.25,101600,2.89823393054805,2.94142329892484,2.86981987240542,2.86981987240542,893923.700461986,0.0,1.0
1981-10-09,25.0,25.75,24.75,25.5,285900,2.84140581426279,2.92664798869068,2.81299175612016,2.89823393054805,2515480.17679215,0.0,1.0
1981-10-12,24.62,24.88,24.5,24.88,60000,2.798216445886,2.82776706635433,2.78457769797754,2.82776706635433,527907.69712322,0.0,1.0
1981-10-13,23.75,24.62,23.62,24.62,119000,2.69933552354965,2.798216445886,2.68456021331549,2.798216445886,1047016.93262772,0.0,1.0
1981-10-14,23.12,23.5,22.75,23.5,202200,2.62773209703023,2.67092146540702,2.58567929097914,2.67092146540702,1779048.93930525,0.0,1.0
1981-10-15,24.25,24.38,23.0,23.12,64400,2.75616363983491,2.77093895006908,2.61409334912177,2.62773209703023,566620.92824559,0.0,1.0
1981-10-16,24.5,24.62,23.62,24.25,157600,2.78457769797754,2.798216445886,2.68456021331549,2.75616363983491,1386637.55111032,0.0,1.0
1981-10-19,23.25,24.25,23.25,24.25,190000,2.6425074072644,2.75616363983491,2.6425074072644,2.75616363983491,1671707.70755686,0.0,1.0
1981-10-20,23.25,23.88,23.0,23.25,196400,2.6425074072644,2.71411083378382,2.61409334912177,2.6425074072644,1728017.86191667,0.0,1.0
1981-10-21,23.88,23.88,23.25,23.25,44300,2.71411083378382,2.71411083378382,2.6425074072644,2.6425074072644,389771.849709311,0.0,1.0
1981-10-22,24.62,24.62,23.75,23.88,47900,2.798216445886,2.798216445886,2.69933552354965,2.71411083378382,421446.311536704,0.0,1.0
1981-10-23,24.62,25.0,24.38,24.62,106100,2.798216445886,2.84140581426279,2.77093895006908,2.798216445886,933516.777746228,0.0,1.0
1981-10-26,24.25,24.62,24.12,24.62,29000,2.75616363983491,2.798216445886,2.74138832960074,2.798216445886,255155.38694289,0.0,1.0
1981-10-27,24.25,24.62,24.0,24.25,76000,2.75616363983491,2.798216445886,2.72774958169228,2.75616363983491,668683.083022746,0.0,1.0
1981-10-28,24.0,24.5,24.0,24.25,63500,2.72774958169228,2.78457769797754,2.72774958169228,2.75616363983491,558702.312788742,0.0,1.0
1981-10-29,24.25,24.5,23.88,24.0,48600,2.75616363983491,2.78457769797754,2.71411083378382,2.72774958169228,427605.234669808,0.0,1.0
1981-10-30,24.12,24.62,23.75,24.25,110400,2.74138832960074,2.798216445886,2.69933552354965,2.75616363983491,971350.162706727,0.0,1.0
1981-11-02,24.5,25.25,24.5,24.5,75900,2.78457769797754,2.86981987240542,2.78457769797754,2.78457769797754,667803.236860873,0.0,1.0
1981-11-03,24.0,24.5,24.0,24.5,230100,2.72774958169228,2.78457769797754,2.72774958169228,2.78457769797754,2024526.01846755,0.0,1.0
1981-11-04,24.25,24.25,23.75,24.0,59100,2.75616363983491,2.75616363983491,2.69933552354965,2.72774958169228,519989.081666372,0.0,1.0
1981-11-05,24.0,24.75,23.88,24.25,83500,2.72774958169228,2.81299175612016,2.71411083378382,2.75616363983491,734671.545163149,0.0,1.0
1981-11-06,23.38,23.88,23.25,23.88,156000,2.65728271749856,2.71411083378382,2.6425074072644,2.71411083378382,1372560.01252037,0.0,1.0
1981-11-09,23.0,23.88,23.0,23.38,99200,2.61409334912177,2.71411083378382,2.61409334912177,2.65728271749856,872807.392577058,0.0,1.0
1981-11-10,23.25,23.5,22.62,23.0,131300,2.6425074072644,2.67092146540702,2.57090398074497,2.61409334912177,1155238.01053798,0.0,1.0
1981-11-11,23.25,23.5,23.12,23.25,104400,2.6425074072644,2.67092146540702,2.62773209703023,2.6425074072644,918559.392994403,0.0,1.0
1981-11-12,23.38,23.38,22.88,23.25,85900,2.65728271749856,2.65728271749856,2.60045460121331,2.6425074072644,755787.853048078,0.0,1.0
1981-11-13,23.12,23.38,23.0,23.38,111800,2.62773209703023,2.65728271749856,2.61409334912177,2.65728271749856,983668.008972934,0.0,1.0
1981-11-16,23.12,23.12,22.75,23.12,213200,2.62773209703023,2.62773209703023,2.58567929097914,2.62773209703023,1875832.01711118,0.0,1.0
1981-11-17,23.12,23.25,22.88,23.12,267600,2.62773209703023,2.6425074072644,2.60045460121331,2.62773209703023,2354468.32916956,0.0,1.0
1981-11-18,23.5,23.88,23.0,23.12,85200,2.67092146540702,2.71411083378382,2.61409334912177,2.62773209703023,749628.929914974,0.0,1.0
1981-11-19,24.25,24.25,23.5,23.5,177300,2.75616363983491,2.75616363983491,2.67092146540702,2.67092146540702,1559967.24499912,0.0,1.0
1981-11-20,24.75,24.88,24.25,24.25,82100,2.81299175612016,2.82776706635433,2.75616363983491,2.75616363983491,722353.698896941,0.0,1.0
1981-11-23,24.75,25.0,24.62,24.75,86500,2.81299175612016,2.84140581426279,2.798216445886,2.81299175612016,761066.930019311,0.0,1.0
1981-11-24,25.75,25.88,24.75,24.75,157000,2.92664798869068,2.94142329892484,2.81299175612016,2.81299175612016,1381358.47413909,0.0,1.0
1981-11-25,25.62,26.5,25.5,25.75,222700,2.91187267845651,3.01189016311856,2.89823393054805,2.92664798869068,1959417.40248902,0.0,1.0
1981-11-27,26.12,26.38,25.75,25.75,120900,2.96870079474177,2.9982514152101,2.92664798869068,2.92664798869068,1063734.00970329,0.0,1.0
1981-11-30,26.38,26.5,25.88,26.12,106000,2.9982514152101,3.01189016311856,2.94142329892484,2.96870079474177,932636.931584356,0.0,1.0
1981-12-01,27.12,27.12,26.5,26.5,188200,3.08235702731228,3.08235702731228,3.01189016311856,3.01189016311856,1655870.47664317,0.0,1.0
1981-12-02,26.88,27.38,26.88,27.12,173700,3.05507953149535,3.11190764778061,3.05507953149535,3.08235702731228,1528292.78317173,0.0,1.0
1981-12-03,27.0,27.12,26.62,26.88,191800,3.06871827940382,3.08235702731228,3.02552891102702,3.05507953149535,1687544.93847056,0.0,1.0
1981-12-04,26.75,27.25,26.75,27.0,143200,3.04030422126119,3.09713233754644,3.04030422126119,3.06871827940382,1259939.70380075,0.0,1.0
1981-12-07,26.5,26.88,26.5,26.75,41700,3.01189016311856,3.05507953149535,3.01189016311856,3.04030422126119,366895.849500638,0.0,1.0
1981-12-08,26.5,26.88,26.38,26.5,83600,3.01189016311856,3.05507953149535,2.9982514152101,3.01189016311856,735551.391325021,0.0,1.0
1981-12-09,26.62,26.88,26.0,26.5,86500,3.02552891102702,3.05507953149535,2.9550620468333,3.01189016311856,761066.93001931,0.0,1.0
1981-12-10,26.25,27.0,26.12,26.62,51300,2.98347610497593,3.06871827940382,2.96870079474177,3.02552891102702,451361.081040354,0.0,1.0
1981-12-11,26.0,26.38,26.0,26.25,115800,2.9550620468333,2.9982514152101,2.9550620468333,2.98347610497593,1018861.85544782,0.0,1.0
1981-12-14,25.12,26.0,25.0,26.0,63500,2.85504456217125,2.9550620468333,2.84140581426279,2.9550620468333,558702.312788742,0.0,1.0
1981-12-15,25.12,25.38,24.88,25.12,72000,2.85504456217125,2.88459518263959,2.82776706635433,2.85504456217125,633489.236547866,0.0,1.0
1981-12-16,25.0,25.38,24.88,25.12,59700,2.84140581426279,2.88459518263959,2.82776706635433,2.85504456217125,525268.158637605,0.0,1.0
1981-12-17,25.12,25.38,25.0,25.0,56200,2.85504456217125,2.88459518263959,2.84140581426279,2.84140581426279,494473.542972084,0.0,1.0
1981-12-18,25.0,25.12,24.75,25.12,311200,2.84140581426279,2.85504456217125,2.81299175612016,2.85504456217125,2738081.25574577,0.0,1.0
1981-12-21,24.75,25.12,24.75,25.0,71900,2.81299175612016,2.85504456217125,2.81299175612016,2.84140581426279,632609.390385994,0.0,1.0
1981-12-22,24.75,25.12,24.62,24.75,191800,2.81299175612016,2.85504456217125,2.798216445886,2.81299175612016,1687544.93847056,0.0,1.0
1981-12-23,25.25,25.62,24.88,24.88,136600,2.86981987240542,2.91187267845651,2.82776706635433,2.82776706635433,1201869.8571172,0.0,1.0
1981-12-24,25.5,25.62,25.38,25.38,48300,2.89823393054805,2.91187267845651,2.88459518263959,2.88459518263959,424965.696184192,0.0,1.0
1981-12-28,25.75,25.75,25.5,25.5,30400,2.92664798869068,2.92664798869068,2.89823393054805,2.89823393054805,267473.233209098,0.0,1.0
1981-12-29,25.62,25.88,25.5,25.75,87100,2.91187267845651,2.94142329892484,2.89823393054805,2.92664798869068,766346.006990542,0.0,1.0
1981-12-30,25.25,25.75,25.25,25.62,37900,2.86981987240542,2.92664798869068,2.86981987240542,2.91187267845651,333461.695349501,0.0,1.0
1981-12-31,25.62,25.75,25.38,25.38,20800,2.91187267845651,2.92664798869068,2.88459518263959,2.88459518263959,183008.001669383,0.0,1.0
1982-01-04,26.0,26.12,25.62,25.62,26600,2.9550620468333,2.96870079474177,2.91187267845651,2.91187267845651,234039.079057961,0.0,1.0
1982-01-05,25.75,26.12,25.62,26.0,92700,2.92664798869068,2.96870079474177,2.91187267845651,2.9550620468333,815617.392055375,0.0,1.0
1982-01-06,25.5,25.88,25.38,25.75,139100,2.89823393054805,2.94142329892484,2.88459518263959,2.92664798869068,1223866.011164,0.0,1.0
1982-01-07,25.38,25.5,24.88,25.5,36900,2.88459518263959,2.89823393054805,2.82776706635433,2.89823393054805,324663.23373078,0.0,1.0
1982-01-08,25.5,25.5,25.0,25.38,92200,2.89823393054805,2.89823393054805,2.84140581426279,2.88459518263959,811218.161246015,0.0,1.0
1982-01-11,25.12,25.5,25.0,25.5,35500,2.85504456217125,2.89823393054805,2.84140581426279,2.89823393054805,312345.387464573,0.0,1.0
1982-01-12,24.62,25.0,24.38,25.0,174400,2.798216445886,2.84140581426279,2.77093895006908,2.84140581426279,1534451.70630483,0.0,1.0
1982-01-13,23.88,24.62,23.75,24.62,183100,2.71411083378382,2.798216445886,2.69933552354965,2.798216445886,1610998.32238769,0.0,1.0
1982-01-14,24.25,24.25,23.88,23.88,58400,2.75616363983491,2.75616363983491,2.71411083378382,2.71411083378382,513830.158533268,0.0,1.0
1982-01-15,24.38,24.5,24.12,24.25,90100,2.77093895006908,2.78457769797754,2.74138832960074,2.75616363983491,792741.391846701,0.0,1.0
1982-01-18,24.38,24.62,24.12,24.38,94500,2.77093895006908,2.798216445886,2.74138832960074,2.77093895006908,831454.622969071,0.0,1.0
1982-01-19,24.5,24.75,24.38,24.38,137500,2.78457769797754,2.81299175612016,2.77093895006908,2.77093895006908,1209788.47257405,0.0,1.0
1982-01-20,24.25,24.5,24.25,24.5,159500,2.75616363983491,2.78457769797754,2.75616363983491,2.78457769797754,1403354.62818589,0.0,1.0
1982-01-21,24.38,24.38,24.12,24.25,48400,2.77093895006908,2.77093895006908,2.74138832960074,2.75616363983491,425845.542346064,0.0,1.0
1982-01-22,24.0,24.25,23.88,24.25,93600,2.72774958169228,2.75616363983491,2.71411083378382,2.75616363983491,823536.007512224,0.0,1.0
1982-01-25,23.25,23.5,23.12,23.5,67800,2.6425074072644,2.67092146540702,2.62773209703023,2.67092146540702,596535.697749238,0.0,1.0
1982-01-26,22.62,23.0,22.5,23.0,1813900,2.57090398074497,2.61409334912177,2.55726523283651,2.61409334912177,15959529.5301969,0.0,1.0
1982-01-27,22.88,22.88,22.62,22.62,97400,2.60045460121331,2.60045460121331,2.57090398074497,2.57090398074497,856970.16166336,0.0,1.0
1982-01-28,23.12,23.25,22.88,22.88,236100,2.62773209703023,2.6425074072644,2.60045460121331,2.60045460121331,2077316.78817987,0.0,1.0
1982-01-29,23.0,23.12,22.75,23.12,145200,2.61409334912177,2.62773209703023,2.58567929097914,2.62773209703023,1277536.62703819,0.0,1.0
1982-02-01,22.38,22.75,22.25,22.75,100300,2.54362648492805,2.58567929097914,2.52885117469389,2.58567929097914,882485.700357651,0.0,1.0
1982-02-02,22.25,22.38,22.12,22.38,53300,2.52885117469389,2.54362648492805,2.51407586445972,2.54362648492805,468958.004277793,0.0,1.0
1982-02-03,22.0,22.25,21.88,22.25,111000,2.50043711655126,2.52885117469389,2.4867983686428,2.52885117469389,976629.239677957,0.0,1.0
1982-02-04,22.0,22.0,21.88,22.0,126500,2.50043711655126,2.50043711655126,2.4867983686428,2.50043711655126,1113005.39476812,0.0,1.0
1982-02-05,22.25,22.38,22.0,22.0,45700,2.52885117469389,2.54362648492805,2.50043711655126,2.50043711655126,402089.695975519,0.0,1.0
1982-02-08,22.12,22.25,21.88,22.25,81600,2.51407586445972,2.52885117469389,2.4867983686428,2.52885117469389,717954.46808758,0.0,1.0
1982-02-09,22.5,22.62,22.0,22.12,57200,2.55726523283651,2.57090398074497,2.50043711655126,2.51407586445972,503272.004590804,0.0,1.0
1982-02-10,23.0,23.25,22.62,22.62,176600,2.61409334912177,2.6425074072644,2.57090398074497,2.57090398074497,1553808.32186601,0.0,1.0
1982-02-11,23.0,23.25,22.88,23.0,70600,2.61409334912177,2.6425074072644,2.60045460121331,2.61409334912177,621171.390281656,0.0,1.0
1982-02-12,23.5,23.5,23.12,23.12,78500,2.67092146540702,2.67092146540702,2.62773209703023,2.62773209703023,690679.237069548,0.0,1.0
1982-02-16,23.0,23.5,22.88,23.5,98900,2.61409334912177,2.67092146540702,2.60045460121331,2.67092146540702,870167.854091441,0.0,1.0
1982-02-17,23.0,23.12,22.62,23.0,159300,2.61409334912177,2.62773209703023,2.57090398074497,2.61409334912177,1401594.93586215,0.0,1.0
1982-02-18,22.75,22.88,22.5,22.88,141900,2.58567929097914,2.60045460121331,2.55726523283651,2.60045460121331,1248501.70369642,0.0,1.0
1982-02-19,22.62,23.0,22.5,22.75,181500,2.57090398074497,2.61409334912177,2.55726523283651,2.58567929097914,1596920.78379774,0.0,1.0
1982-02-22,22.25,23.25,22.25,22.62,162000,2.52885117469389,2.6425074072644,2.52885117469389,2.57090398074497,1425350.78223269,0.0,1.0
1982-02-23,22.38,22.38,22.0,22.25,104600,2.54362648492805,2.54362648492805,2.50043711655126,2.52885117469389,920319.085318148,0.0,1.0
1982-02-24,23.25,23.25,22.12,22.38,57700,2.6425074072644,2.6425074072644,2.51407586445972,2.54362648492805,507671.235400163,0.0,1.0
1982-02-25,23.62,24.0,23.25,23.25,54200,2.68456021331549,2.72774958169228,2.6425074072644,2.6425074072644,476876.619734642,0.0,1.0
1982-02-26,23.5,23.75,23.38,23.62,205400,2.67092146540702,2.69933552354965,2.65728271749856,2.68456021331549,1807204.01648516,0.0,1.0
1982-03-01,23.88,24.0,23.38,23.5,70700,2.71411083378382,2.72774958169228,2.65728271749856,2.67092146540702,622051.236443528,0.0,1.0
1982-03-02,24.5,24.88,24.12,24.12,71000,2.78457769797754,2.82776706635433,2.74138832960074,2.74138832960074,624690.774929143,0.0,1.0
1982-03-03,24.5,24.75,24.12,24.5,116300,2.78457769797754,2.81299175612016,2.74138832960074,2.78457769797754,1023261.08625717,0.0,1.0
1982-03-04,24.0,24.62,24.0,24.5,166000,2.72774958169228,2.798216445886,2.72774958169228,2.78457769797754,1460544.62870758,0.0,1.0
1982-03-05,24.0,24.12,23.5,24.0,136500,2.72774958169228,2.74138832960074,2.67092146540702,2.72774958169228,1200990.01095533,0.0,1.0
1982-03-08,23.75,24.38,23.75,24.0,93100,2.69933552354965,2.77093895006908,2.69933552354965,2.72774958169228,819136.776702865,0.0,1.0
1982-03-09,23.75,23.88,22.62,23.75,136900,2.69933552354965,2.71411083378382,2.57090398074497,2.69933552354965,1204509.39560282,0.0,1.0
1982-03-10,23.75,24.0,23.62,23.75,93000,2.69933552354965,2.72774958169228,2.68456021331549,2.69933552354965,818256.930540993,0.0,1.0
1982-03-11,24.12,24.25,23.62,23.75,118300,2.74138832960074,2.75616363983491,2.68456021331549,2.69933552354965,1040858.00949462,0.0,1.0
1982-03-12,24.25,24.25,23.75,24.12,91000,2.75616363983491,2.75616363983491,2.69933552354965,2.74138832960074,800660.007303551,0.0,1.0
1982-03-15,23.5,24.38,23.5,24.25,99400,2.67092146540702,2.77093895006908,2.67092146540702,2.75616363983491,874567.084900804,0.0,1.0
1982-03-16,23.88,24.0,23.5,23.5,97100,2.71411083378382,2.72774958169228,2.67092146540702,2.67092146540702,854330.623177745,0.0,1.0
1982-03-17,23.62,24.0,23.62,23.88,65300,2.68456021331549,2.72774958169228,2.68456021331549,2.71411083378382,574539.543702438,0.0,1.0
1982-03-18,24.25,24.5,23.62,23.62,275100,2.75616363983491,2.78457769797754,2.68456021331549,2.68456021331549,2420456.79130997,0.0,1.0
1982-03-19,24.12,24.38,23.88,24.25,120200,2.74138832960074,2.77093895006908,2.71411083378382,2.75616363983491,1057575.08657019,0.0,1.0
1982-03-22,24.5,24.5,23.88,24.12,225400,2.78457769797754,2.78457769797754,2.71411083378382,2.74138832960074,1983173.24885956,0.0,1.0
1982-03-23,24.38,24.62,24.38,24.5,60500,2.77093895006908,2.798216445886,2.77093895006908,2.78457769797754,532306.92793258,0.0,1.0
1982-03-24,24.38,24.5,24.12,24.38,281700,2.77093895006908,2.78457769797754,2.74138832960074,2.77093895006908,2478526.63799352,0.0,1.0
1982-03-25,24.5,24.5,24.12,24.38,71800,2.78457769797754,2.78457769797754,2.74138832960074,2.77093895006908,631729.54422412,0.0,1.0
1982-03-26,24.25,24.62,24.25,24.5,167100,2.75616363983491,2.798216445886,2.75616363983491,2.78457769797754,1470222.93648817,0.0,1.0
1982-03-29,25.12,25.12,24.25,24.25,73800,2.85504456217125,2.85504456217125,2.75616363983491,2.75616363983491,649326.467461562,0.0,1.0
1982-03-30,25.0,25.38,25.0,25.12,50400,2.84140581426279,2.88459518263959,2.84140581426279,2.85504456217125,443442.465583506,0.0,1.0
1982-03-31,24.62,25.0,24.62,25.0,22200,2.798216445886,2.84140581426279,2.798216445886,2.84140581426279,195325.847935591,0.0,1.0
1982-04-01,24.75,24.88,24.5,24.62,41900,2.81299175612016,2.82776706635433,2.78457769797754,2.798216445886,368655.541824383,0.0,1.0
1982-04-02,25.12,25.38,25.0,25.0,136000,2.85504456217125,2.88459518263959,2.84140581426279,2.84140581426279,1196590.78014597,0.0,1.0
1982-04-05,25.5,25.5,25.0,25.12,163400,2.89823393054805,2.89823393054805,2.84140581426279,2.85504456217125,1437668.6284989,0.0,1.0
1982-04-06,25.38,25.5,25.12,25.5,70300,2.88459518263959,2.89823393054805,2.85504456217125,2.89823393054805,618531.851796039,0.0,1.0
1982-04-07,25.88,26.0,25.12,25.38,80000,2.94142329892484,2.9550620468333,2.85504456217125,2.88459518263959,703876.929497628,0.0,1.0
1982-04-08,25.62,25.88,25.25,25.88,211600,2.91187267845651,2.94142329892484,2.86981987240542,2.94142329892484,1861754.47852122,0.0,1.0
1982-04-12,25.0,25.62,25.0,25.62,36400,2.84140581426279,2.91187267845651,2.84140581426279,2.91187267845651,320264.002921421,0.0,1.0
1982-04-13,24.88,24.88,24.62,24.88,35000,2.82776706635433,2.82776706635433,2.798216445886,2.82776706635433,307946.156655212,0.0,1.0
1982-04-14,24.25,25.0,23.88,24.88,140100,2.75616363983491,2.84140581426279,2.71411083378382,2.82776706635433,1232664.47278272,0.0,1.0
1982-04-15,24.38,24.38,23.75,24.25,68900,2.77093895006908,2.77093895006908,2.69933552354965,2.75616363983491,606214.00552983,0.0,1.0
1982-04-16,25.12,25.12,24.0,24.38,100000,2.85504456217125,2.85504456217125,2.72774958169228,2.77093895006908,879846.161872035,0.0,1.0
1982-04-19,25.25,25.38,25.0,25.12,175500,2.86981987240542,2.88459518263959,2.84140581426279,2.85504456217125,1544130.01408542,0.0,1.0
1982-04-20,25.12,25.38,25.0,25.25,37600,2.85504456217125,2.88459518263959,2.84140581426279,2.86981987240542,330822.156863885,0.0,1.0
1982-04-21,25.0,25.0,24.12,25.0,22900,2.84140581426279,2.84140581426279,2.74138832960074,2.84140581426279,201484.771068696,0.0,1.0
1982-04-22,24.88,24.88,24.62,24.88,278800,2.82776706635433,2.82776706635433,2.798216445886,2.82776706635433,2453011.09929923,0.0,1.0
1982-04-23,24.88,25.0,24.75,24.88,164100,2.82776706635433,2.84140581426279,2.81299175612016,2.82776706635433,1443827.55163201,0.0,1.0
1982-04-26,25.25,25.25,24.88,24.88,152000,2.86981987240542,2.86981987240542,2.82776706635433,2.82776706635433,1337366.16604549,0.0,1.0
1982-04-27,25.25,25.38,25.25,25.25,56900,2.86981987240542,2.88459518263959,2.86981987240542,2.86981987240542,500632.466105187,0.0,1.0
1982-04-28,24.5,25.25,24.38,25.25,71300,2.78457769797754,2.86981987240542,2.77093895006908,2.86981987240542,627330.31341476,0.0,1.0
1982-04-29,24.88,24.88,24.5,24.5,61600,2.82776706635433,2.82776706635433,2.78457769797754,2.78457769797754,541985.235713173,0.0,1.0
1982-04-30,25.0,25.0,24.62,24.88,59000,2.84140581426279,2.84140581426279,2.798216445886,2.82776706635433,519109.235504501,0.0,1.0
1982-05-03,24.5,24.88,24.5,24.88,114100,2.78457769797754,2.82776706635433,2.78457769797754,2.82776706635433,1003904.47069599,0.0,1.0
1982-05-04,24.75,24.75,24.62,24.62,62300,2.81299175612016,2.81299175612016,2.798216445886,2.798216445886,548144.158846278,0.0,1.0
1982-05-05,25.12,25.25,24.88,24.88,320300,2.85504456217125,2.86981987240542,2.82776706635433,2.82776706635433,2818147.25647613,0.0,1.0
1982-05-06,26.38,26.38,25.38,25.38,166800,2.9982514152101,2.9982514152101,2.88459518263959,2.88459518263959,1467583.39800255,0.0,1.0
1982-05-07,26.12,26.38,25.88,26.38,108000,2.96870079474177,2.9982514152101,2.94142329892484,2.9982514152101,950233.854821796,0.0,1.0
1982-05-10,26.12,26.25,26.0,26.12,75900,2.96870079474177,2.98347610497593,2.9550620468333,2.96870079474177,667803.236860873,0.0,1.0
1982-05-11,26.38,26.62,26.12,26.12,133700,2.9982514152101,3.02552891102702,2.96870079474177,2.96870079474177,1176354.31842291,0.0,1.0
1982-05-12,26.38,26.75,26.38,26.38,242700,2.9982514152101,3.04030422126119,2.9982514152101,2.9982514152101,2135386.63486343,0.0,1.0
1982-05-13,27.0,27.0,26.5,26.5,86600,3.06871827940382,3.06871827940382,3.01189016311856,3.01189016311856,761946.776181181,0.0,1.0
1982-05-14,26.62,27.0,26.62,27.0,232200,3.02552891102702,3.06871827940382,3.02552891102702,3.06871827940382,2043002.78786686,0.0,1.0
1982-05-17,26.62,27.0,26.62,26.62,232200,3.02552891102702,3.06871827940382,3.02552891102702,3.02552891102702,2043002.78786686,0.0,1.0
1982-05-18,24.75,25.0,24.5,25.0,61900,2.81299175612016,2.84140581426279,2.78457769797754,2.84140581426279,544624.77419879,0.0,1.0
1982-05-19,25.25,25.38,24.75,24.75,28400,2.86981987240542,2.88459518263959,2.81299175612016,2.81299175612016,249876.309971658,0.0,1.0
1982-05-20,24.25,25.0,24.25,25.0,72800,2.75616363983491,2.84140581426279,2.75616363983491,2.84140581426279,640528.005842841,0.0,1.0
1982-05-21,23.5,24.5,23.0,24.25,120000,2.67092146540702,2.78457769797754,2.61409334912177,2.75616363983491,1055815.39424644,0.0,1.0
1982-05-24,24.0,24.25,23.5,23.5,76500,2.72774958169228,2.75616363983491,2.67092146540702,2.67092146540702,673082.313832106,0.0,1.0
1982-05-25,24.0,24.5,24.0,24.0,50600,2.72774958169228,2.78457769797754,2.72774958169228,2.72774958169228,445202.157907249,0.0,1.0
1982-05-26,23.5,24.25,23.5,24.0,45900,2.67092146540702,2.75616363983491,2.67092146540702,2.72774958169228,403849.388299264,0.0,1.0
1982-05-27,23.88,23.88,23.38,23.5,69100,2.71411083378382,2.71411083378382,2.65728271749856,2.67092146540702,607973.697853575,0.0,1.0
1982-05-28,23.75,24.12,23.5,23.88,75900,2.69933552354965,2.74138832960074,2.67092146540702,2.71411083378382,667803.236860875,0.0,1.0
1982-06-01,23.25,24.0,23.12,23.75,57300,2.6425074072644,2.72774958169228,2.62773209703023,2.69933552354965,504151.850752675,0.0,1.0
1982-06-02,23.38,23.62,23.25,23.25,148200,2.65728271749856,2.68456021331549,2.6425074072644,2.6425074072644,1303932.01189436,0.0,1.0
1982-06-03,23.38,23.75,23.38,23.38,65900,2.65728271749856,2.69933552354965,2.65728271749856,2.65728271749856,579818.620673671,0.0,1.0
1982-06-04,23.12,23.75,23.12,23.38,195000,2.62773209703023,2.69933552354965,2.62773209703023,2.65728271749856,1715700.01565047,0.0,1.0
1982-06-07,23.0,23.38,22.75,23.12,61900,2.61409334912177,2.65728271749856,2.58567929097914,2.62773209703023,544624.774198789,0.0,1.0
1982-06-08,23.0,23.25,22.88,23.0,57200,2.61409334912177,2.6425074072644,2.60045460121331,2.61409334912177,503272.004590803,0.0,1.0
1982-06-09,22.88,23.0,22.62,23.0,43900,2.60045460121331,2.61409334912177,2.57090398074497,2.61409334912177,386252.465061823,0.0,1.0
1982-06-10,23.0,23.25,22.62,22.88,71200,2.61409334912177,2.6425074072644,2.57090398074497,2.60045460121331,626450.467252888,0.0,1.0
1982-06-11,23.88,24.25,23.62,23.62,117300,2.71411083378382,2.75616363983491,2.68456021331549,2.68456021331549,1032059.5478759,0.0,1.0
1982-06-14,24.12,24.38,23.62,23.88,107300,2.74138832960074,2.77093895006908,2.68456021331549,2.71411083378382,944074.931688693,0.0,1.0
1982-06-15,24.38,24.38,24.0,24.12,61600,2.77093895006908,2.77093895006908,2.72774958169228,2.74138832960074,541985.235713172,0.0,1.0
1982-06-16,24.38,24.88,24.25,24.38,167100,2.77093895006908,2.82776706635433,2.75616363983491,2.77093895006908,1470222.93648817,0.0,1.0
1982-06-17,23.88,24.12,23.62,24.12,88700,2.71411083378382,2.74138832960074,2.68456021331549,2.74138832960074,780423.545580494,0.0,1.0
1982-06-18,24.0,24.12,23.75,23.88,224500,2.72774958169228,2.74138832960074,2.69933552354965,2.71411083378382,1975254.63340272,0.0,1.0
1982-06-21,23.25,24.0,23.25,24.0,46300,2.6425074072644,2.72774958169228,2.6425074072644,2.72774958169228,407368.772946751,0.0,1.0
1982-06-22,23.62,23.62,23.0,23.25,47700,2.68456021331549,2.68456021331549,2.61409334912177,2.6425074072644,419686.61921296,0.0,1.0
1982-06-23,24.38,24.38,23.75,23.75,131800,2.77093895006908,2.77093895006908,2.69933552354965,2.69933552354965,1159637.24134734,0.0,1.0
1982-06-24,23.75,24.12,23.62,24.12,78300,2.69933552354965,2.74138832960074,2.68456021331549,2.74138832960074,688919.544745803,0.0,1.0
1982-06-25,23.12,23.75,22.88,23.75,46500,2.62773209703023,2.69933552354965,2.60045460121331,2.69933552354965,409128.465270496,0.0,1.0
1982-06-28,22.88,22.88,22.5,22.88,84900,2.60045460121331,2.60045460121331,2.55726523283651,2.60045460121331,746989.391429356,0.0,1.0
1982-06-29,22.62,22.88,22.62,22.88,88200,2.57090398074497,2.60045460121331,2.57090398074497,2.60045460121331,776024.314771136,0.0,1.0
1982-06-30,22.75,23.0,22.5,22.62,190700,2.58567929097914,2.61409334912177,2.55726523283651,2.57090398074497,1677866.63068997,0.0,1.0
1982-07-01,23.0,23.0,22.5,22.75,42600,2.61409334912177,2.61409334912177,2.55726523283651,2.58567929097914,374814.464957486,0.0,1.0
1982-07-02,22.25,23.0,22.12,23.0,26900,2.52885117469389,2.61409334912177,2.51407586445972,2.61409334912177,236678.617543577,0.0,1.0
1982-07-06,23.0,23.0,22.0,22.25,118100,2.61409334912177,2.61409334912177,2.50043711655126,2.52885117469389,1039098.31717087,0.0,1.0
1982-07-07,24.25,24.25,23.25,23.25,173200,2.75616363983491,2.75616363983491,2.6425074072644,2.6425074072644,1523893.55236236,0.0,1.0
1982-07-08,24.62,24.62,23.62,24.25,96200,2.798216445886,2.798216445886,2.68456021331549,2.75616363983491,846412.007720896,0.0,1.0
1982-07-09,24.75,24.75,24.38,24.62,183700,2.81299175612016,2.81299175612016,2.77093895006908,2.798216445886,1616277.39935893,0.0,1.0
1982-07-12,23.88,24.12,23.62,24.12,131800,2.71411083378382,2.74138832960074,2.68456021331549,2.74138832960074,1159637.24134734,0.0,1.0
1982-07-13,24.25,24.38,24.0,24.0,286300,2.75616363983491,2.77093895006908,2.72774958169228,2.72774958169228,2518999.56143963,0.0,1.0
1982-07-14,23.0,23.0,22.0,23.0,94700,2.61409334912177,2.61409334912177,2.50043711655126,2.61409334912177,833214.315292816,0.0,1.0
1982-07-15,24.0,24.0,23.62,23.62,72200,2.72774958169228,2.72774958169228,2.68456021331549,2.68456021331549,635248.928871609,0.0,1.0
1982-07-16,24.0,24.12,23.62,24.0,142400,2.72774958169228,2.74138832960074,2.68456021331549,2.72774958169228,1252900.93450578,0.0,1.0
1982-07-19,23.5,24.12,23.38,24.0,50900,2.67092146540702,2.74138832960074,2.65728271749856,2.72774958169228,447841.696392866,0.0,1.0
1982-07-20,23.88,23.88,23.25,23.5,75600,2.71411083378382,2.71411083378382,2.6425074072644,2.67092146540702,665163.698375258,0.0,1.0
1982-07-21,23.88,24.0,23.75,23.88,59600,2.71411083378382,2.72774958169228,2.69933552354965,2.71411083378382,524388.312475732,0.0,1.0
1982-07-22,24.0,24.12,23.75,23.88,241900,2.72774958169228,2.74138832960074,2.69933552354965,2.71411083378382,2128347.86556845,0.0,1.0
1982-07-23,24.38,24.5,23.88,24.0,125600,2.77093895006908,2.78457769797754,2.71411083378382,2.72774958169228,1105086.77931127,0.0,1.0
1982-07-26,24.5,24.5,24.12,24.38,50900,2.78457769797754,2.78457769797754,2.74138832960074,2.77093895006908,447841.696392865,0.0,1.0
1982-07-27,24.12,24.62,24.0,24.5,150300,2.74138832960074,2.798216445886,2.72774958169228,2.78457769797754,1322408.78129367,0.0,1.0
1982-07-28,23.25,24.12,23.25,24.12,89900,2.6425074072644,2.74138832960074,2.6425074072644,2.74138832960074,790981.699522958,0.0,1.0
1982-07-29,23.75,23.75,23.0,23.25,41000,2.69933552354965,2.69933552354965,2.61409334912177,2.6425074072644,360736.926367534,0.0,1.0
1982-07-30,23.5,24.0,23.25,23.75,36500,2.67092146540702,2.72774958169228,2.6425074072644,2.69933552354965,321143.849083293,0.0,1.0
1982-08-02,24.38,24.38,23.25,23.5,68800,2.77093895006908,2.77093895006908,2.6425074072644,2.67092146540702,605334.159367958,0.0,1.0
1982-08-03,24.25,24.62,24.25,24.38,162100,2.75616363983491,2.798216445886,2.75616363983491,2.77093895006908,1426230.62839457,0.0,1.0
1982-08-04,23.75,24.12,23.75,24.12,148800,2.69933552354965,2.74138832960074,2.69933552354965,2.74138832960074,1309211.08886559,0.0,1.0
1982-08-05,23.5,24.0,23.25,23.75,168800,2.67092146540702,2.72774958169228,2.6425074072644,2.69933552354965,1485180.32124,0.0,1.0
1982-08-06,23.12,23.38,23.0,23.38,157100,2.62773209703023,2.65728271749856,2.61409334912177,2.65728271749856,1382238.32030097,0.0,1.0
1982-08-09,23.12,23.25,22.75,23.12,126300,2.62773209703023,2.6425074072644,2.58567929097914,2.62773209703023,1111245.70244438,0.0,1.0
1982-08-10,23.0,23.88,23.0,23.12,84800,2.61409334912177,2.71411083378382,2.61409334912177,2.62773209703023,746109.545267485,0.0,1.0
1982-08-11,23.25,23.62,23.0,23.0,50800,2.6425074072644,2.68456021331549,2.61409334912177,2.61409334912177,446961.850230993,0.0,1.0
1982-08-12,23.0,23.75,23.0,23.25,51100,2.61409334912177,2.69933552354965,2.61409334912177,2.6425074072644,449601.388716609,0.0,1.0
1982-08-13,23.25,23.38,23.0,23.0,81400,2.6425074072644,2.65728271749856,2.61409334912177,2.61409334912177,716194.775763835,0.0,1.0
1982-08-16,23.5,23.88,23.5,23.5,61700,2.67092146540702,2.71411083378382,2.67092146540702,2.67092146540702,542865.081875046,0.0,1.0
1982-08-17,25.12,25.12,23.5,23.5,380500,2.85504456217125,2.85504456217125,2.67092146540702,2.67092146540702,3347814.64592309,0.0,1.0
1982-08-18,26.0,26.38,25.25,25.25,522100,2.9550620468333,2.9982514152101,2.86981987240542,2.86981987240542,4593676.8111339,0.0,1.0
1982-08-19,26.5,26.5,25.75,26.0,178500,3.01189016311856,3.01189016311856,2.92664798869068,2.9550620468333,1570525.39894158,0.0,1.0
1982-08-20,27.62,27.75,26.5,26.5,235300,3.13918514359753,3.1539604538317,3.01189016311856,3.01189016311856,2070278.0188849,0.0,1.0
1982-08-23,28.62,28.62,27.38,27.62,464200,3.25284137616804,3.25284137616804,3.11190764778061,3.13918514359753,4084245.88340999,0.0,1.0
1982-08-24,28.0,28.62,27.88,28.62,403300,3.18237451197433,3.25284137616804,3.16873576406587,3.25284137616804,3548419.57082991,0.0,1.0
1982-08-25,28.38,28.5,27.62,28.0,251300,3.22556388035112,3.23920262825958,3.13918514359753,3.18237451197433,2211053.40478442,0.0,1.0
1982-08-26,27.88,29.0,27.88,28.38,272000,3.16873576406587,3.29603074454484,3.16873576406587,3.22556388035112,2393181.56029193,0.0,1.0
1982-08-27,27.62,27.88,27.38,27.88,118800,3.13918514359753,3.16873576406587,3.11190764778061,3.16873576406587,1045257.24030398,0.0,1.0
1982-08-30,28.75,28.75,27.38,27.62,114000,3.26761668640221,3.26761668640221,3.11190764778061,3.13918514359753,1003024.62453412,0.0,1.0
1982-08-31,28.88,29.0,28.38,28.75,258900,3.28239199663638,3.29603074454484,3.22556388035112,3.26761668640221,2277921.71308669,0.0,1.0
1982-09-01,28.88,29.25,28.62,28.88,256200,3.28239199663638,3.32444480268747,3.25284137616804,3.28239199663638,2254165.86671615,0.0,1.0
1982-09-02,29.62,29.75,28.62,28.88,141200,3.36649760873856,3.38127291897272,3.25284137616804,3.28239199663638,1242342.78056331,0.0,1.0
1982-09-03,29.0,30.12,28.88,29.62,351900,3.29603074454484,3.42332572502381,3.28239199663638,3.36649760873856,3096178.64362769,0.0,1.0
1982-09-07,29.0,29.25,28.75,29.0,135300,3.29603074454484,3.32444480268747,3.26761668640221,3.29603074454484,1190431.85701286,0.0,1.0
1982-09-08,29.38,29.5,29.12,29.12,149700,3.33922011292163,3.3528588608301,3.3096694924533,3.3096694924533,1317129.70432244,0.0,1.0
1982-09-09,29.25,29.5,29.25,29.38,154200,3.32444480268747,3.3528588608301,3.32444480268747,3.33922011292163,1356722.78160668,0.0,1.0
1982-09-10,28.88,29.38,28.75,29.25,117900,3.28239199663638,3.33922011292163,3.26761668640221,3.32444480268747,1037338.62484713,0.0,1.0
1982-09-13,29.38,29.38,28.75,28.88,453500,3.33922011292163,3.33922011292163,3.26761668640221,3.28239199663638,3990102.34408968,0.0,1.0
1982-09-14,29.75,30.0,29.38,29.38,297300,3.38127291897272,3.40968697711535,3.33922011292163,3.33922011292163,2615782.63924556,0.0,1.0
1982-09-15,29.5,29.62,29.12,29.62,285900,3.3528588608301,3.36649760873856,3.3096694924533,3.36649760873856,2515480.17679214,0.0,1.0
1982-09-16,29.12,29.38,28.88,29.38,263200,3.3096694924533,3.33922011292163,3.28239199663638,3.33922011292163,2315755.09804719,0.0,1.0
1982-09-17,27.75,29.0,27.5,29.0,274300,3.1539604538317,3.29603074454484,3.12554639568907,3.29603074454484,2413418.02201499,0.0,1.0
1982-09-20,27.38,27.38,26.75,27.38,167700,3.11190764778061,3.11190764778061,3.04030422126119,3.11190764778061,1475502.0134594,0.0,1.0
1982-09-21,27.38,27.38,26.5,27.38,147100,3.11190764778061,3.11190764778061,3.01189016311856,3.11190764778061,1294253.70411376,0.0,1.0
1982-09-22,26.62,27.25,26.25,27.25,198900,3.02552891102702,3.09713233754644,2.98347610497593,3.09713233754644,1750014.01596348,0.0,1.0
1982-09-23,26.38,26.5,25.62,26.5,186900,2.9982514152101,3.01189016311856,2.91187267845651,3.01189016311856,1644432.47653883,0.0,1.0
1982-09-24,25.88,26.75,25.88,26.38,133600,2.94142329892484,3.04030422126119,2.94142329892484,2.9982514152101,1175474.47226104,0.0,1.0
1982-09-27,27.12,27.25,26.0,26.0,106300,3.08235702731228,3.09713233754644,2.9550620468333,2.9550620468333,935276.470069972,0.0,1.0
1982-09-28,26.38,27.0,26.38,27.0,54900,2.9982514152101,3.06871827940382,2.9982514152101,3.06871827940382,483035.542867747,0.0,1.0
1982-09-29,25.62,26.38,25.25,26.38,106900,2.91187267845651,2.9982514152101,2.86981987240542,2.9982514152101,940555.547041205,0.0,1.0
1982-09-30,26.0,26.25,25.75,25.75,134500,2.9550620468333,2.98347610497593,2.92664798869068,2.92664798869068,1183393.08771789,0.0,1.0
1982-10-01,26.62,27.0,25.75,26.0,468000,3.02552891102702,3.06871827940382,2.92664798869068,2.9550620468333,4117680.03756112,0.0,1.0
1982-10-04,26.0,26.38,26.0,26.38,51200,2.9550620468333,2.9982514152101,2.9550620468333,2.9982514152101,450481.234878482,0.0,1.0
1982-10-05,26.25,26.62,26.0,26.0,40200,2.98347610497593,3.02552891102702,2.9550620468333,2.9550620468333,353698.157072558,0.0,1.0
1982-10-06,26.75,26.75,26.0,26.25,312700,3.04030422126119,3.04030422126119,2.9550620468333,2.98347610497593,2751278.94817385,0.0,1.0
1982-10-07,27.75,28.12,26.75,26.75,437800,3.1539604538317,3.19601325988279,3.04030422126119,3.04030422126119,3851966.49667577,0.0,1.0
1982-10-08,28.5,28.5,27.38,27.75,221400,3.23920262825958,3.23920262825958,3.11190764778061,3.1539604538317,1947979.40238469,0.0,1.0
1982-10-11,30.25,30.25,29.75,29.75,576600,3.43810103525798,3.43810103525798,3.38127291897272,3.38127291897272,5073192.96935415,0.0,1.0
1982-10-12,29.88,30.5,29.38,30.25,282700,3.39604822920689,3.46651509340061,3.33922011292163,3.43810103525798,2487325.09961224,0.0,1.0
1982-10-13,29.75,30.0,29.0,29.88,349600,3.38127291897272,3.40968697711535,3.29603074454484,3.39604822920689,3075942.18190463,0.0,1.0
1982-10-14,29.12,29.88,29.12,29.75,102000,3.3096694924533,3.39604822920689,3.3096694924533,3.38127291897272,897443.085109475,0.0,1.0
1982-10-15,29.38,29.38,28.62,29.12,60600,3.33922011292163,3.33922011292163,3.25284137616804,3.3096694924533,533186.774094453,0.0,1.0
1982-10-18,29.12,30.0,29.0,29.38,174700,3.3096694924533,3.40968697711535,3.29603074454484,3.33922011292163,1537091.24479044,0.0,1.0
1982-10-19,29.12,29.75,28.75,29.12,437900,3.3096694924533,3.38127291897272,3.26761668640221,3.3096694924533,3852846.34283764,0.0,1.0
1982-10-20,29.88,29.88,28.88,29.12,217600,3.39604822920689,3.39604822920689,3.28239199663638,3.3096694924533,1914545.24823355,0.0,1.0
1982-10-21,28.62,31.0,28.0,29.88,880700,3.25284137616804,3.52334320968586,3.18237451197433,3.39604822920689,7748805.14760702,0.0,1.0
1982-10-22,28.5,29.12,28.38,28.62,279400,3.23920262825958,3.3096694924533,3.22556388035112,3.25284137616804,2458290.17627047,0.0,1.0
1982-10-25,27.5,28.62,27.5,28.5,179200,3.12554639568907,3.25284137616804,3.12554639568907,3.23920262825958,1576684.32207469,0.0,1.0
1982-10-26,28.25,28.25,27.5,27.5,169100,3.21078857011696,3.21078857011696,3.12554639568907,3.12554639568907,1487819.85972561,0.0,1.0
1982-10-27,28.12,28.62,27.62,28.25,287400,3.19601325988279,3.25284137616804,3.13918514359753,3.21078857011696,2528677.86922023,0.0,1.0
1982-10-28,27.88,29.0,27.88,28.12,194700,3.16873576406587,3.29603074454484,3.16873576406587,3.19601325988279,1713060.47716485,0.0,1.0
1982-10-29,27.75,27.88,27.12,27.88,121600,3.1539604538317,3.16873576406587,3.08235702731228,3.16873576406587,1069892.93283639,0.0,1.0
1982-11-01,27.0,27.38,26.88,27.38,112300,3.06871827940382,3.11190764778061,3.05507953149535,3.11190764778061,988067.239782293,0.0,1.0
1982-11-02,27.88,28.38,27.12,27.12,234000,3.16873576406587,3.22556388035112,3.08235702731228,3.08235702731228,2058840.01878056,0.0,1.0
1982-11-03,30.12,30.25,27.75,27.88,502900,3.42332572502381,3.43810103525798,3.1539604538317,3.16873576406587,4424746.34805446,0.0,1.0
1982-11-04,29.5,30.38,29.25,30.12,423800,3.3528588608301,3.45287634549214,3.32444480268747,3.42332572502381,3728788.03401368,0.0,1.0
1982-11-05,29.12,29.5,29.12,29.5,122800,3.3096694924533,3.3528588608301,3.3096694924533,3.3528588608301,1080451.08677886,0.0,1.0
1982-11-08,29.0,29.0,28.25,29.0,103400,3.29603074454484,3.29603074454484,3.21078857011696,3.29603074454484,909760.931375683,0.0,1.0
1982-11-09,30.38,30.38,28.62,29.0,305600,3.45287634549214,3.45287634549214,3.25284137616804,3.29603074454484,2688809.87068094,0.0,1.0
1982-11-10,28.75,31.0,28.75,30.38,324300,3.26761668640221,3.52334320968586,3.26761668640221,3.45287634549214,2853341.10295101,0.0,1.0
1982-11-11,28.5,28.5,27.5,28.5,169800,3.23920262825958,3.23920262825958,3.12554639568907,3.23920262825958,1493978.78285872,0.0,1.0
1982-11-12,27.62,28.75,27.62,28.5,291100,3.13918514359753,3.26761668640221,3.13918514359753,3.23920262825958,2561232.17720949,0.0,1.0
1982-11-15,27.75,27.75,27.0,27.62,70900,3.1539604538317,3.1539604538317,3.06871827940382,3.13918514359753,623810.928767272,0.0,1.0
1982-11-16,26.38,26.75,26.12,26.75,252600,2.9982514152101,3.04030422126119,2.96870079474177,3.04030422126119,2222491.40488876,0.0,1.0
1982-11-17,26.62,27.0,26.38,26.38,232200,3.02552891102702,3.06871827940382,2.9982514152101,2.9982514152101,2043002.78786686,0.0,1.0
1982-11-18,26.12,26.5,26.12,26.5,200000,2.96870079474177,3.01189016311856,2.96870079474177,3.01189016311856,1759692.32374407,0.0,1.0
1982-11-19,26.88,27.12,26.12,26.12,266900,3.05507953149535,3.08235702731228,2.96870079474177,2.96870079474177,2348309.40603646,0.0,1.0
1982-11-22,27.0,27.38,26.75,26.88,253100,3.06871827940382,3.11190764778061,3.04030422126119,3.05507953149535,2226890.63569812,0.0,1.0
1982-11-23,27.0,27.12,26.62,27.0,31000,3.06871827940382,3.08235702731228,3.02552891102702,3.06871827940382,272752.31018033,0.0,1.0
1982-11-24,27.38,27.5,26.75,27.0,175600,3.11190764778061,3.12554639568907,3.04030422126119,3.06871827940382,1545009.86024729,0.0,1.0
1982-11-26,26.88,27.12,26.75,27.12,35800,3.05507953149535,3.08235702731228,3.04030422126119,3.08235702731228,314984.925950189,0.0,1.0
1982-11-29,26.5,27.12,26.25,26.88,185500,3.01189016311856,3.08235702731228,2.98347610497593,3.05507953149535,1632114.63027262,0.0,1.0
1982-11-30,26.38,26.75,26.12,26.5,181000,2.9982514152101,3.04030422126119,2.96870079474177,3.01189016311856,1592521.55298838,0.0,1.0
1982-12-01,27.25,27.88,26.88,26.88,328000,3.09713233754644,3.16873576406587,3.05507953149535,3.05507953149535,2885895.41094028,0.0,1.0
1982-12-02,28.62,28.88,27.12,27.25,96100,3.25284137616804,3.28239199663638,3.08235702731228,3.09713233754644,845532.161559026,0.0,1.0
1982-12-03,28.38,28.75,28.0,28.62,59000,3.22556388035112,3.26761668640221,3.18237451197433,3.25284137616804,519109.2355045,0.0,1.0
1982-12-06,29.25,29.25,27.75,28.38,136800,3.32444480268747,3.32444480268747,3.1539604538317,3.22556388035112,1203629.54944094,0.0,1.0
1982-12-07,29.62,30.12,29.25,29.25,208400,3.36649760873856,3.42332572502381,3.32444480268747,3.32444480268747,1833599.40134132,0.0,1.0
1982-12-08,29.88,30.0,29.62,29.62,113700,3.39604822920689,3.40968697711535,3.36649760873856,3.36649760873856,1000385.0860485,0.0,1.0
1982-12-09,29.88,30.75,29.62,29.88,114100,3.39604822920689,3.49492915154323,3.36649760873856,3.39604822920689,1003904.47069599,0.0,1.0
1982-12-10,29.5,30.38,29.12,29.88,127200,3.3528588608301,3.45287634549214,3.3096694924533,3.39604822920689,1119164.31790123,0.0,1.0
1982-12-13,29.25,29.62,29.12,29.5,41400,3.32444480268747,3.36649760873856,3.3096694924533,3.3528588608301,364256.311015022,0.0,1.0
1982-12-14,29.38,30.5,29.38,29.38,104200,3.33922011292163,3.46651509340061,3.33922011292163,3.33922011292163,916799.700670661,0.0,1.0
1982-12-15,28.38,29.38,28.0,29.38,196200,3.22556388035112,3.33922011292163,3.18237451197433,3.33922011292163,1726258.16959293,0.0,1.0
1982-12-16,28.12,28.75,28.0,28.38,51700,3.19601325988279,3.26761668640221,3.18237451197433,3.22556388035112,454880.465687842,0.0,1.0
1982-12-17,28.25,28.5,28.12,28.12,23600,3.21078857011696,3.23920262825958,3.19601325988279,3.19601325988279,207643.6942018,0.0,1.0
1982-12-20,28.5,28.75,28.12,28.25,22600,3.23920262825958,3.26761668640221,3.19601325988279,3.21078857011696,198845.23258308,0.0,1.0
1982-12-21,29.75,30.0,28.0,28.5,132800,3.38127291897272,3.40968697711535,3.18237451197433,3.23920262825958,1168435.70296606,0.0,1.0
1982-12-22,30.12,30.75,29.75,29.75,89700,3.42332572502381,3.49492915154323,3.38127291897272,3.38127291897272,789222.007199215,0.0,1.0
1982-12-23,31.62,31.75,30.25,30.25,133100,3.59381007387958,3.60858538411375,3.43810103525798,3.43810103525798,1171075.24145168,0.0,1.0
1982-12-27,32.0,32.62,31.62,31.62,177100,3.63699944225637,3.70746630645009,3.59381007387958,3.59381007387958,1558207.55267537,0.0,1.0
1982-12-28,32.38,32.75,32.25,32.25,295500,3.68018881063317,3.72224161668426,3.665413500399,3.665413500399,2599945.40833186,0.0,1.0
1982-12-29,32.0,32.75,31.88,32.38,102200,3.63699944225637,3.72224161668426,3.62336069434791,3.68018881063317,899202.77743322,0.0,1.0
1982-12-30,31.75,32.0,31.75,32.0,44800,3.60858538411375,3.63699944225637,3.60858538411375,3.63699944225637,394171.080518671,0.0,1.0
1982-12-31,31.0,31.5,30.88,31.5,25900,3.52334320968586,3.58017132597112,3.5097044617774,3.58017132597112,227880.155924857,0.0,1.0
1983-01-03,29.62,31.25,29.5,31.0,57400,3.36649760873856,3.55175726782849,3.3528588608301,3.52334320968586,505031.696914547,0.0,1.0
1983-01-04,29.62,29.75,29.25,29.62,203500,3.36649760873856,3.38127291897272,3.32444480268747,3.36649760873856,1790486.93940959,0.0,1.0
1983-01-05,29.5,30.5,29.25,29.62,652800,3.3528588608301,3.46651509340061,3.32444480268747,3.36649760873856,5743635.74470063,0.0,1.0
1983-01-06,31.5,31.75,29.5,29.5,3178700,3.58017132597112,3.60858538411375,3.3528588608301,3.3528588608301,27967669.9474263,0.0,1.0
1983-01-07,33.12,33.38,32.0,32.0,705300,3.76429442273535,3.79384504320368,3.63699944225637,3.63699944225637,6205554.97968345,0.0,1.0
1983-01-10,34.5,35.0,33.0,33.12,350500,3.92114002368265,3.97796813996791,3.75065567482689,3.76429442273535,3083860.79736148,0.0,1.0
1983-01-11,34.25,34.5,33.75,34.5,278800,3.89272596554003,3.92114002368265,3.83589784925477,3.92114002368265,2453011.09929923,0.0,1.0
1983-01-12,33.38,34.88,33.0,34.25,255900,3.79384504320368,3.96432939205945,3.75065567482689,3.89272596554003,2251526.32823054,0.0,1.0
1983-01-13,33.25,33.88,33.0,33.38,407800,3.77906973296951,3.85067315948894,3.75065567482689,3.79384504320368,3588012.64811416,0.0,1.0
1983-01-14,33.62,33.75,32.88,33.25,515200,3.8211225390206,3.83589784925477,3.73701692691842,3.77906973296951,4532967.42596472,0.0,1.0
1983-01-17,33.75,34.62,33.62,33.62,202700,3.83589784925477,3.93477877159111,3.8211225390206,3.8211225390206,1783448.17011461,0.0,1.0
1983-01-18,32.12,33.25,31.75,33.25,99600,3.65063819016484,3.77906973296951,3.60858538411375,3.77906973296951,876326.777224545,0.0,1.0
1983-01-19,31.75,32.0,31.25,32.0,89700,3.60858538411375,3.63699944225637,3.55175726782849,3.63699944225637,789222.007199214,0.0,1.0
1983-01-20,32.25,32.5,31.62,31.75,129000,3.665413500399,3.69382755854163,3.59381007387958,3.60858538411375,1135001.54881492,0.0,1.0
1983-01-21,31.5,32.25,31.38,32.25,215800,3.58017132597112,3.665413500399,3.56653257806266,3.665413500399,1898708.01731985,0.0,1.0
1983-01-24,30.12,30.88,29.5,30.88,217900,3.42332572502381,3.5097044617774,3.3528588608301,3.5097044617774,1917184.78671916,0.0,1.0
1983-01-25,31.0,31.0,30.25,30.25,200000,3.52334320968586,3.52334320968586,3.43810103525798,3.43810103525798,1759692.32374407,0.0,1.0
1983-01-26,30.88,31.5,30.75,31.0,176700,3.5097044617774,3.58017132597112,3.49492915154323,3.52334320968586,1554688.16802788,0.0,1.0
1983-01-27,33.25,34.0,30.88,30.88,213000,3.77906973296951,3.8643119073974,3.5097044617774,3.5097044617774,1874072.32478743,0.0,1.0
1983-01-28,32.38,33.0,31.88,33.0,176200,3.68018881063317,3.75065567482689,3.62336069434791,3.75065567482689,1550288.93721852,0.0,1.0
1983-01-31,32.88,32.88,31.38,32.38,215800,3.73701692691842,3.73701692691842,3.56653257806266,3.68018881063317,1898708.01731985,0.0,1.0
1983-02-01,32.0,32.75,32.0,32.75,115900,3.63699944225637,3.72224161668426,3.63699944225637,3.72224161668426,1019741.70160969,0.0,1.0
1983-02-02,32.5,32.62,31.38,32.0,85100,3.69382755854163,3.70746630645009,3.56653257806266,3.63699944225637,748749.083753101,0.0,1.0
1983-02-03,32.12,32.75,31.88,32.5,143000,3.65063819016484,3.72224161668426,3.62336069434791,3.69382755854163,1258180.01147701,0.0,1.0
1983-02-04,32.75,33.0,31.62,32.12,367800,3.72224161668426,3.75065567482689,3.59381007387958,3.65063819016484,3236074.18336534,0.0,1.0
1983-02-07,33.38,33.38,32.62,32.75,148700,3.79384504320368,3.79384504320368,3.70746630645009,3.72224161668426,1308331.24270372,0.0,1.0
1983-02-08,33.62,33.62,33.0,33.38,167300,3.8211225390206,3.8211225390206,3.75065567482689,3.79384504320368,1471982.62881191,0.0,1.0
1983-02-09,32.75,33.5,32.5,33.5,157300,3.72224161668426,3.80748379111214,3.69382755854163,3.80748379111214,1383998.01262471,0.0,1.0
1983-02-10,32.5,32.88,32.5,32.75,110800,3.69382755854163,3.73701692691842,3.69382755854163,3.72224161668426,974869.547354214,0.0,1.0
1983-02-11,33.0,33.0,32.5,32.5,138100,3.75065567482689,3.75065567482689,3.69382755854163,3.69382755854163,1215067.54954528,0.0,1.0
1983-02-14,33.25,33.75,32.62,33.0,120300,3.77906973296951,3.83589784925477,3.70746630645009,3.75065567482689,1058454.93273206,0.0,1.0
1983-02-15,33.25,33.75,32.88,33.25,116600,3.77906973296951,3.83589784925477,3.73701692691842,3.77906973296951,1025900.62474279,0.0,1.0
1983-02-16,32.88,33.25,32.75,33.25,69000,3.73701692691842,3.77906973296951,3.72224161668426,3.77906973296951,607093.851691704,0.0,1.0
1983-02-17,32.5,33.12,32.5,32.88,81100,3.69382755854163,3.76429442273535,3.69382755854163,3.73701692691842,713555.23727822,0.0,1.0
1983-02-18,32.25,32.75,31.62,32.5,197300,3.665413500399,3.72224161668426,3.59381007387958,3.69382755854163,1735936.47737352,0.0,1.0
1983-02-22,32.5,32.75,31.75,32.25,206800,3.69382755854163,3.72224161668426,3.60858538411375,3.665413500399,1819521.86275137,0.0,1.0
1983-02-23,34.88,35.0,32.5,32.5,300300,3.96432939205945,3.97796813996791,3.69382755854163,3.69382755854163,2642178.02410172,0.0,1.0
1983-02-24,35.0,35.38,34.62,34.88,1092100,3.97796813996791,4.0211575083447,3.93477877159111,3.96432939205945,9608799.93380448,0.0,1.0
1983-02-25,34.5,35.25,34.25,35.0,260500,3.92114002368265,4.00638219811054,3.89272596554003,3.97796813996791,2291999.25167665,0.0,1.0
1983-02-28,33.25,34.0,33.12,34.0,154600,3.77906973296951,3.8643119073974,3.76429442273535,3.8643119073974,1360242.16625417,0.0,1.0
1983-03-01,34.75,34.75,33.62,33.62,260200,3.94955408182528,3.94955408182528,3.8211225390206,3.8211225390206,2289359.71319103,0.0,1.0
1983-03-02,35.12,35.38,34.25,34.75,236500,3.99160688787637,4.0211575083447,3.89272596554003,3.94955408182528,2080836.17282736,0.0,1.0
1983-03-03,34.38,35.5,33.88,35.12,55800,3.90750127577419,4.03479625625317,3.85067315948894,3.99160688787637,490954.158324595,0.0,1.0
1983-03-04,34.62,35.0,34.12,34.38,127500,3.93477877159111,3.97796813996791,3.87795065530586,3.90750127577419,1121803.85638685,0.0,1.0
1983-03-07,35.5,35.5,34.5,34.62,226600,4.03479625625317,4.03479625625317,3.92114002368265,3.93477877159111,1993731.40280203,0.0,1.0
1983-03-08,35.38,36.0,35.12,35.5,237800,4.0211575083447,4.09162437253842,3.99160688787637,4.03479625625317,2092274.1729317,0.0,1.0
1983-03-09,36.0,36.12,34.88,35.38,137500,4.09162437253842,4.10526312044688,3.96432939205945,4.0211575083447,1209788.47257405,0.0,1.0
1983-03-10,34.75,36.38,34.75,36.0,208200,3.94955408182528,4.13481374091522,3.94955408182528,4.09162437253842,1831839.70901758,0.0,1.0
1983-03-11,33.12,34.75,32.88,34.75,264300,3.76429442273535,3.94955408182528,3.73701692691842,3.94955408182528,2325433.40582778,0.0,1.0
1983-03-14,32.88,33.38,32.88,33.12,190300,3.73701692691842,3.79384504320368,3.73701692691842,3.76429442273535,1674347.24604248,0.0,1.0
1983-03-15,34.0,34.0,33.0,33.0,64100,3.8643119073974,3.8643119073974,3.75065567482689,3.75065567482689,563981.389759974,0.0,1.0
1983-03-16,33.62,34.0,33.62,34.0,63200,3.8211225390206,3.8643119073974,3.8211225390206,3.8643119073974,556062.774303126,0.0,1.0
1983-03-17,33.38,33.62,33.12,33.62,48200,3.79384504320368,3.8211225390206,3.76429442273535,3.8211225390206,424085.850022321,0.0,1.0
1983-03-18,33.0,34.25,33.0,33.38,246300,3.75065567482689,3.89272596554003,3.75065567482689,3.79384504320368,2167061.09669082,0.0,1.0
1983-03-21,32.62,33.0,32.38,33.0,131600,3.70746630645009,3.75065567482689,3.68018881063317,3.75065567482689,1157877.5490236,0.0,1.0
1983-03-22,31.88,32.75,31.88,32.62,159900,3.62336069434791,3.72224161668426,3.62336069434791,3.70746630645009,1406874.01283338,0.0,1.0
1983-03-23,32.62,33.0,32.0,32.0,223600,3.70746630645009,3.75065567482689,3.63699944225637,3.63699944225637,1967336.01794587,0.0,1.0
1983-03-24,32.88,32.88,32.25,32.62,121800,3.73701692691842,3.73701692691842,3.665413500399,3.70746630645009,1071652.62516014,0.0,1.0
1983-03-25,32.12,32.88,32.12,32.88,42800,3.65063819016484,3.73701692691842,3.65063819016484,3.73701692691842,376574.15728123,0.0,1.0
1983-03-28,31.88,32.62,31.25,32.12,120400,3.62336069434791,3.70746630645009,3.55175726782849,3.65063819016484,1059334.77889393,0.0,1.0
1983-03-29,32.25,32.38,32.0,32.0,66700,3.665413500399,3.68018881063317,3.63699944225637,3.63699944225637,586857.389968647,0.0,1.0
1983-03-30,33.25,33.25,32.25,32.25,283800,3.77906973296951,3.77906973296951,3.665413500399,3.665413500399,2497003.40739284,0.0,1.0
1983-03-31,32.12,34.0,32.0,33.25,127200,3.65063819016484,3.8643119073974,3.63699944225637,3.77906973296951,1119164.31790123,0.0,1.0
1983-04-04,32.88,32.88,31.88,32.12,212900,3.73701692691842,3.73701692691842,3.62336069434791,3.65063819016484,1873192.47862556,0.0,1.0
1983-04-05,33.0,33.25,32.75,32.88,51800,3.75065567482689,3.77906973296951,3.72224161668426,3.73701692691842,455760.311849713,0.0,1.0
1983-04-06,32.38,32.88,32.38,32.88,168700,3.68018881063317,3.73701692691842,3.68018881063317,3.73701692691842,1484300.47507812,0.0,1.0
1983-04-07,32.75,32.88,32.25,32.38,136600,3.72224161668426,3.73701692691842,3.665413500399,3.68018881063317,1201869.8571172,0.0,1.0
1983-04-08,32.12,33.0,31.88,32.75,185100,3.65063819016484,3.75065567482689,3.62336069434791,3.72224161668426,1628595.24562513,0.0,1.0
1983-04-11,32.25,32.25,31.38,32.12,395700,3.665413500399,3.665413500399,3.56653257806266,3.65063819016484,3481551.26252764,0.0,1.0
1983-04-12,32.5,32.88,32.25,32.25,400800,3.69382755854163,3.73701692691842,3.665413500399,3.665413500399,3526423.41678311,0.0,1.0
1983-04-13,32.25,32.75,32.12,32.5,169100,3.665413500399,3.72224161668426,3.65063819016484,3.69382755854163,1487819.85972561,0.0,1.0
1983-04-14,31.75,32.5,31.5,32.25,166600,3.60858538411375,3.69382755854163,3.58017132597112,3.665413500399,1465823.70567881,0.0,1.0
1983-04-15,31.38,32.0,31.0,31.75,267200,3.56653257806266,3.63699944225637,3.52334320968586,3.60858538411375,2350948.94452207,0.0,1.0
1983-04-18,32.25,32.75,31.25,31.38,450600,3.665413500399,3.72224161668426,3.55175726782849,3.56653257806266,3964586.80539539,0.0,1.0
1983-04-19,31.62,32.25,31.5,32.25,209500,3.59381007387958,3.665413500399,3.58017132597112,3.665413500399,1843277.70912191,0.0,1.0
1983-04-20,31.88,32.0,31.75,31.75,280800,3.62336069434791,3.63699944225637,3.60858538411375,3.60858538411375,2470608.02253667,0.0,1.0
1983-04-21,32.12,32.38,31.62,31.88,409200,3.65063819016484,3.68018881063317,3.59381007387958,3.62336069434791,3600330.49438036,0.0,1.0
1983-04-22,32.62,32.75,32.0,32.12,195400,3.70746630645009,3.72224161668426,3.63699944225637,3.65063819016484,1719219.40029796,0.0,1.0
1983-04-25,33.12,33.62,32.75,32.75,352200,3.76429442273535,3.8211225390206,3.72224161668426,3.72224161668426,3098818.1821133,0.0,1.0
1983-04-26,33.25,33.38,33.0,33.12,112800,3.77906973296951,3.79384504320368,3.75065567482689,3.76429442273535,992466.470591656,0.0,1.0
1983-04-27,32.38,33.5,32.0,33.25,378000,3.68018881063317,3.80748379111214,3.63699944225637,3.77906973296951,3325818.49187629,0.0,1.0
1983-04-28,31.75,32.75,31.5,32.38,163900,3.60858538411375,3.72224161668426,3.58017132597112,3.68018881063317,1442067.85930826,0.0,1.0
1983-04-29,32.0,32.38,31.5,31.75,404400,3.63699944225637,3.68018881063317,3.58017132597112,3.60858538411375,3558097.87861051,0.0,1.0
1983-05-02,32.62,32.62,31.38,32.0,479200,3.70746630645009,3.70746630645009,3.56653257806266,3.63699944225637,4216222.80769079,0.0,1.0
1983-05-03,32.75,33.0,32.25,32.62,365700,3.72224161668426,3.75065567482689,3.665413500399,3.70746630645009,3217597.41396603,0.0,1.0
1983-05-04,33.38,33.38,32.75,32.75,308500,3.79384504320368,3.79384504320368,3.72224161668426,3.72224161668426,2714325.40937523,0.0,1.0
1983-05-05,33.62,33.75,33.12,33.38,243700,3.8211225390206,3.83589784925477,3.76429442273535,3.79384504320368,2144185.09648215,0.0,1.0
1983-05-06,35.0,35.5,33.88,33.88,437800,3.97796813996791,4.03479625625317,3.85067315948894,3.85067315948894,3851966.49667577,0.0,1.0
1983-05-09,35.38,35.75,35.0,35.0,251800,4.0211575083447,4.06321031439579,3.97796813996791,3.97796813996791,2215452.63559378,0.0,1.0
1983-05-10,36.5,36.62,35.75,35.75,218400,4.14845248882368,4.16209123673214,4.06321031439579,4.06321031439579,1921584.01752852,0.0,1.0
1983-05-11,36.0,36.5,35.75,36.5,354600,4.09162437253842,4.14845248882368,4.06321031439579,4.14845248882368,3119934.48999823,0.0,1.0
1983-05-12,35.5,36.0,35.25,36.0,162300,4.03479625625317,4.09162437253842,4.00638219811054,4.09162437253842,1427990.32071831,0.0,1.0
1983-05-13,35.5,35.62,35.25,35.5,85900,4.03479625625317,4.04843500416163,4.00638219811054,4.03479625625317,755787.853048077,0.0,1.0
1983-05-16,34.62,35.38,34.0,35.38,150200,3.93477877159111,4.0211575083447,3.8643119073974,4.0211575083447,1321528.9351318,0.0,1.0
1983-05-17,34.25,34.88,34.25,34.62,274200,3.89272596554003,3.96432939205945,3.89272596554003,3.93477877159111,2412538.17585312,0.0,1.0
1983-05-18,34.5,34.88,34.38,34.38,203300,3.92114002368265,3.96432939205945,3.90750127577419,3.90750127577419,1788727.24708585,0.0,1.0
1983-05-19,34.62,35.0,34.38,34.5,143800,3.93477877159111,3.97796813996791,3.90750127577419,3.92114002368265,1265218.78077199,0.0,1.0
1983-05-20,35.0,35.0,34.38,34.62,226800,3.97796813996791,3.97796813996791,3.90750127577419,3.93477877159111,1995491.09512577,0.0,1.0
1983-05-23,35.12,35.38,34.62,35.0,258500,3.99160688787637,4.0211575083447,3.93477877159111,3.97796813996791,2274402.32843921,0.0,1.0
1983-05-24,37.88,38.0,35.5,35.5,820500,4.30529808977098,4.31893683767944,4.03479625625317,4.03479625625317,7219137.75816005,0.0,1.0
1983-05-25,39.25,39.62,38.0,38.0,591300,4.46100712839258,4.50305993444367,4.31893683767944,4.31893683767944,5202530.35514934,0.0,1.0
1983-05-26,39.38,39.62,38.88,39.25,421700,4.47578243862675,4.50305993444367,4.4189543223415,4.46100712839258,3710311.26461437,0.0,1.0
1983-05-27,38.5,39.0,38.0,39.0,163900,4.3757649539647,4.43259307024996,4.31893683767944,4.43259307024996,1442067.85930826,0.0,1.0
1983-05-31,37.88,38.5,37.38,38.5,245900,4.30529808977098,4.3757649539647,4.24846997348573,4.3757649539647,2163541.71204333,0.0,1.0
1983-06-01,37.12,37.75,36.5,37.75,217100,4.21891935301739,4.29052277953682,4.14845248882368,4.29052277953682,1910146.01742419,0.0,1.0
1983-06-02,38.38,38.38,37.38,37.38,302800,4.36212620605624,4.36212620605624,4.24846997348573,4.24846997348573,2664174.17814852,0.0,1.0
1983-06-03,39.25,39.25,38.25,38.38,633000,4.46100712839258,4.46100712839258,4.34735089582207,4.36212620605624,5569426.20464998,0.0,1.0
1983-06-06,38.88,39.38,38.75,39.25,113000,4.4189543223415,4.47578243862675,4.40417901210733,4.46100712839258,994226.162915397,0.0,1.0
1983-06-07,37.38,38.88,37.38,38.88,156900,4.24846997348573,4.4189543223415,4.24846997348573,4.4189543223415,1380478.62797722,0.0,1.0
1983-06-08,37.75,38.12,36.88,37.38,258800,4.29052277953682,4.33257558558791,4.19164185720047,4.24846997348573,2277041.86692482,0.0,1.0
1983-06-09,38.0,38.0,37.62,37.75,77400,4.31893683767944,4.31893683767944,4.27574746930265,4.29052277953682,681000.929288955,0.0,1.0
1983-06-10,38.38,38.75,37.88,38.0,159200,4.36212620605624,4.40417901210733,4.30529808977098,4.31893683767944,1400715.08970028,0.0,1.0
1983-06-13,39.62,39.62,38.38,38.38,288400,4.50305993444367,4.50305993444367,4.36212620605624,4.36212620605624,2537476.33083895,0.0,1.0
1983-06-14,40.5,40.75,39.75,39.75,318200,4.60307741910572,4.63149147724835,4.51783524467784,4.51783524467784,2799670.48707682,0.0,1.0
1983-06-15,40.75,40.88,40.0,40.5,258500,4.63149147724835,4.64626678748252,4.54624930282047,4.60307741910572,2274402.32843921,0.0,1.0
1983-06-16,40.62,41.12,40.5,40.75,136000,4.61671616701418,4.67354428329944,4.60307741910572,4.63149147724835,1196590.78014597,0.0,1.0
1983-06-17,39.75,40.62,39.5,40.62,235200,4.51783524467784,4.61671616701418,4.48942118653521,4.61671616701418,2069398.17272302,0.0,1.0
1983-06-20,39.38,40.38,39.12,39.75,161400,4.47578243862675,4.58943867119726,4.44623181815842,4.51783524467784,1420071.70526146,0.0,1.0
1983-06-21,39.25,39.62,39.12,39.38,227200,4.46100712839258,4.50305993444367,4.44623181815842,4.47578243862675,1999010.47977326,0.0,1.0
1983-06-22,39.25,39.75,38.88,39.25,267300,4.46100712839258,4.51783524467784,4.4189543223415,4.46100712839258,2351828.79068395,0.0,1.0
1983-06-23,38.75,39.25,38.38,39.25,218900,4.40417901210733,4.46100712839258,4.36212620605624,4.46100712839258,1925983.24833788,0.0,1.0
1983-06-24,39.0,39.25,38.62,38.75,77700,4.43259307024996,4.46100712839258,4.38940370187316,4.40417901210733,683640.46777457,0.0,1.0
1983-06-27,37.88,38.88,37.75,38.88,152100,4.30529808977098,4.4189543223415,4.29052277953682,4.4189543223415,1338246.01220737,0.0,1.0
1983-06-28,37.62,38.5,37.38,37.88,254100,4.27574746930265,4.3757649539647,4.24846997348573,4.30529808977098,2235689.09731684,0.0,1.0
1983-06-29,37.88,38.25,37.5,37.62,214600,4.30529808977098,4.34735089582207,4.26210872139419,4.27574746930265,1888149.86337739,0.0,1.0
1983-06-30,37.0,38.0,36.75,37.88,271400,4.20528060510893,4.31893683767944,4.1768665469663,4.30529808977098,2387902.4833207,0.0,1.0
1983-07-01,37.0,37.38,36.75,37.0,95300,4.20528060510893,4.24846997348573,4.1768665469663,4.20528060510893,838493.392264049,0.0,1.0
1983-07-05,36.88,37.0,36.5,37.0,43200,4.19164185720047,4.20528060510893,4.14845248882368,4.20528060510893,380093.541928719,0.0,1.0
1983-07-06,36.5,36.75,36.0,36.75,61300,4.14845248882368,4.1768665469663,4.09162437253842,4.1768665469663,539345.697227556,0.0,1.0
1983-07-07,35.88,36.5,35.75,36.5,296600,4.07798562462996,4.14845248882368,4.06321031439579,4.14845248882368,2609623.71611245,0.0,1.0
1983-07-08,36.5,36.75,35.75,35.88,120200,4.14845248882368,4.1768665469663,4.06321031439579,4.07798562462996,1057575.08657018,0.0,1.0
1983-07-11,36.88,37.12,36.62,36.62,102800,4.19164185720047,4.21891935301739,4.16209123673214,4.16209123673214,904481.854404451,0.0,1.0
1983-07-12,36.5,36.88,36.38,36.88,125200,4.14845248882368,4.19164185720047,4.13481374091522,4.19164185720047,1101567.39466379,0.0,1.0
1983-07-13,36.75,37.12,36.38,36.5,114400,4.1768665469663,4.21891935301739,4.13481374091522,4.14845248882368,1006544.00918161,0.0,1.0
1983-07-14,37.25,37.25,36.75,36.75,282400,4.23369466325156,4.23369466325156,4.1768665469663,4.1768665469663,2484685.56112663,0.0,1.0
1983-07-15,36.88,37.12,36.88,37.12,217900,4.19164185720047,4.21891935301739,4.19164185720047,4.21891935301739,1917184.78671916,0.0,1.0
1983-07-18,37.12,37.5,36.5,36.88,197600,4.21891935301739,4.26210872139419,4.14845248882368,4.19164185720047,1738576.01585914,0.0,1.0
1983-07-19,38.62,38.88,37.0,37.12,109600,4.38940370187316,4.4189543223415,4.20528060510893,4.21891935301739,964311.39341175,0.0,1.0
1983-07-20,39.88,39.88,39.0,39.0,187000,4.53261055491201,4.53261055491201,4.43259307024996,4.43259307024996,1645312.3227007,0.0,1.0
1983-07-21,39.75,40.0,39.62,39.88,178300,4.51783524467784,4.54624930282047,4.50305993444367,4.53261055491201,1568765.70661784,0.0,1.0
1983-07-22,40.88,40.88,39.5,39.75,245600,4.64626678748252,4.64626678748252,4.48942118653521,4.51783524467784,2160902.17355772,0.0,1.0
1983-07-25,40.62,40.88,40.25,40.88,144200,4.61671616701418,4.64626678748252,4.5746633609631,4.64626678748252,1268738.16541947,0.0,1.0
1983-07-26,41.88,42.0,40.62,40.62,170700,4.75992302005303,4.77356176796149,4.61671616701418,4.61671616701418,1501897.39831556,0.0,1.0
1983-07-27,42.0,42.75,41.38,41.88,497800,4.77356176796149,4.85880394238937,4.70309490376777,4.75992302005303,4379874.19379899,0.0,1.0
1983-07-28,40.5,41.62,40.0,41.62,218900,4.60307741910572,4.7303723995847,4.54624930282047,4.7303723995847,1925983.24833788,0.0,1.0
1983-07-29,39.0,40.38,38.5,40.38,416500,4.43259307024996,4.58943867119726,4.3757649539647,4.58943867119726,3664559.26419702,0.0,1.0
1983-08-01,38.0,38.75,37.38,38.75,208100,4.31893683767944,4.40417901210733,4.24846997348573,4.40417901210733,1830959.8628557,0.0,1.0
1983-08-02,37.62,38.38,37.25,38.0,361500,4.27574746930265,4.36212620605624,4.23369466325156,4.31893683767944,3180643.8751674,0.0,1.0
1983-08-03,39.5,39.75,37.5,37.62,231300,4.48942118653521,4.51783524467784,4.26210872139419,4.27574746930265,2035084.17241002,0.0,1.0
1983-08-04,39.0,39.5,37.62,39.5,255800,4.43259307024996,4.48942118653521,4.27574746930265,4.48942118653521,2250646.48206866,0.0,1.0
1983-08-05,39.12,39.75,38.75,39.0,236000,4.44623181815842,4.51783524467784,4.40417901210733,4.43259307024996,2076436.942018,0.0,1.0
1983-08-08,38.88,39.12,38.5,39.12,319900,4.4189543223415,4.44623181815842,4.3757649539647,4.44623181815842,2814627.87182863,0.0,1.0
1983-08-09,38.62,39.5,38.0,38.88,346500,4.38940370187316,4.48942118653521,4.31893683767944,4.4189543223415,3048666.9508866,0.0,1.0
1983-08-10,39.5,39.62,38.38,38.62,254900,4.48942118653521,4.50305993444367,4.36212620605624,4.38940370187316,2242727.86661182,0.0,1.0
1983-08-11,39.5,39.88,39.38,39.5,235900,4.48942118653521,4.53261055491201,4.47578243862675,4.48942118653521,2075557.09585613,0.0,1.0
1983-08-12,40.62,40.88,39.38,39.5,220200,4.61671616701418,4.64626678748252,4.47578243862675,4.48942118653521,1937421.24844222,0.0,1.0
1983-08-15,41.38,42.0,41.38,41.38,203700,4.70309490376777,4.77356176796149,4.70309490376777,4.70309490376777,1792246.63173334,0.0,1.0
1983-08-16,41.5,41.62,41.12,41.38,84700,4.71673365167624,4.7303723995847,4.67354428329944,4.70309490376777,745229.699105612,0.0,1.0
1983-08-17,43.38,44.0,41.62,41.62,312700,4.9304073689088,5.00087423310251,4.7303723995847,4.7303723995847,2751278.94817385,0.0,1.0
1983-08-18,42.62,44.0,42.25,43.38,624400,4.84402863215521,5.00087423310251,4.80197582610412,4.9304073689088,5493759.43472898,0.0,1.0
1983-08-19,43.62,43.62,42.62,42.62,272700,4.95768486472572,4.95768486472572,4.84402863215521,4.84402863215521,2399340.48342504,0.0,1.0
1983-08-22,44.62,45.0,44.38,44.38,421600,5.07134109729623,5.11453046567303,5.04406360147931,5.04406360147931,3709431.4184525,0.0,1.0
1983-08-23,43.62,44.62,43.5,44.62,438400,4.95768486472572,5.07134109729623,4.94404611681726,5.07134109729623,3857245.573647,0.0,1.0
1983-08-24,42.5,43.62,42.5,43.62,234000,4.83038988424675,4.95768486472572,4.83038988424675,4.95768486472572,2058840.01878056,0.0,1.0
1983-08-25,42.0,43.38,41.88,42.5,349000,4.77356176796149,4.9304073689088,4.75992302005303,4.83038988424675,3070663.1049334,0.0,1.0
1983-08-26,43.38,43.75,41.62,42.0,270900,4.9304073689088,4.97246017495989,4.7303723995847,4.77356176796149,2383503.25251134,0.0,1.0
1983-08-29,44.75,44.75,43.0,43.38,333000,5.0861164075304,5.0861164075304,4.887218000532,4.9304073689088,2929887.71903387,0.0,1.0
1983-08-30,44.75,45.12,44.62,44.75,451300,5.0861164075304,5.12816921358149,5.07134109729623,5.0861164075304,3970745.72852849,0.0,1.0
1983-08-31,47.25,47.25,45.0,45.0,786000,5.37025698895668,5.37025698895668,5.11453046567303,5.11453046567303,6915590.83231419,0.0,1.0
1983-09-01,46.5,47.0,45.5,47.0,585200,5.28501481452879,5.34184293081405,5.17135858195828,5.34184293081405,5148859.73927515,0.0,1.0
1983-09-02,46.88,46.88,46.0,46.5,397700,5.32820418290559,5.32820418290559,5.22818669824354,5.28501481452879,3499148.18576508,0.0,1.0
1983-09-06,47.75,47.75,46.5,46.88,449100,5.42708510524193,5.42708510524193,5.28501481452879,5.32820418290559,3951389.11296731,0.0,1.0
1983-09-07,47.12,47.75,46.62,47.75,448500,5.35548167872251,5.42708510524193,5.29865356243725,5.42708510524193,3946110.03599607,0.0,1.0
1983-09-08,47.12,47.12,46.62,47.12,254000,5.35548167872251,5.35548167872251,5.29865356243725,5.35548167872251,2234809.25115497,0.0,1.0
1983-09-09,46.75,47.25,46.5,47.12,332900,5.31342887267142,5.37025698895668,5.28501481452879,5.35548167872251,2929007.872872,0.0,1.0
1983-09-12,45.62,47.25,45.5,46.75,425400,5.18499732986674,5.37025698895668,5.17135858195828,5.31342887267142,3742865.57260364,0.0,1.0
1983-09-13,45.75,45.75,44.25,45.62,367500,5.19977264010091,5.19977264010091,5.02928829124514,5.18499732986674,3233434.64487973,0.0,1.0
1983-09-14,45.75,46.25,45.5,45.75,175900,5.19977264010091,5.25660075638617,5.17135858195828,5.19977264010091,1547649.39873291,0.0,1.0
1983-09-15,44.75,45.12,44.25,45.12,187400,5.0861164075304,5.12816921358149,5.02928829124514,5.12816921358149,1648831.70734819,0.0,1.0
1983-09-16,43.75,44.25,43.62,44.25,305800,4.97246017495989,5.02928829124514,4.95768486472572,5.02928829124514,2690569.56300468,0.0,1.0
1983-09-19,44.25,44.5,43.75,43.75,558800,5.02928829124514,5.05770234938777,4.97246017495989,4.97246017495989,4916580.35254093,0.0,1.0
1983-09-20,46.0,46.0,44.75,44.75,519300,5.22818669824354,5.22818669824354,5.0861164075304,5.0861164075304,4569041.11860147,0.0,1.0
1983-09-21,45.5,46.0,45.38,46.0,281300,5.17135858195828,5.22818669824354,5.15771983404982,5.22818669824354,2475007.25334603,0.0,1.0
1983-09-22,46.25,46.25,44.75,45.5,322500,5.25660075638617,5.25660075638617,5.0861164075304,5.17135858195828,2837503.87203731,0.0,1.0
1983-09-23,46.5,46.5,45.88,46.25,312700,5.28501481452879,5.28501481452879,5.21454795033508,5.25660075638617,2751278.94817385,0.0,1.0
1983-09-26,46.5,46.88,45.88,46.5,294100,5.28501481452879,5.32820418290559,5.21454795033508,5.28501481452879,2587627.56206565,0.0,1.0
1983-09-27,45.88,46.38,45.62,46.38,321200,5.21454795033508,5.27137606662033,5.18499732986674,5.27137606662033,2826065.87193297,0.0,1.0
1983-09-28,45.75,46.0,45.5,45.88,102600,5.19977264010091,5.22818669824354,5.17135858195828,5.21454795033508,902722.162080707,0.0,1.0
1983-09-29,45.62,46.12,45.62,45.75,107800,5.18499732986674,5.241825446152,5.18499732986674,5.19977264010091,948474.162498054,0.0,1.0
1983-09-30,44.75,45.62,44.25,45.62,123000,5.0861164075304,5.18499732986674,5.02928829124514,5.18499732986674,1082210.7791026,0.0,1.0
1983-10-03,43.75,43.88,43.12,43.88,231700,4.97246017495989,4.98723548519405,4.90085674844046,4.98723548519405,2038603.5570575,0.0,1.0
1983-10-04,43.88,44.38,43.25,43.75,453000,4.98723548519405,5.04406360147931,4.91563205867463,4.97246017495989,3985703.11328032,0.0,1.0
1983-10-05,42.88,44.0,42.75,43.88,305800,4.87357925262354,5.00087423310251,4.85880394238937,4.98723548519405,2690569.56300468,0.0,1.0
1983-10-06,45.12,45.5,43.5,43.5,690100,5.12816921358149,5.17135858195828,4.94404611681726,4.94404611681726,6071818.3630789,0.0,1.0
1983-10-07,45.5,45.62,45.12,45.12,171100,5.17135858195828,5.18499732986674,5.12816921358149,5.12816921358149,1505416.78296305,0.0,1.0
1983-10-10,46.0,46.0,45.25,45.5,190400,5.22818669824354,5.22818669824354,5.14294452381565,5.17135858195828,1675227.09220435,0.0,1.0
1983-10-11,45.0,46.0,44.88,46.0,202600,5.11453046567303,5.22818669824354,5.10089171776456,5.22818669824354,1782568.32395274,0.0,1.0
1983-10-12,44.75,45.25,44.5,45.0,161400,5.0861164075304,5.14294452381565,5.05770234938777,5.11453046567303,1420071.70526146,0.0,1.0
1983-10-13,45.5,45.5,44.38,44.75,77400,5.17135858195828,5.17135858195828,5.04406360147931,5.0861164075304,681000.929288955,0.0,1.0
1983-10-14,44.88,45.25,44.75,45.25,172600,5.10089171776456,5.14294452381565,5.0861164075304,5.14294452381565,1518614.47539113,0.0,1.0
1983-10-17,44.25,44.88,44.25,44.88,134200,5.02928829124514,5.10089171776456,5.02928829124514,5.10089171776456,1180753.54923227,0.0,1.0
1983-10-18,43.75,44.12,43.75,44.12,136500,4.97246017495989,5.01451298101098,4.97246017495989,5.01451298101098,1200990.01095533,0.0,1.0
1983-10-19,44.0,44.0,42.75,43.75,290000,5.00087423310251,5.00087423310251,4.85880394238937,4.97246017495989,2551553.8694289,0.0,1.0
1983-10-20,44.88,45.25,44.5,44.5,302900,5.10089171776456,5.14294452381565,5.05770234938777,5.05770234938777,2665054.02431039,0.0,1.0
1983-10-21,45.0,45.25,43.88,44.88,310900,5.11453046567303,5.14294452381565,4.98723548519405,5.10089171776456,2735441.71726015,0.0,1.0
1983-10-24,44.38,44.75,44.12,44.75,282800,5.04406360147931,5.0861164075304,5.01451298101098,5.0861164075304,2488204.94577411,0.0,1.0
1983-10-25,44.62,45.12,44.25,44.38,389500,5.07134109729623,5.12816921358149,5.02928829124514,5.04406360147931,3427000.80049157,0.0,1.0
1983-10-26,45.0,45.0,44.62,44.62,291000,5.11453046567303,5.11453046567303,5.07134109729623,5.07134109729623,2560352.33104762,0.0,1.0
1983-10-27,43.5,44.88,43.5,44.88,202400,4.94404611681726,5.10089171776456,4.94404611681726,5.10089171776456,1780808.631629,0.0,1.0
1983-10-28,41.75,43.88,41.0,43.5,599500,4.74514770981886,4.98723548519405,4.65990553539098,4.94404611681726,5274677.74042285,0.0,1.0
1983-10-31,41.25,41.75,41.12,41.75,212100,4.68831959353361,4.74514770981886,4.67354428329944,4.74514770981886,1866153.70933058,0.0,1.0
1983-11-01,41.38,41.38,40.0,41.25,240200,4.70309490376777,4.70309490376777,4.54624930282047,4.68831959353361,2113390.48081663,0.0,1.0
1983-11-02,42.88,43.12,41.38,41.38,209700,4.87357925262354,4.90085674844046,4.70309490376777,4.70309490376777,1845037.40144566,0.0,1.0
1983-11-03,42.0,42.88,41.88,42.88,162000,4.77356176796149,4.87357925262354,4.75992302005303,4.87357925262354,1425350.7822327,0.0,1.0
1983-11-04,41.25,41.75,41.0,41.75,651900,4.68831959353361,4.74514770981886,4.65990553539098,4.74514770981886,5735717.12924379,0.0,1.0
1983-11-07,41.38,41.75,41.0,41.25,181500,4.70309490376777,4.74514770981886,4.65990553539098,4.68831959353361,1596920.78379774,0.0,1.0
1983-11-08,42.12,42.25,41.12,41.38,89100,4.78720051586995,4.80197582610412,4.67354428329944,4.70309490376777,783942.930227983,0.0,1.0
1983-11-09,43.25,43.38,42.0,42.12,138400,4.91563205867463,4.9304073689088,4.77356176796149,4.78720051586995,1217707.0880309,0.0,1.0
1983-11-10,43.88,44.0,43.25,43.25,152800,4.98723548519405,5.00087423310251,4.91563205867463,4.91563205867463,1344404.93534047,0.0,1.0
1983-11-11,44.38,44.38,43.88,43.88,253000,5.04406360147931,5.04406360147931,4.98723548519405,4.98723548519405,2226010.78953625,0.0,1.0
1983-11-14,43.75,44.25,43.62,44.25,99100,4.97246017495989,5.02928829124514,4.95768486472572,5.02928829124514,871927.546415185,0.0,1.0
1983-11-15,43.53,43.88,43.12,43.75,161100,4.94745580379437,4.98723548519405,4.90085674844046,4.97246017495989,1417432.16677585,0.0,1.0
1983-11-16,43.75,44.38,43.62,43.62,92500,4.97246017495989,5.04406360147931,4.95768486472572,4.95768486472572,813857.699731631,0.0,1.0
1983-11-17,43.12,43.75,42.88,43.75,66900,4.90085674844046,4.97246017495989,4.87357925262354,4.97246017495989,588617.082292391,0.0,1.0
1983-11-18,42.25,43.38,42.0,43.12,85200,4.80197582610412,4.9304073689088,4.77356176796149,4.90085674844046,749628.929914973,0.0,1.0
1983-11-21,43.62,43.88,42.12,42.25,114400,4.95768486472572,4.98723548519405,4.78720051586995,4.80197582610412,1006544.00918161,0.0,1.0
1983-11-22,44.38,44.62,43.75,43.75,405500,5.04406360147931,5.07134109729623,4.97246017495989,4.97246017495989,3567776.1863911,0.0,1.0
1983-11-23,44.0,44.75,44.0,44.38,429300,5.00087423310251,5.0861164075304,5.00087423310251,5.04406360147931,3777179.57291665,0.0,1.0
1983-11-25,45.0,45.5,44.75,44.75,236100,5.11453046567303,5.17135858195828,5.0861164075304,5.0861164075304,2077316.78817987,0.0,1.0
1983-11-28,45.38,45.38,44.75,45.0,103400,5.15771983404982,5.15771983404982,5.0861164075304,5.11453046567303,909760.931375684,0.0,1.0
1983-11-29,45.75,45.88,45.25,45.38,272400,5.19977264010091,5.21454795033508,5.14294452381565,5.15771983404982,2396700.94493942,0.0,1.0
1983-11-30,45.12,46.12,45.12,45.75,205000,5.12816921358149,5.241825446152,5.12816921358149,5.19977264010091,1803684.63183767,0.0,1.0
1983-12-01,44.25,45.0,44.12,45.0,109200,5.02928829124514,5.11453046567303,5.01451298101098,5.11453046567303,960792.008764262,0.0,1.0
1983-12-02,44.5,44.88,44.38,44.38,160200,5.05770234938777,5.10089171776456,5.04406360147931,5.04406360147931,1409513.551319,0.0,1.0
1983-12-05,44.25,44.62,44.0,44.5,257200,5.02928829124514,5.07134109729623,5.00087423310251,5.05770234938777,2262964.32833487,0.0,1.0
1983-12-06,44.38,45.0,44.25,44.25,89200,5.04406360147931,5.11453046567303,5.02928829124514,5.02928829124514,784822.776389854,0.0,1.0
1983-12-07,45.62,46.0,44.62,44.62,205000,5.18499732986674,5.22818669824354,5.07134109729623,5.07134109729623,1803684.63183767,0.0,1.0
1983-12-08,44.25,45.62,44.25,45.62,167000,5.02928829124514,5.18499732986674,5.02928829124514,5.18499732986674,1469343.0903263,0.0,1.0
1983-12-09,44.38,44.38,43.62,44.25,138200,5.04406360147931,5.04406360147931,4.95768486472572,5.02928829124514,1215947.39570715,0.0,1.0
1983-12-12,44.38,44.5,44.0,44.38,44400,5.04406360147931,5.05770234938777,5.00087423310251,5.04406360147931,390651.695871183,0.0,1.0
1983-12-13,44.25,44.75,44.25,44.38,102300,5.02928829124514,5.0861164075304,5.02928829124514,5.04406360147931,900082.623595091,0.0,1.0
1983-12-14,44.0,44.5,43.75,44.25,177100,5.00087423310251,5.05770234938777,4.97246017495989,5.02928829124514,1558207.55267537,0.0,1.0
1983-12-15,42.75,44.0,42.25,44.0,414100,4.85880394238937,5.00087423310251,4.80197582610412,5.00087423310251,3643442.9563121,0.0,1.0
1983-12-16,42.62,43.12,42.38,42.75,67800,4.84402863215521,4.90085674844046,4.81675113633829,4.85880394238937,596535.697749239,0.0,1.0
1983-12-19,42.88,43.88,42.5,42.62,106700,4.87357925262354,4.98723548519405,4.83038988424675,4.84402863215521,938795.854717461,0.0,1.0
1983-12-20,43.25,44.38,42.88,42.88,272100,4.91563205867463,5.04406360147931,4.87357925262354,4.87357925262354,2394061.40645381,0.0,1.0
1983-12-21,43.75,43.88,42.25,43.25,393500,4.97246017495989,4.98723548519405,4.80197582610412,4.91563205867463,3462194.64696645,0.0,1.0
1983-12-22,44.0,44.38,43.5,43.75,187900,5.00087423310251,5.04406360147931,4.94404611681726,4.97246017495989,1653230.93815755,0.0,1.0
1983-12-23,43.75,44.38,43.5,44.0,65100,4.97246017495989,5.04406360147931,4.94404611681726,5.00087423310251,572779.851378694,0.0,1.0
1983-12-27,45.0,45.12,43.75,43.75,62400,5.11453046567303,5.12816921358149,4.97246017495989,4.97246017495989,549024.005008149,0.0,1.0
1983-12-28,44.88,45.38,44.75,45.0,146300,5.10089171776456,5.15771983404982,5.0861164075304,5.11453046567303,1287214.93481879,0.0,1.0
1983-12-29,45.0,45.5,44.62,44.88,163800,5.11453046567303,5.17135858195828,5.07134109729623,5.10089171776456,1441188.01314639,0.0,1.0
1983-12-30,44.88,45.25,44.62,45.0,54400,5.10089171776456,5.14294452381565,5.07134109729623,5.11453046567303,478636.312058387,0.0,1.0
1984-01-03,44.5,45.0,44.25,44.88,172000,5.05770234938777,5.11453046567303,5.02928829124514,5.10089171776456,1513335.3984199,0.0,1.0
1984-01-04,46.12,46.25,44.25,44.5,327500,5.241825446152,5.25660075638617,5.02928829124514,5.05770234938777,2881496.18013091,0.0,1.0
1984-01-05,46.88,47.38,46.5,46.5,570500,5.32820418290559,5.38503229919084,5.28501481452879,5.28501481452879,5019522.35347995,0.0,1.0
1984-01-06,47.12,47.12,46.5,46.88,351000,5.35548167872251,5.35548167872251,5.28501481452879,5.32820418290559,3088260.02817084,0.0,1.0
1984-01-09,47.88,48.0,47.12,47.12,367600,5.4418604154761,5.45549916338456,5.35548167872251,5.35548167872251,3234314.4910416,0.0,1.0
1984-01-10,47.62,48.38,47.62,47.88,473400,5.41230979500777,5.49868853176136,5.41230979500777,5.4418604154761,4165191.73030221,0.0,1.0
1984-01-11,47.38,47.88,46.75,47.62,130300,5.38503229919084,5.4418604154761,5.31342887267142,5.41230979500777,1146439.54891926,0.0,1.0
1984-01-12,47.75,48.0,47.25,47.38,294100,5.42708510524193,5.45549916338456,5.37025698895668,5.38503229919084,2587627.56206565,0.0,1.0
1984-01-13,48.25,48.38,47.62,47.75,251700,5.48391322152719,5.49868853176136,5.41230979500777,5.42708510524193,2214572.78943191,0.0,1.0
1984-01-16,48.12,48.25,47.62,48.25,77800,5.46913791129302,5.48391322152719,5.41230979500777,5.48391322152719,684520.313936443,0.0,1.0
1984-01-17,48.0,48.12,47.62,48.12,155600,5.45549916338456,5.46913791129302,5.41230979500777,5.46913791129302,1369040.62787289,0.0,1.0
1984-01-18,48.12,48.62,47.88,48.0,245000,5.46913791129302,5.52596602757828,5.4418604154761,5.45549916338456,2155623.09658648,0.0,1.0
1984-01-19,47.12,48.12,47.12,48.12,253400,5.35548167872251,5.46913791129302,5.35548167872251,5.46913791129302,2229530.17418373,0.0,1.0
1984-01-20,46.38,47.25,46.0,47.12,312800,5.27137606662033,5.37025698895668,5.22818669824354,5.35548167872251,2752158.79433572,0.0,1.0
1984-01-23,45.0,46.38,44.88,46.38,409600,5.11453046567303,5.27137606662033,5.10089171776456,5.27137606662033,3603849.87902785,0.0,1.0
1984-01-24,44.62,45.12,44.25,45.0,394500,5.07134109729623,5.12816921358149,5.02928829124514,5.11453046567303,3470993.10858518,0.0,1.0
1984-01-25,44.25,44.88,44.0,44.62,441200,5.02928829124514,5.10089171776456,5.00087423310251,5.07134109729623,3881881.26617942,0.0,1.0
1984-01-26,43.75,44.5,43.38,44.25,591700,4.97246017495989,5.05770234938777,4.9304073689088,5.02928829124514,5206049.73979682,0.0,1.0
1984-01-27,43.5,43.88,43.0,43.75,186100,4.94404611681726,4.98723548519405,4.887218000532,4.97246017495989,1637393.70724386,0.0,1.0
1984-01-30,41.25,43.38,41.0,43.38,402300,4.68831959353361,4.9304073689088,4.65990553539098,4.9304073689088,3539621.10921119,0.0,1.0
1984-01-31,41.75,41.88,41.38,41.38,230000,4.74514770981886,4.75992302005303,4.70309490376777,4.70309490376777,2023646.17230568,0.0,1.0
1984-02-01,42.0,42.38,41.62,41.75,310700,4.77356176796149,4.81675113633829,4.7303723995847,4.74514770981886,2733682.02493641,0.0,1.0
1984-02-02,42.12,42.38,41.75,42.0,256600,4.78720051586995,4.81675113633829,4.74514770981886,4.77356176796149,2257685.25136364,0.0,1.0
1984-02-03,40.5,42.5,40.25,42.12,285600,4.60307741910572,4.83038988424675,4.5746633609631,4.78720051586995,2512840.63830653,0.0,1.0
1984-02-06,38.62,40.38,38.38,40.38,690900,4.38940370187316,4.58943867119726,4.36212620605624,4.58943867119726,6078857.13237389,0.0,1.0
1984-02-07,39.0,39.0,37.5,38.62,509700,4.43259307024996,4.43259307024996,4.26210872139419,4.38940370187316,4484575.88706175,0.0,1.0
1984-02-08,38.12,39.5,37.88,39.0,689000,4.33257558558791,4.48942118653521,4.30529808977098,4.43259307024996,6062140.05529831,0.0,1.0
1984-02-09,36.62,37.75,36.5,37.75,666900,4.16209123673214,4.29052277953682,4.14845248882368,4.29052277953682,5867694.05352459,0.0,1.0
1984-02-10,37.75,37.88,37.0,37.0,318100,4.29052277953682,4.30529808977098,4.20528060510893,4.20528060510893,2798790.64091494,0.0,1.0
1984-02-13,37.75,38.25,37.38,37.75,349500,4.29052277953682,4.34735089582207,4.24846997348573,4.29052277953682,3075062.33574276,0.0,1.0
1984-02-14,38.5,38.62,37.5,37.75,171400,4.3757649539647,4.38940370187316,4.26210872139419,4.29052277953682,1508056.32144867,0.0,1.0
1984-02-15,38.88,39.5,38.5,38.5,349600,4.4189543223415,4.48942118653521,4.3757649539647,4.3757649539647,3075942.18190463,0.0,1.0
1984-02-16,39.25,39.5,38.75,38.88,203500,4.46100712839258,4.48942118653521,4.40417901210733,4.4189543223415,1790486.93940959,0.0,1.0
1984-02-17,39.0,39.62,38.75,39.25,161000,4.43259307024996,4.50305993444367,4.40417901210733,4.46100712839258,1416552.32061397,0.0,1.0
1984-02-21,38.38,39.25,38.12,39.0,154000,4.36212620605624,4.46100712839258,4.33257558558791,4.43259307024996,1354963.08928293,0.0,1.0
1984-02-22,37.75,38.25,37.5,38.25,198200,4.29052277953682,4.34735089582207,4.26210872139419,4.34735089582207,1743855.09283037,0.0,1.0
1984-02-23,37.25,38.25,36.38,37.75,282700,4.23369466325156,4.34735089582207,4.13481374091522,4.29052277953682,2487325.09961224,0.0,1.0
1984-02-24,39.25,39.25,37.38,37.38,515300,4.46100712839258,4.46100712839258,4.24846997348573,4.24846997348573,4533847.2721266,0.0,1.0
1984-02-27,40.12,40.38,38.88,39.25,210700,4.55988805072893,4.58943867119726,4.4189543223415,4.46100712839258,1853835.86306438,0.0,1.0
1984-02-28,39.0,39.88,38.12,39.88,335500,4.43259307024996,4.53261055491201,4.33257558558791,4.53261055491201,2951883.87308067,0.0,1.0
1984-02-29,37.5,38.88,37.5,38.88,394800,4.26210872139419,4.4189543223415,4.26210872139419,4.4189543223415,3473632.64707079,0.0,1.0
1984-03-01,37.5,37.88,37.38,37.5,323200,4.26210872139419,4.30529808977098,4.24846997348573,4.26210872139419,2843662.79517041,0.0,1.0
1984-03-02,37.75,38.12,37.75,37.75,200000,4.29052277953682,4.33257558558791,4.29052277953682,4.29052277953682,1759692.32374407,0.0,1.0
1984-03-05,37.75,37.88,37.62,37.75,133400,4.29052277953682,4.30529808977098,4.27574746930265,4.29052277953682,1173714.77993729,0.0,1.0
1984-03-06,38.75,39.25,38.5,38.5,579900,4.40417901210733,4.46100712839258,4.3757649539647,4.3757649539647,5102227.89269592,0.0,1.0
1984-03-07,38.62,39.0,38.0,38.75,605000,4.38940370187316,4.43259307024996,4.31893683767944,4.40417901210733,5323069.27932581,0.0,1.0
1984-03-08,39.38,39.38,38.5,38.62,168000,4.47578243862675,4.47578243862675,4.3757649539647,4.38940370187316,1478141.55194502,0.0,1.0
1984-03-09,38.88,39.38,38.62,39.38,60700,4.4189543223415,4.47578243862675,4.38940370187316,4.47578243862675,534066.620256324,0.0,1.0
1984-03-12,40.0,40.0,38.75,38.88,188800,4.54624930282047,4.54624930282047,4.40417901210733,4.4189543223415,1661149.5536144,0.0,1.0
1984-03-13,40.62,41.0,40.0,40.0,392100,4.61671616701418,4.65990553539098,4.54624930282047,4.54624930282047,3449876.80070025,0.0,1.0
1984-03-14,41.88,42.0,40.62,40.62,354200,4.75992302005303,4.77356176796149,4.61671616701418,4.61671616701418,3116415.10535075,0.0,1.0
1984-03-15,41.5,41.88,41.25,41.88,175100,4.71673365167624,4.75992302005303,4.68831959353361,4.75992302005303,1540610.62943793,0.0,1.0
1984-03-16,42.25,43.0,41.5,41.5,527000,4.80197582610412,4.887218000532,4.71673365167624,4.71673365167624,4636789.27306562,0.0,1.0
1984-03-19,41.75,41.75,41.0,41.75,207900,4.74514770981886,4.74514770981886,4.65990553539098,4.74514770981886,1829200.17053196,0.0,1.0
1984-03-20,41.75,42.12,41.62,41.75,294500,4.74514770981886,4.78720051586995,4.7303723995847,4.74514770981886,2591146.94671314,0.0,1.0
1984-03-21,41.12,41.88,40.88,41.75,104900,4.67354428329944,4.75992302005303,4.64626678748252,4.74514770981886,922958.623803764,0.0,1.0
1984-03-22,41.12,41.38,40.38,41.12,147600,4.67354428329944,4.70309490376777,4.58943867119726,4.67354428329944,1298652.93492312,0.0,1.0
1984-03-23,41.12,41.12,40.5,41.12,115800,4.67354428329944,4.67354428329944,4.60307741910572,4.67354428329944,1018861.85544782,0.0,1.0
1984-03-26,40.38,41.0,40.38,41.0,269200,4.58943867119726,4.65990553539098,4.58943867119726,4.65990553539098,2368545.86775952,0.0,1.0
1984-03-27,40.38,40.62,39.5,40.38,194200,4.58943867119726,4.61671616701418,4.48942118653521,4.58943867119726,1708661.24635549,0.0,1.0
1984-03-28,41.38,41.38,40.25,40.38,111200,4.70309490376777,4.70309490376777,4.5746633609631,4.58943867119726,978388.932001703,0.0,1.0
1984-03-29,41.5,41.88,41.5,41.5,231200,4.71673365167624,4.75992302005303,4.71673365167624,4.71673365167624,2034204.32624814,0.0,1.0
1984-03-30,40.5,41.25,40.25,41.25,83300,4.60307741910572,4.68831959353361,4.5746633609631,4.68831959353361,732911.852839405,0.0,1.0
1984-04-02,39.62,40.88,39.0,40.5,285200,4.50305993444367,4.64626678748252,4.43259307024996,4.60307741910572,2509321.25365904,0.0,1.0
1984-04-03,38.75,40.0,38.5,39.62,449600,4.40417901210733,4.54624930282047,4.3757649539647,4.50305993444367,3955788.34377666,0.0,1.0
1984-04-04,38.5,38.75,38.38,38.75,306300,4.3757649539647,4.40417901210733,4.36212620605624,4.40417901210733,2694968.79381404,0.0,1.0
1984-04-05,37.88,39.12,37.5,38.5,263700,4.30529808977098,4.44623181815842,4.26210872139419,4.3757649539647,2320154.32885656,0.0,1.0
1984-04-06,37.25,38.5,37.25,37.88,155600,4.23369466325156,4.3757649539647,4.23369466325156,4.30529808977098,1369040.62787289,0.0,1.0
1984-04-09,37.12,37.5,36.5,37.25,269200,4.21891935301739,4.26210872139419,4.14845248882368,4.23369466325156,2368545.86775952,0.0,1.0
1984-04-10,37.0,37.62,36.88,37.12,232300,4.20528060510893,4.27574746930265,4.19164185720047,4.21891935301739,2043882.63402874,0.0,1.0
1984-04-11,36.0,37.25,36.0,37.0,526900,4.09162437253842,4.23369466325156,4.09162437253842,4.20528060510893,4635909.42690375,0.0,1.0
1984-04-12,36.88,37.0,35.75,36.0,409300,4.19164185720047,4.20528060510893,4.06321031439579,4.09162437253842,3601210.34054224,0.0,1.0
1984-04-13,35.88,36.88,35.88,36.88,193600,4.07798562462996,4.19164185720047,4.07798562462996,4.19164185720047,1703382.16938426,0.0,1.0
1984-04-16,35.75,35.88,34.75,35.88,435200,4.06321031439579,4.07798562462996,3.94955408182528,4.07798562462996,3829090.4964671,0.0,1.0
1984-04-17,36.62,37.88,35.62,35.75,241900,4.16209123673214,4.30529808977098,4.04843500416163,4.06321031439579,2128347.86556845,0.0,1.0
1984-04-18,36.5,36.88,36.38,36.62,226300,4.14845248882368,4.19164185720047,4.13481374091522,4.16209123673214,1991091.86431641,0.0,1.0
1984-04-19,36.0,36.25,35.25,36.25,400600,4.09162437253842,4.12003843068105,4.00638219811054,4.12003843068105,3524663.72445937,0.0,1.0
1984-04-23,35.88,36.38,35.75,36.0,93500,4.07798562462996,4.13481374091522,4.06321031439579,4.09162437253842,822656.161350352,0.0,1.0
1984-04-24,35.25,36.12,34.5,35.88,271100,4.00638219811054,4.10526312044688,3.92114002368265,4.07798562462996,2385262.94483508,0.0,1.0
1984-04-25,34.75,34.88,34.38,34.88,234500,3.94955408182528,3.96432939205945,3.90750127577419,3.96432939205945,2063239.24958992,0.0,1.0
1984-04-26,35.5,35.5,34.75,34.75,345200,4.03479625625317,4.03479625625317,3.94955408182528,3.94955408182528,3037228.95078226,0.0,1.0
1984-04-27,35.25,35.38,35.0,35.38,470400,4.00638219811054,4.0211575083447,3.97796813996791,4.0211575083447,4138796.34544605,0.0,1.0
1984-04-30,35.12,35.5,34.88,35.25,129100,3.99160688787637,4.03479625625317,3.96432939205945,4.00638219811054,1135881.3949768,0.0,1.0
1984-05-01,35.0,35.75,34.62,35.12,351300,3.97796813996791,4.06321031439579,3.93477877159111,3.99160688787637,3090899.56665646,0.0,1.0
1984-05-02,35.5,35.5,34.88,35.0,507800,4.03479625625317,4.03479625625317,3.96432939205945,3.97796813996791,4467858.80998618,0.0,1.0
1984-05-03,34.5,35.38,34.0,35.38,483900,3.92114002368265,4.0211575083447,3.8643119073974,4.0211575083447,4257575.57729878,0.0,1.0
1984-05-04,34.0,34.5,33.75,34.5,923700,3.8643119073974,3.92114002368265,3.83589784925477,3.92114002368265,8127138.99721198,0.0,1.0
1984-05-07,34.62,34.62,34.0,34.0,251300,3.93477877159111,3.93477877159111,3.8643119073974,3.8643119073974,2211053.40478442,0.0,1.0
1984-05-08,35.38,35.88,34.75,34.75,301300,4.0211575083447,4.07798562462996,3.94955408182528,3.94955408182528,2650976.48572044,0.0,1.0
1984-05-09,34.88,35.25,34.25,35.25,248800,3.96432939205945,4.00638219811054,3.89272596554003,4.00638219811054,2189057.25073762,0.0,1.0
1984-05-10,35.12,35.5,35.0,35.0,364900,3.99160688787637,4.03479625625317,3.97796813996791,3.97796813996791,3210558.64467105,0.0,1.0
1984-05-11,34.12,34.88,33.75,34.88,337600,3.87795065530586,3.96432939205945,3.83589784925477,3.96432939205945,2970360.64247999,0.0,1.0
1984-05-14,33.25,34.25,33.0,34.12,234900,3.77906973296951,3.89272596554003,3.75065567482689,3.87795065530586,2066758.63423741,0.0,1.0
1984-05-15,32.88,33.62,32.75,33.25,493100,3.73701692691842,3.8211225390206,3.72224161668426,3.77906973296951,4338521.42419101,0.0,1.0
1984-05-16,33.0,33.12,32.62,32.88,484700,3.75065567482689,3.76429442273535,3.70746630645009,3.73701692691842,4264614.34659375,0.0,1.0
1984-05-17,32.75,33.12,32.25,33.0,408900,3.72224161668426,3.76429442273535,3.665413500399,3.75065567482689,3597690.95589475,0.0,1.0
1984-05-18,32.62,33.12,32.25,32.75,303200,3.70746630645009,3.76429442273535,3.665413500399,3.72224161668426,2667693.56279601,0.0,1.0
1984-05-21,32.38,33.0,32.38,32.62,146900,3.68018881063317,3.75065567482689,3.68018881063317,3.70746630645009,1292494.01179002,0.0,1.0
1984-05-22,33.12,33.12,32.0,32.38,241300,3.76429442273535,3.76429442273535,3.63699944225637,3.68018881063317,2123068.78859722,0.0,1.0
1984-05-23,32.62,33.38,32.5,33.12,234700,3.70746630645009,3.79384504320368,3.69382755854163,3.76429442273535,2064998.94191367,0.0,1.0
1984-05-24,33.38,33.38,32.38,32.62,464000,3.79384504320368,3.79384504320368,3.68018881063317,3.70746630645009,4082486.19108624,0.0,1.0
1984-05-25,32.75,33.38,32.5,33.38,172700,3.72224161668426,3.79384504320368,3.69382755854163,3.79384504320368,1519494.321553,0.0,1.0
1984-05-29,33.5,33.5,32.75,32.75,134700,3.80748379111214,3.80748379111214,3.72224161668426,3.72224161668426,1185152.78004163,0.0,1.0
1984-05-30,33.38,34.25,32.88,33.5,211000,3.79384504320368,3.89272596554003,3.73701692691842,3.80748379111214,1856475.40154999,0.0,1.0
1984-05-31,33.88,34.0,33.12,33.38,118300,3.85067315948894,3.8643119073974,3.76429442273535,3.79384504320368,1040858.00949462,0.0,1.0
1984-06-01,34.75,34.75,34.0,34.0,171100,3.94955408182528,3.94955408182528,3.8643119073974,3.8643119073974,1505416.78296305,0.0,1.0
1984-06-04,35.25,35.38,34.88,34.88,227200,4.00638219811054,4.0211575083447,3.96432939205945,3.96432939205945,1999010.47977326,0.0,1.0
1984-06-05,34.62,35.25,34.25,35.25,182500,3.93477877159111,4.00638219811054,3.89272596554003,4.00638219811054,1605719.24541646,0.0,1.0
1984-06-06,34.75,35.25,34.38,34.62,151000,3.94955408182528,4.00638219811054,3.90750127577419,3.93477877159111,1328567.70442677,0.0,1.0
1984-06-07,34.5,34.75,34.12,34.75,259400,3.92114002368265,3.94955408182528,3.87795065530586,3.94955408182528,2282320.94389606,0.0,1.0
1984-06-08,34.12,34.5,34.0,34.5,154600,3.87795065530586,3.92114002368265,3.8643119073974,3.92114002368265,1360242.16625416,0.0,1.0
1984-06-11,33.75,34.25,33.5,34.12,108000,3.83589784925477,3.89272596554003,3.80748379111214,3.87795065530586,950233.854821797,0.0,1.0
1984-06-12,33.5,33.75,33.0,33.75,290100,3.80748379111214,3.83589784925477,3.75065567482689,3.83589784925477,2552433.71559077,0.0,1.0
1984-06-13,33.0,33.5,32.88,33.5,217600,3.75065567482689,3.80748379111214,3.73701692691842,3.80748379111214,1914545.24823354,0.0,1.0
1984-06-14,32.75,33.0,32.38,33.0,180800,3.72224161668426,3.75065567482689,3.68018881063317,3.75065567482689,1590761.86066464,0.0,1.0
1984-06-15,32.12,33.38,32.12,32.75,319200,3.65063819016484,3.79384504320368,3.65063819016484,3.72224161668426,2808468.94869553,0.0,1.0
1984-06-18,32.5,32.62,32.0,32.12,209400,3.69382755854163,3.70746630645009,3.63699944225637,3.65063819016484,1842397.86296004,0.0,1.0
1984-06-19,33.0,33.5,32.62,32.62,294100,3.75065567482689,3.80748379111214,3.70746630645009,3.70746630645009,2587627.56206565,0.0,1.0
1984-06-20,33.12,33.12,31.88,33.0,432100,3.76429442273535,3.76429442273535,3.62336069434791,3.75065567482689,3801815.26544906,0.0,1.0
1984-06-21,31.88,32.88,31.75,32.88,310400,3.62336069434791,3.73701692691842,3.60858538411375,3.73701692691842,2731042.4864508,0.0,1.0
1984-06-22,32.12,32.38,31.38,31.88,221000,3.65063819016484,3.68018881063317,3.56653257806266,3.62336069434791,1944460.01773719,0.0,1.0
1984-06-25,32.38,32.75,32.12,32.12,141200,3.68018881063317,3.72224161668426,3.65063819016484,3.65063819016484,1242342.78056331,0.0,1.0
1984-06-26,32.88,32.88,32.25,32.38,102700,3.73701692691842,3.73701692691842,3.665413500399,3.68018881063317,903602.00824258,0.0,1.0
1984-06-27,33.38,33.75,33.0,33.0,140000,3.79384504320368,3.83589784925477,3.75065567482689,3.75065567482689,1231784.62662085,0.0,1.0
1984-06-28,33.62,33.75,33.38,33.38,235900,3.8211225390206,3.83589784925477,3.79384504320368,3.79384504320368,2075557.09585613,0.0,1.0
1984-06-29,34.0,34.88,33.62,33.62,147300,3.8643119073974,3.96432939205945,3.8211225390206,3.8211225390206,1296013.39643751,0.0,1.0
1984-07-02,34.12,34.25,33.88,34.0,254200,3.87795065530586,3.89272596554003,3.85067315948894,3.8643119073974,2236568.94347871,0.0,1.0
1984-07-03,34.0,34.12,33.88,34.12,67500,3.8643119073974,3.87795065530586,3.85067315948894,3.87795065530586,593896.159263623,0.0,1.0
1984-07-05,33.88,34.12,33.88,34.0,59000,3.85067315948894,3.87795065530586,3.85067315948894,3.8643119073974,519109.2355045,0.0,1.0
1984-07-06,33.5,33.88,33.25,33.88,83700,3.80748379111214,3.85067315948894,3.77906973296951,3.85067315948894,736431.237486893,0.0,1.0
1984-07-09,34.25,34.75,33.25,33.5,162200,3.89272596554003,3.94955408182528,3.77906973296951,3.80748379111214,1427110.47455644,0.0,1.0
1984-07-10,33.62,34.38,33.38,34.25,201900,3.8211225390206,3.90750127577419,3.79384504320368,3.89272596554003,1776409.40081964,0.0,1.0
1984-07-11,33.38,33.88,33.25,33.62,130200,3.79384504320368,3.85067315948894,3.77906973296951,3.8211225390206,1145559.70275739,0.0,1.0
1984-07-12,33.0,33.5,32.75,33.38,260700,3.75065567482689,3.80748379111214,3.72224161668426,3.79384504320368,2293758.94400039,0.0,1.0
1984-07-13,32.62,33.0,32.5,33.0,211500,3.70746630645009,3.75065567482689,3.69382755854163,3.75065567482689,1860874.63235935,0.0,1.0
1984-07-16,32.5,32.75,32.12,32.62,421500,3.69382755854163,3.72224161668426,3.65063819016484,3.70746630645009,3708551.57229062,0.0,1.0
1984-07-17,32.62,32.88,32.5,32.5,321100,3.70746630645009,3.73701692691842,3.69382755854163,3.69382755854163,2825186.0257711,0.0,1.0
1984-07-18,33.0,33.0,32.38,32.62,219800,3.75065567482689,3.75065567482689,3.68018881063317,3.70746630645009,1933901.86379473,0.0,1.0
1984-07-19,32.75,33.0,32.62,33.0,251000,3.72224161668426,3.75065567482689,3.70746630645009,3.75065567482689,2208413.8662988,0.0,1.0
1984-07-20,32.88,33.38,32.88,32.88,437700,3.73701692691842,3.79384504320368,3.73701692691842,3.73701692691842,3851086.6505139,0.0,1.0
1984-07-23,32.38,32.88,32.25,32.88,148500,3.68018881063317,3.73701692691842,3.665413500399,3.73701692691842,1306571.55037997,0.0,1.0
1984-07-24,32.25,32.5,32.25,32.38,58500,3.665413500399,3.69382755854163,3.665413500399,3.68018881063317,514710.00469514,0.0,1.0
1984-07-25,31.0,32.0,30.75,32.0,365000,3.52334320968586,3.63699944225637,3.49492915154323,3.63699944225637,3211438.49083293,0.0,1.0
1984-07-26,31.75,32.88,30.75,31.0,307100,3.60858538411375,3.73701692691842,3.49492915154323,3.52334320968586,2702007.56310901,0.0,1.0
1984-07-27,32.25,32.88,31.62,31.75,264000,3.665413500399,3.73701692691842,3.59381007387958,3.60858538411375,2322793.86734217,0.0,1.0
1984-07-30,32.12,32.5,31.75,32.25,150900,3.65063819016484,3.69382755854163,3.60858538411375,3.665413500399,1327687.8582649,0.0,1.0
1984-07-31,31.38,32.38,31.38,32.12,142300,3.56653257806266,3.68018881063317,3.56653257806266,3.65063819016484,1252021.0883439,0.0,1.0
1984-08-01,31.5,32.75,31.38,31.38,291200,3.58017132597112,3.72224161668426,3.56653257806266,3.56653257806266,2562112.02337136,0.0,1.0
1984-08-02,33.88,34.25,32.0,32.0,406200,3.85067315948894,3.89272596554003,3.63699944225637,3.63699944225637,3573935.1095242,0.0,1.0
1984-08-03,35.0,36.0,34.62,34.62,755000,3.97796813996791,4.09162437253842,3.93477877159111,3.93477877159111,6642838.52213386,0.0,1.0
1984-08-06,35.88,36.75,35.75,35.75,636500,4.07798562462996,4.1768665469663,4.06321031439579,4.06321031439579,5600220.8203155,0.0,1.0
1984-08-07,35.62,36.0,35.38,35.88,349300,4.04843500416163,4.09162437253842,4.0211575083447,4.07798562462996,3073302.64341901,0.0,1.0
1984-08-08,35.62,36.5,35.62,35.62,407600,4.04843500416163,4.14845248882368,4.04843500416163,4.04843500416163,3586252.95579041,0.0,1.0
1984-08-09,37.12,37.62,35.62,35.62,467400,4.21891935301739,4.27574746930265,4.04843500416163,4.04843500416163,4112400.96058989,0.0,1.0
1984-08-10,37.12,38.5,37.12,37.12,467000,4.21891935301739,4.3757649539647,4.21891935301739,4.21891935301739,4108881.5759424,0.0,1.0
1984-08-13,37.0,37.38,36.75,37.12,120000,4.20528060510893,4.24846997348573,4.1768665469663,4.21891935301739,1055815.39424644,0.0,1.0
1984-08-14,37.5,38.12,37.0,37.0,120700,4.26210872139419,4.33257558558791,4.20528060510893,4.20528060510893,1061974.31737954,0.0,1.0
1984-08-15,36.25,37.88,36.25,37.5,320400,4.12003843068105,4.30529808977098,4.12003843068105,4.26210872139419,2819027.102638,0.0,1.0
1984-08-16,36.0,36.38,35.62,36.25,255800,4.09162437253842,4.13481374091522,4.04843500416163,4.12003843068105,2250646.48206866,0.0,1.0
1984-08-17,36.75,37.0,36.38,36.38,163900,4.1768665469663,4.20528060510893,4.13481374091522,4.13481374091522,1442067.85930827,0.0,1.0
1984-08-20,36.25,36.62,35.5,36.62,132000,4.12003843068105,4.16209123673214,4.03479625625317,4.16209123673214,1161396.93367108,0.0,1.0
1984-08-21,37.75,38.12,36.62,36.62,325300,4.29052277953682,4.33257558558791,4.16209123673214,4.16209123673214,2862139.56456973,0.0,1.0
1984-08-22,37.75,38.5,37.5,37.75,303700,4.29052277953682,4.3757649539647,4.26210872139419,4.29052277953682,2672092.79360537,0.0,1.0
1984-08-23,38.12,38.25,37.5,37.75,393400,4.33257558558791,4.34735089582207,4.26210872139419,4.29052277953682,3461314.80080458,0.0,1.0
1984-08-24,38.12,38.25,37.88,38.12,321800,4.33257558558791,4.34735089582207,4.30529808977098,4.33257558558791,2831344.9489042,0.0,1.0
1984-08-27,37.25,37.88,37.12,37.88,197600,4.23369466325156,4.30529808977098,4.21891935301739,4.30529808977098,1738576.01585914,0.0,1.0
1984-08-28,37.38,37.5,37.12,37.25,115900,4.24846997348573,4.26210872139419,4.21891935301739,4.23369466325156,1019741.70160969,0.0,1.0
1984-08-29,36.38,37.62,36.38,37.38,202500,4.13481374091522,4.27574746930265,4.13481374091522,4.24846997348573,1781688.47779087,0.0,1.0
1984-08-30,35.5,36.25,35.38,36.25,140800,4.03479625625317,4.12003843068105,4.0211575083447,4.12003843068105,1238823.39591582,0.0,1.0
1984-08-31,35.75,35.75,35.38,35.5,108400,4.06321031439579,4.06321031439579,4.0211575083447,4.03479625625317,953753.239469286,0.0,1.0
1984-09-04,35.12,35.62,35.12,35.62,145900,3.99160688787637,4.04843500416163,3.99160688787637,4.04843500416163,1283695.5501713,0.0,1.0
1984-09-05,35.12,35.38,35.0,35.12,145000,3.99160688787637,4.0211575083447,3.97796813996791,3.99160688787637,1275776.93471445,0.0,1.0
1984-09-06,34.88,35.38,34.75,35.12,342000,3.96432939205945,4.0211575083447,3.94955408182528,3.99160688787637,3009073.87360236,0.0,1.0
1984-09-07,34.0,34.75,33.75,34.75,167100,3.8643119073974,3.94955408182528,3.83589784925477,3.94955408182528,1470222.93648817,0.0,1.0
1984-09-10,33.25,34.0,33.12,34.0,187700,3.77906973296951,3.8643119073974,3.76429442273535,3.8643119073974,1651471.24583381,0.0,1.0
1984-09-11,32.75,34.0,32.75,33.25,363900,3.72224161668426,3.8643119073974,3.72224161668426,3.77906973296951,3201760.18305233,0.0,1.0
1984-09-12,33.0,33.38,32.62,32.75,138900,3.75065567482689,3.79384504320368,3.70746630645009,3.72224161668426,1222106.31884025,0.0,1.0
1984-09-13,34.0,34.0,33.0,33.0,190100,3.8643119073974,3.8643119073974,3.75065567482689,3.75065567482689,1672587.55371874,0.0,1.0
1984-09-14,34.88,35.25,34.62,34.62,443000,3.96432939205945,4.00638219811054,3.93477877159111,3.93477877159111,3897718.49709311,0.0,1.0
1984-09-17,34.75,35.25,34.75,34.88,191000,3.94955408182528,4.00638219811054,3.94955408182528,3.96432939205945,1680506.16917559,0.0,1.0
1984-09-18,34.0,34.75,34.0,34.75,243700,3.8643119073974,3.94955408182528,3.8643119073974,3.94955408182528,2144185.09648215,0.0,1.0
1984-09-19,34.0,34.75,33.75,34.0,231300,3.8643119073974,3.94955408182528,3.83589784925477,3.8643119073974,2035084.17241001,0.0,1.0
1984-09-20,33.5,34.12,33.38,34.0,204000,3.80748379111214,3.87795065530586,3.79384504320368,3.8643119073974,1794886.17021895,0.0,1.0
1984-09-21,33.12,34.0,33.0,33.5,347700,3.76429442273535,3.8643119073974,3.75065567482689,3.80748379111214,3059225.10482906,0.0,1.0
1984-09-24,33.12,33.88,33.0,33.12,280100,3.76429442273535,3.85067315948894,3.75065567482689,3.76429442273535,2464449.09940357,0.0,1.0
1984-09-25,33.25,33.25,32.88,33.12,149500,3.77906973296951,3.77906973296951,3.73701692691842,3.76429442273535,1315370.01199869,0.0,1.0
1984-09-26,33.62,33.88,33.0,33.25,265500,3.8211225390206,3.85067315948894,3.75065567482689,3.77906973296951,2335991.55977025,0.0,1.0
1984-09-27,33.88,34.12,33.75,33.75,105600,3.85067315948894,3.87795065530586,3.83589784925477,3.83589784925477,929117.546936867,0.0,1.0
1984-09-28,33.0,33.75,32.75,33.75,195200,3.75065567482689,3.83589784925477,3.72224161668426,3.83589784925477,1717459.70797421,0.0,1.0
1984-10-01,32.38,32.88,32.25,32.88,166500,3.68018881063317,3.73701692691842,3.665413500399,3.73701692691842,1464943.85951694,0.0,1.0
1984-10-02,31.88,32.5,31.88,32.38,266400,3.62336069434791,3.69382755854163,3.62336069434791,3.68018881063317,2343910.1752271,0.0,1.0
1984-10-03,31.75,32.25,31.12,31.88,320200,3.60858538411375,3.665413500399,3.53698195759432,3.62336069434791,2817267.41031425,0.0,1.0
1984-10-04,32.75,32.75,31.75,31.75,101000,3.72224161668426,3.72224161668426,3.60858538411375,3.60858538411375,888644.623490754,0.0,1.0
1984-10-05,32.88,33.12,32.62,32.75,201100,3.73701692691842,3.76429442273535,3.70746630645009,3.72224161668426,1769370.63152466,0.0,1.0
1984-10-08,32.62,32.75,32.5,32.75,45100,3.70746630645009,3.72224161668426,3.69382755854163,3.72224161668426,396810.619004288,0.0,1.0
1984-10-09,32.0,32.62,31.88,32.62,211400,3.63699944225637,3.70746630645009,3.62336069434791,3.70746630645009,1859994.78619748,0.0,1.0
1984-10-10,31.75,32.38,31.38,32.0,161700,3.60858538411375,3.68018881063317,3.56653257806266,3.63699944225637,1422711.24374708,0.0,1.0
1984-10-11,32.0,32.12,31.75,31.75,122500,3.63699944225637,3.65063819016484,3.60858538411375,3.60858538411375,1077811.54829324,0.0,1.0
1984-10-12,32.75,32.88,31.75,32.0,400100,3.72224161668426,3.73701692691842,3.60858538411375,3.63699944225637,3520264.49365001,0.0,1.0
1984-10-15,34.75,35.25,33.12,33.12,553400,3.94955408182528,4.00638219811054,3.76429442273535,3.76429442273535,4869068.65979984,0.0,1.0
1984-10-16,34.5,34.88,34.25,34.75,188100,3.92114002368265,3.96432939205945,3.89272596554003,3.94955408182528,1654990.6304813,0.0,1.0
1984-10-17,34.75,35.0,33.88,34.5,261900,3.94955408182528,3.97796813996791,3.85067315948894,3.92114002368265,2304317.09794286,0.0,1.0
1984-10-18,35.38,35.38,34.5,34.75,245400,4.0211575083447,4.0211575083447,3.92114002368265,3.94955408182528,2159142.48123397,0.0,1.0
1984-10-19,35.88,37.0,35.38,35.38,997300,4.07798562462996,4.20528060510893,4.0211575083447,4.0211575083447,8774705.7723498,0.0,1.0
1984-10-22,35.12,35.75,35.0,35.75,322000,3.99160688787637,4.06321031439579,3.97796813996791,4.06321031439579,2833104.64122795,0.0,1.0
1984-10-23,34.75,35.12,34.62,35.12,147100,3.94955408182528,3.99160688787637,3.93477877159111,3.99160688787637,1294253.70411376,0.0,1.0
1984-10-24,34.38,34.75,33.75,34.75,297500,3.90750127577419,3.94955408182528,3.83589784925477,3.94955408182528,2617542.3315693,0.0,1.0
1984-10-25,34.25,34.25,33.88,34.25,151500,3.89272596554003,3.89272596554003,3.85067315948894,3.89272596554003,1332966.93523613,0.0,1.0
1984-10-26,35.12,35.12,34.12,34.25,195800,3.99160688787637,3.99160688787637,3.87795065530586,3.89272596554003,1722738.78494544,0.0,1.0
1984-10-29,34.88,34.88,34.62,34.88,121600,3.96432939205945,3.96432939205945,3.93477877159111,3.96432939205945,1069892.93283639,0.0,1.0
1984-10-30,35.75,36.0,34.88,34.88,362800,4.06321031439579,4.09162437253842,3.96432939205945,3.96432939205945,3192081.87527174,0.0,1.0
1984-10-31,36.25,36.38,35.38,35.75,378000,4.12003843068105,4.13481374091522,4.0211575083447,4.06321031439579,3325818.49187629,0.0,1.0
1984-11-01,36.88,37.12,35.62,36.25,957500,4.19164185720047,4.21891935301739,4.04843500416163,4.12003843068105,8424526.99992473,0.0,1.0
1984-11-02,37.0,37.0,36.5,36.88,460500,4.20528060510893,4.20528060510893,4.14845248882368,4.19164185720047,4051691.57542072,0.0,1.0
1984-11-05,37.12,37.12,36.62,37.0,256700,4.21891935301739,4.21891935301739,4.16209123673214,4.20528060510893,2258565.09752551,0.0,1.0
1984-11-06,38.0,38.12,37.0,37.12,412900,4.31893683767944,4.33257558558791,4.20528060510893,4.21891935301739,3632884.80236963,0.0,1.0
1984-11-07,37.38,37.75,37.25,37.75,272700,4.24846997348573,4.29052277953682,4.23369466325156,4.29052277953682,2399340.48342504,0.0,1.0
1984-11-08,37.0,37.38,37.0,37.38,207100,4.20528060510893,4.24846997348573,4.20528060510893,4.24846997348573,1822161.40123698,0.0,1.0
1984-11-09,37.0,37.12,36.88,37.0,136500,4.20528060510893,4.21891935301739,4.19164185720047,4.20528060510893,1200990.01095533,0.0,1.0
1984-11-12,36.88,37.0,36.5,37.0,219000,4.19164185720047,4.20528060510893,4.14845248882368,4.20528060510893,1926863.09449976,0.0,1.0
1984-11-13,36.75,37.38,36.62,36.88,249600,4.1768665469663,4.24846997348573,4.16209123673214,4.19164185720047,2196096.0200326,0.0,1.0
1984-11-14,36.5,36.75,36.38,36.75,174700,4.14845248882368,4.1768665469663,4.13481374091522,4.1768665469663,1537091.24479044,0.0,1.0
1984-11-15,36.0,36.62,36.0,36.5,168000,4.09162437253842,4.16209123673214,4.09162437253842,4.14845248882368,1478141.55194502,0.0,1.0
1984-11-16,35.38,36.25,35.38,36.0,264900,4.0211575083447,4.12003843068105,4.0211575083447,4.09162437253842,2330712.48279902,0.0,1.0
1984-11-19,35.38,35.5,35.12,35.38,134900,4.0211575083447,4.03479625625317,3.99160688787637,4.0211575083447,1186912.47236538,0.0,1.0
1984-11-20,35.25,35.88,35.0,35.38,365500,4.00638219811054,4.07798562462996,3.97796813996791,4.0211575083447,3215837.72164228,0.0,1.0
1984-11-21,35.88,35.88,34.88,35.25,153800,4.07798562462996,4.07798562462996,3.96432939205945,4.00638219811054,1353203.39695919,0.0,1.0
1984-11-23,36.75,36.75,35.88,35.88,426400,4.1768665469663,4.1768665469663,4.07798562462996,4.07798562462996,3751664.03422236,0.0,1.0
1984-11-26,36.88,37.38,36.62,36.75,261300,4.19164185720047,4.24846997348573,4.16209123673214,4.1768665469663,2299038.02097163,0.0,1.0
1984-11-27,37.12,37.25,36.75,36.88,330300,4.21891935301739,4.23369466325156,4.1768665469663,4.19164185720047,2906131.87266333,0.0,1.0
1984-11-28,36.88,37.25,36.62,37.12,137000,4.19164185720047,4.23369466325156,4.16209123673214,4.21891935301739,1205389.24176469,0.0,1.0
1984-11-29,35.75,36.62,35.25,36.62,277300,4.06321031439579,4.16209123673214,4.00638219811054,4.16209123673214,2439813.40687115,0.0,1.0
1984-11-30,35.5,35.5,34.88,35.5,246700,4.03479625625317,4.03479625625317,3.96432939205945,4.03479625625317,2170580.48133831,0.0,1.0
1984-12-03,35.38,35.38,34.5,35.38,275100,4.0211575083447,4.0211575083447,3.92114002368265,4.0211575083447,2420456.79130997,0.0,1.0
1984-12-04,35.5,35.62,35.0,35.38,111700,4.03479625625317,4.04843500416163,3.97796813996791,4.0211575083447,982788.162811061,0.0,1.0
1984-12-05,34.5,35.25,34.38,35.25,249500,3.92114002368265,4.00638219811054,3.90750127577419,4.00638219811054,2195216.17387073,0.0,1.0
1984-12-06,34.5,34.5,34.12,34.5,337800,3.92114002368265,3.92114002368265,3.87795065530586,3.92114002368265,2972120.33480373,0.0,1.0
1984-12-07,34.88,35.12,34.38,34.5,196000,3.96432939205945,3.99160688787637,3.90750127577419,3.92114002368265,1724498.47726919,0.0,1.0
1984-12-10,35.5,35.88,34.62,34.88,158100,4.03479625625317,4.07798562462996,3.93477877159111,3.96432939205945,1391036.78191968,0.0,1.0
1984-12-11,35.25,35.62,35.25,35.5,101900,4.00638219811054,4.04843500416163,4.00638219811054,4.03479625625317,896563.238947602,0.0,1.0
1984-12-12,35.38,35.5,35.12,35.25,214500,4.0211575083447,4.03479625625317,3.99160688787637,4.00638219811054,1887270.01721552,0.0,1.0
1984-12-13,35.0,35.62,34.75,35.38,151100,3.97796813996791,4.04843500416163,3.94955408182528,4.0211575083447,1329447.55058864,0.0,1.0
1984-12-14,35.25,35.5,34.88,35.0,178500,4.00638219811054,4.03479625625317,3.96432939205945,3.97796813996791,1570525.39894158,0.0,1.0
1984-12-17,35.0,35.25,34.75,35.25,148100,3.97796813996791,4.00638219811054,3.94955408182528,4.00638219811054,1303052.16573248,0.0,1.0
1984-12-18,37.0,37.12,35.25,35.25,390000,4.20528060510893,4.21891935301739,4.00638219811054,4.00638219811054,3431400.03130094,0.0,1.0
1984-12-19,36.75,37.25,36.38,37.0,276600,4.1768665469663,4.23369466325156,4.13481374091522,4.20528060510893,2433654.48373805,0.0,1.0
1984-12-20,36.5,37.0,36.38,36.75,112500,4.14845248882368,4.20528060510893,4.13481374091522,4.1768665469663,989826.932106038,0.0,1.0
1984-12-21,36.5,36.75,36.0,36.5,128800,4.14845248882368,4.1768665469663,4.09162437253842,4.14845248882368,1133241.85649118,0.0,1.0
1984-12-24,36.88,37.0,36.75,36.75,51300,4.19164185720047,4.20528060510893,4.1768665469663,4.1768665469663,451361.081040354,0.0,1.0
1984-12-26,36.75,37.0,36.5,36.88,60200,4.1768665469663,4.20528060510893,4.14845248882368,4.19164185720047,529667.389446965,0.0,1.0
1984-12-27,36.62,36.88,36.5,36.75,66000,4.16209123673214,4.19164185720047,4.14845248882368,4.1768665469663,580698.466835542,0.0,1.0
1984-12-28,36.88,37.0,36.62,36.62,105400,4.19164185720047,4.20528060510893,4.16209123673214,4.16209123673214,927357.854613124,0.0,1.0
1984-12-31,37.0,37.5,36.88,36.88,137100,4.20528060510893,4.26210872139419,4.19164185720047,4.19164185720047,1206269.08792656,0.0,1.0
1985-01-02,36.5,37.25,36.5,37.0,84000,4.14845248882368,4.23369466325156,4.14845248882368,4.20528060510893,739070.775972508,0.0,1.0
1985-01-03,37.0,37.5,36.5,36.5,93300,4.20528060510893,4.26210872139419,4.14845248882368,4.14845248882368,820896.469026608,0.0,1.0
1985-01-04,35.88,36.88,35.75,36.88,170600,4.07798562462996,4.19164185720047,4.06321031439579,4.19164185720047,1501017.55215369,0.0,1.0
1985-01-07,35.75,36.0,35.38,35.88,156100,4.06321031439579,4.09162437253842,4.0211575083447,4.07798562462996,1373439.85868225,0.0,1.0
1985-01-08,36.5,36.75,35.38,35.75,223900,4.14845248882368,4.1768665469663,4.0211575083447,4.06321031439579,1969975.55643148,0.0,1.0
1985-01-09,37.38,37.62,36.62,36.62,298600,4.24846997348573,4.27574746930265,4.16209123673214,4.16209123673214,2627220.63934989,0.0,1.0
1985-01-10,37.75,37.88,36.5,37.38,670800,4.29052277953682,4.30529808977098,4.14845248882368,4.24846997348573,5902008.0538376,0.0,1.0
1985-01-11,36.88,37.5,36.62,37.5,375200,4.19164185720047,4.26210872139419,4.16209123673214,4.26210872139419,3301182.79934387,0.0,1.0
1985-01-14,37.62,38.0,36.62,36.88,537100,4.27574746930265,4.31893683767944,4.16209123673214,4.19164185720047,4725653.7354147,0.0,1.0
1985-01-15,38.0,38.0,37.5,37.62,655300,4.31893683767944,4.31893683767944,4.26210872139419,4.27574746930265,5765631.89874745,0.0,1.0
1985-01-16,38.88,38.88,37.75,38.0,597800,4.4189543223415,4.4189543223415,4.29052277953682,4.31893683767944,5259720.35567101,0.0,1.0
1985-01-17,38.88,39.0,38.5,38.88,299400,4.4189543223415,4.43259307024996,4.3757649539647,4.4189543223415,2634259.40864487,0.0,1.0
1985-01-18,36.75,39.0,36.62,38.88,798400,4.1768665469663,4.43259307024996,4.16209123673214,4.4189543223415,7024691.75638633,0.0,1.0
1985-01-21,38.0,38.25,36.38,36.75,846900,4.31893683767944,4.34735089582207,4.13481374091522,4.1768665469663,7451417.14489427,0.0,1.0
1985-01-22,38.0,38.62,38.0,38.0,1027000,4.31893683767944,4.38940370187316,4.31893683767944,4.31893683767944,9036020.0824258,0.0,1.0
1985-01-23,38.25,38.38,37.88,38.0,598900,4.34735089582207,4.36212620605624,4.30529808977098,4.31893683767944,5269398.66345161,0.0,1.0
1985-01-24,38.5,38.88,37.75,38.25,477200,4.3757649539647,4.4189543223415,4.29052277953682,4.34735089582207,4198625.88445335,0.0,1.0
1985-01-25,39.38,39.5,38.5,38.5,453800,4.47578243862675,4.48942118653521,4.3757649539647,4.3757649539647,3992741.88257529,0.0,1.0
1985-01-28,38.38,39.25,37.75,39.25,280100,4.36212620605624,4.46100712839258,4.29052277953682,4.46100712839258,2464449.09940357,0.0,1.0
1985-01-29,38.88,38.88,38.25,38.38,195900,4.4189543223415,4.4189543223415,4.34735089582207,4.36212620605624,1723618.63110731,0.0,1.0
1985-01-30,38.62,39.25,38.38,38.88,588000,4.38940370187316,4.46100712839258,4.36212620605624,4.4189543223415,5173495.43180756,0.0,1.0
1985-01-31,38.25,38.5,37.88,38.5,264200,4.34735089582207,4.3757649539647,4.30529808977098,4.3757649539647,2324553.55966592,0.0,1.0
1985-02-01,37.88,38.0,37.75,38.0,132500,4.30529808977098,4.31893683767944,4.29052277953682,4.31893683767944,1165796.16448045,0.0,1.0
1985-02-04,38.0,38.0,37.38,37.88,295000,4.31893683767944,4.31893683767944,4.24846997348573,4.30529808977098,2595546.1775225,0.0,1.0
1985-02-05,38.25,38.75,37.88,38.0,474700,4.34735089582207,4.40417901210733,4.30529808977098,4.31893683767944,4176629.73040655,0.0,1.0
1985-02-06,37.75,38.38,37.5,38.25,222500,4.29052277953682,4.36212620605624,4.26210872139419,4.34735089582207,1957657.71016527,0.0,1.0
1985-02-07,37.5,37.88,37.5,37.75,256600,4.26210872139419,4.30529808977098,4.26210872139419,4.29052277953682,2257685.25136364,0.0,1.0
1985-02-08,38.25,38.25,37.5,37.5,194000,4.34735089582207,4.34735089582207,4.26210872139419,4.26210872139419,1706901.55403175,0.0,1.0
1985-02-11,38.88,38.88,38.0,38.25,339300,4.4189543223415,4.4189543223415,4.31893683767944,4.34735089582207,2985318.02723181,0.0,1.0
1985-02-12,39.0,39.88,38.62,38.88,367800,4.43259307024996,4.53261055491201,4.38940370187316,4.4189543223415,3236074.18336534,0.0,1.0
1985-02-13,39.12,39.5,38.62,39.0,142700,4.44623181815842,4.48942118653521,4.38940370187316,4.43259307024996,1255540.47299139,0.0,1.0
1985-02-14,38.75,39.12,38.75,39.12,509100,4.40417901210733,4.44623181815842,4.40417901210733,4.44623181815842,4479296.81009052,0.0,1.0
1985-02-15,38.12,38.75,38.0,38.75,135700,4.33257558558791,4.40417901210733,4.31893683767944,4.40417901210733,1193951.24166035,0.0,1.0
1985-02-19,38.12,38.38,37.88,38.12,247700,4.33257558558791,4.36212620605624,4.30529808977098,4.33257558558791,2179378.94295703,0.0,1.0
1985-02-20,37.88,38.25,37.75,38.12,323900,4.30529808977098,4.34735089582207,4.29052277953682,4.33257558558791,2849821.71830352,0.0,1.0
1985-02-21,37.75,37.75,37.12,37.75,357300,4.29052277953682,4.29052277953682,4.21891935301739,4.29052277953682,3143690.33636878,0.0,1.0
1985-02-22,37.75,38.12,37.62,37.75,252500,4.29052277953682,4.33257558558791,4.27574746930265,4.29052277953682,2221611.55872688,0.0,1.0
1985-02-25,37.12,37.5,37.0,37.5,370400,4.21891935301739,4.26210872139419,4.20528060510893,4.26210872139419,3258950.18357402,0.0,1.0
1985-02-26,36.88,37.0,36.0,37.0,1031000,4.19164185720047,4.20528060510893,4.09162437253842,4.20528060510893,9071213.92890067,0.0,1.0
1985-02-27,36.88,37.0,36.5,36.88,357500,4.19164185720047,4.20528060510893,4.14845248882368,4.19164185720047,3145450.02869252,0.0,1.0
1985-02-28,37.0,37.0,36.0,36.88,199000,4.20528060510893,4.20528060510893,4.09162437253842,4.19164185720047,1750893.86212535,0.0,1.0
1985-03-01,37.12,37.38,36.62,37.0,430400,4.21891935301739,4.24846997348573,4.16209123673214,4.20528060510893,3786857.88069724,0.0,1.0
1985-03-04,35.88,37.0,35.5,37.0,289600,4.07798562462996,4.20528060510893,4.03479625625317,4.20528060510893,2548034.48478141,0.0,1.0
1985-03-05,36.25,36.25,35.88,35.88,242000,4.12003843068105,4.12003843068105,4.07798562462996,4.07798562462996,2129227.71173032,0.0,1.0
1985-03-06,36.0,36.25,35.88,36.25,159800,4.09162437253842,4.12003843068105,4.07798562462996,4.12003843068105,1405994.16667151,0.0,1.0
1985-03-07,35.5,36.0,35.38,36.0,307100,4.03479625625317,4.09162437253842,4.0211575083447,4.09162437253842,2702007.56310901,0.0,1.0
1985-03-08,34.62,35.75,34.62,35.5,553700,3.93477877159111,4.06321031439579,3.93477877159111,4.03479625625317,4871708.19828546,0.0,1.0
1985-03-11,34.25,34.62,33.75,34.62,567800,3.89272596554003,3.93477877159111,3.83589784925477,3.93477877159111,4995766.5071094,0.0,1.0
1985-03-12,34.0,34.25,33.88,34.25,410300,3.8643119073974,3.89272596554003,3.85067315948894,3.89272596554003,3610008.80216095,0.0,1.0
1985-03-13,33.88,34.25,33.75,34.0,176500,3.85067315948894,3.89272596554003,3.83589784925477,3.8643119073974,1552928.47570414,0.0,1.0
1985-03-14,33.5,34.0,33.38,33.88,358600,3.80748379111214,3.8643119073974,3.79384504320368,3.85067315948894,3155128.33647312,0.0,1.0
1985-03-15,33.62,33.75,33.25,33.5,250500,3.8211225390206,3.83589784925477,3.77906973296951,3.80748379111214,2204014.63548945,0.0,1.0
1985-03-18,33.0,33.75,32.75,33.62,237200,3.75065567482689,3.83589784925477,3.72224161668426,3.8211225390206,2086995.09596046,0.0,1.0
1985-03-19,34.62,34.62,33.12,33.12,322900,3.93477877159111,3.93477877159111,3.76429442273535,3.76429442273535,2841023.2566848,0.0,1.0
1985-03-20,34.75,34.88,34.38,34.62,251400,3.94955408182528,3.96432939205945,3.90750127577419,3.93477877159111,2211933.25094629,0.0,1.0
1985-03-21,34.88,35.38,34.75,34.75,211700,3.96432939205945,4.0211575083447,3.94955408182528,3.94955408182528,1862634.3246831,0.0,1.0
1985-03-22,34.38,35.12,34.38,34.88,69700,3.90750127577419,3.99160688787637,3.90750127577419,3.96432939205945,613252.774824808,0.0,1.0
1985-03-25,33.38,34.38,33.25,34.38,123800,3.79384504320368,3.90750127577419,3.77906973296951,3.90750127577419,1089249.54839758,0.0,1.0
1985-03-26,33.62,33.75,33.25,33.38,160900,3.8211225390206,3.83589784925477,3.77906973296951,3.79384504320368,1415672.4744521,0.0,1.0
1985-03-27,34.25,34.62,34.12,34.12,134800,3.89272596554003,3.93477877159111,3.87795065530586,3.87795065530586,1186032.6262035,0.0,1.0
1985-03-28,34.12,34.5,33.88,34.25,140600,3.87795065530586,3.92114002368265,3.85067315948894,3.89272596554003,1237063.70359208,0.0,1.0
1985-03-29,34.25,34.38,34.0,34.12,70700,3.89272596554003,3.90750127577419,3.8643119073974,3.87795065530586,622051.236443527,0.0,1.0
1985-04-01,34.25,34.38,34.0,34.25,66200,3.89272596554003,3.90750127577419,3.8643119073974,3.89272596554003,582458.159159286,0.0,1.0
1985-04-02,34.0,34.38,34.0,34.25,80000,3.8643119073974,3.90750127577419,3.8643119073974,3.89272596554003,703876.929497627,0.0,1.0
1985-04-03,34.25,34.25,33.88,34.0,306200,3.89272596554003,3.89272596554003,3.85067315948894,3.8643119073974,2694088.94765217,0.0,1.0
1985-04-04,35.0,35.0,34.0,34.25,265300,3.97796813996791,3.97796813996791,3.8643119073974,3.89272596554003,2334231.86744651,0.0,1.0
1985-04-08,34.62,34.88,34.5,34.88,132800,3.93477877159111,3.96432939205945,3.92114002368265,3.96432939205945,1168435.70296606,0.0,1.0
1985-04-09,34.25,34.62,34.12,34.62,133400,3.89272596554003,3.93477877159111,3.87795065530586,3.93477877159111,1173714.77993729,0.0,1.0
1985-04-10,34.62,34.62,34.38,34.38,170900,3.93477877159111,3.93477877159111,3.90750127577419,3.90750127577419,1503657.09063931,0.0,1.0
1985-04-11,34.5,34.88,34.38,34.62,134200,3.92114002368265,3.96432939205945,3.90750127577419,3.93477877159111,1180753.54923227,0.0,1.0
1985-04-12,34.12,34.5,34.0,34.5,180500,3.87795065530586,3.92114002368265,3.8643119073974,3.92114002368265,1588122.32217902,0.0,1.0
1985-04-15,33.5,34.0,33.25,34.0,380200,3.80748379111214,3.8643119073974,3.77906973296951,3.8643119073974,3345175.10743748,0.0,1.0
1985-04-16,33.25,34.5,33.0,33.5,316500,3.77906973296951,3.92114002368265,3.75065567482689,3.80748379111214,2784713.10232499,0.0,1.0
1985-04-17,33.38,33.38,33.0,33.25,154100,3.79384504320368,3.79384504320368,3.75065567482689,3.77906973296951,1355842.93544481,0.0,1.0
1985-04-18,33.0,33.75,33.0,33.38,188700,3.75065567482689,3.83589784925477,3.75065567482689,3.79384504320368,1660269.70745253,0.0,1.0
1985-04-19,32.75,33.12,32.38,33.0,260700,3.72224161668426,3.76429442273535,3.68018881063317,3.75065567482689,2293758.94400039,0.0,1.0
1985-04-22,32.38,33.12,31.88,32.75,152700,3.68018881063317,3.76429442273535,3.62336069434791,3.72224161668426,1343525.0891786,0.0,1.0
1985-04-23,32.0,32.38,31.5,32.38,169000,3.63699944225637,3.68018881063317,3.58017132597112,3.68018881063317,1486940.01356374,0.0,1.0
1985-04-24,32.25,32.38,31.75,32.0,303700,3.665413500399,3.68018881063317,3.60858538411375,3.63699944225637,2672092.79360537,0.0,1.0
1985-04-25,32.25,32.75,32.12,32.25,205400,3.665413500399,3.72224161668426,3.65063819016484,3.665413500399,1807204.01648516,0.0,1.0
1985-04-26,32.25,32.75,32.12,32.25,198500,3.665413500399,3.72224161668426,3.65063819016484,3.665413500399,1746494.63131599,0.0,1.0
1985-04-29,31.38,32.0,31.38,32.0,228300,3.56653257806266,3.63699944225637,3.56653257806266,3.63699944225637,2008688.78755385,0.0,1.0
1985-04-30,30.62,31.38,30.5,31.38,378100,3.48015384130907,3.56653257806266,3.46651509340061,3.56653257806266,3326698.33803816,0.0,1.0
1985-05-01,30.38,31.0,30.38,30.62,324700,3.45287634549214,3.52334320968586,3.45287634549214,3.48015384130907,2856860.4875985,0.0,1.0
1985-05-02,30.38,30.75,30.25,30.38,92800,3.45287634549214,3.49492915154323,3.43810103525798,3.45287634549214,816497.238217249,0.0,1.0
1985-05-03,30.25,30.75,30.12,30.38,208900,3.43810103525798,3.49492915154323,3.42332572502381,3.45287634549214,1837998.63215068,0.0,1.0
1985-05-06,29.75,30.38,29.75,30.25,251400,3.38127291897272,3.45287634549214,3.38127291897272,3.43810103525798,2211933.2509463,0.0,1.0
1985-05-07,30.12,30.25,29.75,29.75,232200,3.42332572502381,3.43810103525798,3.38127291897272,3.38127291897272,2043002.78786686,0.0,1.0
1985-05-08,31.0,31.12,30.12,30.12,277900,3.52334320968586,3.53698195759432,3.42332572502381,3.42332572502381,2445092.48384239,0.0,1.0
1985-05-09,32.0,32.25,31.25,31.25,208700,3.63699944225637,3.665413500399,3.55175726782849,3.55175726782849,1836238.93982694,0.0,1.0
1985-05-10,33.0,33.5,32.88,32.88,397200,3.75065567482689,3.80748379111214,3.73701692691842,3.73701692691842,3494748.95495572,0.0,1.0
1985-05-13,33.25,33.38,33.0,33.0,119800,3.77906973296951,3.79384504320368,3.75065567482689,3.75065567482689,1054055.7019227,0.0,1.0
1985-05-14,33.0,33.75,33.0,33.25,174600,3.75065567482689,3.83589784925477,3.75065567482689,3.77906973296951,1536211.39862857,0.0,1.0
1985-05-15,33.0,33.5,32.75,33.0,134400,3.75065567482689,3.80748379111214,3.72224161668426,3.75065567482689,1182513.24155601,0.0,1.0
1985-05-16,33.0,33.38,32.75,33.0,121500,3.75065567482689,3.79384504320368,3.72224161668426,3.75065567482689,1069013.08667452,0.0,1.0
1985-05-17,33.62,34.25,33.0,33.0,233000,3.8211225390206,3.89272596554003,3.75065567482689,3.75065567482689,2050041.55716184,0.0,1.0
1985-05-20,34.12,34.5,33.75,33.75,302900,3.87795065530586,3.92114002368265,3.83589784925477,3.83589784925477,2665054.02431039,0.0,1.0
1985-05-21,34.0,34.38,33.75,34.12,133000,3.8643119073974,3.90750127577419,3.83589784925477,3.87795065530586,1170195.3952898,0.0,1.0
1985-05-22,33.38,33.75,33.0,33.75,99900,3.79384504320368,3.83589784925477,3.75065567482689,3.83589784925477,878966.315710162,0.0,1.0
1985-05-23,32.38,33.38,32.12,33.38,150300,3.68018881063317,3.79384504320368,3.65063819016484,3.79384504320368,1322408.78129367,0.0,1.0
1985-05-24,32.38,32.5,32.12,32.38,111100,3.68018881063317,3.69382755854163,3.65063819016484,3.68018881063317,977509.08583983,0.0,1.0
1985-05-28,32.5,33.0,32.38,32.38,45900,3.69382755854163,3.75065567482689,3.68018881063317,3.68018881063317,403849.388299264,0.0,1.0
1985-05-29,32.88,33.12,32.5,32.5,59600,3.73701692691842,3.76429442273535,3.69382755854163,3.69382755854163,524388.312475733,0.0,1.0
1985-05-30,32.5,33.0,32.38,32.88,343000,3.69382755854163,3.75065567482689,3.68018881063317,3.73701692691842,3017872.33522108,0.0,1.0
1985-05-31,32.25,32.62,31.75,32.5,214300,3.665413500399,3.70746630645009,3.60858538411375,3.69382755854163,1885510.32489177,0.0,1.0
1985-06-03,31.75,33.0,31.75,32.25,262300,3.60858538411375,3.75065567482689,3.60858538411375,3.665413500399,2307836.48259034,0.0,1.0
1985-06-04,31.88,32.0,31.5,31.75,195200,3.62336069434791,3.63699944225637,3.58017132597112,3.60858538411375,1717459.70797421,0.0,1.0
1985-06-05,31.88,32.12,31.62,31.88,252200,3.62336069434791,3.65063819016484,3.59381007387958,3.62336069434791,2218972.02024127,0.0,1.0
1985-06-06,31.25,31.88,31.25,31.88,177200,3.55175726782849,3.62336069434791,3.55175726782849,3.62336069434791,1559087.39883724,0.0,1.0
1985-06-07,31.62,31.75,31.38,31.38,345900,3.59381007387958,3.60858538411375,3.56653257806266,3.56653257806266,3043387.87391537,0.0,1.0
1985-06-10,31.88,32.0,31.5,31.62,214600,3.62336069434791,3.63699944225637,3.58017132597112,3.59381007387958,1888149.86337739,0.0,1.0
1985-06-11,32.12,32.38,31.75,31.88,159100,3.65063819016484,3.68018881063317,3.60858538411375,3.62336069434791,1399835.2435384,0.0,1.0
1985-06-12,32.12,32.38,32.0,32.12,121100,3.65063819016484,3.68018881063317,3.63699944225637,3.65063819016484,1065493.70202703,0.0,1.0
1985-06-13,31.62,32.0,31.5,32.0,273100,3.59381007387958,3.63699944225637,3.58017132597112,3.63699944225637,2402859.86807253,0.0,1.0
1985-06-14,32.25,32.25,31.75,31.75,150100,3.665413500399,3.665413500399,3.60858538411375,3.60858538411375,1320649.08896992,0.0,1.0
1985-06-17,32.0,32.25,31.75,32.25,231900,3.63699944225637,3.665413500399,3.60858538411375,3.665413500399,2040363.24938125,0.0,1.0
1985-06-18,32.0,32.38,32.0,32.0,198500,3.63699944225637,3.68018881063317,3.63699944225637,3.63699944225637,1746494.63131599,0.0,1.0
1985-06-19,32.0,32.25,31.88,32.0,177100,3.63699944225637,3.665413500399,3.62336069434791,3.63699944225637,1558207.55267537,0.0,1.0
1985-06-20,32.62,32.62,32.0,32.0,88400,3.70746630645009,3.70746630645009,3.63699944225637,3.63699944225637,777784.007094879,0.0,1.0
1985-06-21,33.25,33.75,32.25,32.62,170400,3.77906973296951,3.83589784925477,3.665413500399,3.70746630645009,1499257.85982995,0.0,1.0
1985-06-24,33.75,33.88,33.25,33.25,181000,3.83589784925477,3.85067315948894,3.77906973296951,3.77906973296951,1592521.55298838,0.0,1.0
1985-06-25,33.25,34.0,33.12,33.75,213300,3.77906973296951,3.8643119073974,3.76429442273535,3.83589784925477,1876711.86327305,0.0,1.0
1985-06-26,33.5,33.75,33.25,33.25,111400,3.80748379111214,3.83589784925477,3.77906973296951,3.77906973296951,980148.624325447,0.0,1.0
1985-06-27,34.12,34.38,33.25,33.5,154400,3.87795065530586,3.90750127577419,3.77906973296951,3.80748379111214,1358482.47393042,0.0,1.0
1985-06-28,34.25,34.5,34.0,34.12,198000,3.89272596554003,3.92114002368265,3.8643119073974,3.87795065530586,1742095.40050663,0.0,1.0
1985-07-01,34.25,34.38,34.12,34.25,294100,3.89272596554003,3.90750127577419,3.87795065530586,3.89272596554003,2587627.56206565,0.0,1.0
1985-07-02,34.12,34.5,34.12,34.25,175000,3.87795065530586,3.92114002368265,3.87795065530586,3.89272596554003,1539730.78327606,0.0,1.0
1985-07-03,34.25,34.38,34.12,34.12,139300,3.89272596554003,3.90750127577419,3.87795065530586,3.87795065530586,1225625.70348774,0.0,1.0
1985-07-05,34.12,34.5,34.12,34.25,41800,3.87795065530586,3.92114002368265,3.87795065530586,3.89272596554003,367775.69566251,0.0,1.0
1985-07-08,33.88,34.12,33.75,34.12,150700,3.85067315948894,3.87795065530586,3.83589784925477,3.87795065530586,1325928.16594115,0.0,1.0
1985-07-09,32.88,33.75,32.75,33.75,292600,3.73701692691842,3.83589784925477,3.72224161668426,3.83589784925477,2574429.86963758,0.0,1.0
1985-07-10,33.5,33.75,32.88,32.88,269700,3.80748379111214,3.83589784925477,3.73701692691842,3.73701692691842,2372945.09856888,0.0,1.0
1985-07-11,33.62,34.25,33.62,33.62,275900,3.8211225390206,3.89272596554003,3.8211225390206,3.8211225390206,2427495.56060494,0.0,1.0
1985-07-12,34.0,34.12,33.5,33.62,248300,3.8643119073974,3.87795065530586,3.80748379111214,3.8211225390206,2184658.01992826,0.0,1.0
1985-07-15,34.0,34.12,33.88,34.0,269700,3.8643119073974,3.87795065530586,3.85067315948894,3.8643119073974,2372945.09856887,0.0,1.0
1985-07-16,34.0,34.12,33.88,34.0,575500,3.8643119073974,3.87795065530586,3.85067315948894,3.8643119073974,5063514.66157355,0.0,1.0
1985-07-17,35.12,35.12,34.62,34.62,340700,3.99160688787637,3.99160688787637,3.93477877159111,3.93477877159111,2997635.87349802,0.0,1.0
1985-07-18,35.88,36.25,35.0,35.12,776800,4.07798562462996,4.12003843068105,3.97796813996791,3.99160688787637,6834644.98542196,0.0,1.0
1985-07-19,36.25,36.88,35.88,35.88,315700,4.12003843068105,4.19164185720047,4.07798562462996,4.07798562462996,2777674.33303001,0.0,1.0
1985-07-22,36.0,36.12,35.62,36.12,281100,4.09162437253842,4.10526312044688,4.04843500416163,4.10526312044688,2473247.56102229,0.0,1.0
1985-07-23,36.12,36.88,35.88,36.0,690800,4.10526312044688,4.19164185720047,4.07798562462996,4.09162437253842,6077977.28621202,0.0,1.0
1985-07-24,36.25,36.38,36.0,36.12,261700,4.12003843068105,4.13481374091522,4.09162437253842,4.10526312044688,2302557.40561911,0.0,1.0
1985-07-25,36.38,36.38,35.88,36.25,406600,4.13481374091522,4.13481374091522,4.07798562462996,4.12003843068105,3577454.49417169,0.0,1.0
1985-07-26,36.88,36.88,36.12,36.38,227300,4.19164185720047,4.19164185720047,4.10526312044688,4.13481374091522,1999890.32593513,0.0,1.0
1985-07-29,36.12,36.75,36.12,36.75,235800,4.10526312044688,4.1768665469663,4.10526312044688,4.1768665469663,2074677.24969426,0.0,1.0
1985-07-30,35.88,36.0,35.75,36.0,196500,4.07798562462996,4.09162437253842,4.06321031439579,4.09162437253842,1728897.70807855,0.0,1.0
1985-07-31,36.0,36.38,35.88,35.88,201300,4.09162437253842,4.13481374091522,4.07798562462996,4.07798562462996,1771130.32384841,0.0,1.0
1985-08-01,35.75,36.25,35.62,36.0,274900,4.06321031439579,4.12003843068105,4.04843500416163,4.09162437253842,2418697.09898622,0.0,1.0
1985-08-02,35.62,35.88,35.5,35.75,176800,4.04843500416163,4.07798562462996,4.03479625625317,4.06321031439579,1555568.01418976,0.0,1.0
1985-08-05,34.75,35.5,34.62,35.5,128400,3.94955408182528,4.03479625625317,3.93477877159111,4.03479625625317,1129722.47184369,0.0,1.0
1985-08-06,34.0,34.75,33.88,34.75,287300,3.8643119073974,3.94955408182528,3.85067315948894,3.94955408182528,2527798.02305835,0.0,1.0
1985-08-07,34.25,34.5,33.75,34.0,194900,3.89272596554003,3.92114002368265,3.83589784925477,3.8643119073974,1714820.16948859,0.0,1.0
1985-08-08,34.0,34.75,33.75,34.25,132700,3.8643119073974,3.94955408182528,3.83589784925477,3.89272596554003,1167555.85680419,0.0,1.0
1985-08-09,34.0,34.12,33.75,34.0,90000,3.8643119073974,3.87795065530586,3.83589784925477,3.8643119073974,791861.54568483,0.0,1.0
1985-08-12,33.75,34.0,32.75,34.0,142900,3.83589784925477,3.8643119073974,3.72224161668426,3.8643119073974,1257300.16531514,0.0,1.0
1985-08-13,34.0,34.12,33.62,33.75,180100,3.8643119073974,3.87795065530586,3.8211225390206,3.83589784925477,1584602.93753153,0.0,1.0
1985-08-14,34.12,34.38,34.12,34.12,53000,3.87795065530586,3.90750127577419,3.87795065530586,3.87795065530586,466318.465792178,0.0,1.0
1985-08-15,34.75,34.75,34.25,34.25,162800,3.94955408182528,3.94955408182528,3.89272596554003,3.89272596554003,1432389.55152767,0.0,1.0
1985-08-16,35.0,35.38,34.38,34.75,235900,3.97796813996791,4.0211575083447,3.90750127577419,3.94955408182528,2075557.09585613,0.0,1.0
1985-08-19,35.25,35.62,35.12,35.12,182000,4.00638219811054,4.04843500416163,3.99160688787637,3.99160688787637,1601320.0146071,0.0,1.0
1985-08-20,35.5,35.5,35.12,35.25,102200,4.03479625625317,4.03479625625317,3.99160688787637,4.00638219811054,899202.777433218,0.0,1.0
1985-08-21,34.88,35.38,34.88,35.38,135300,3.96432939205945,4.0211575083447,3.96432939205945,4.0211575083447,1190431.85701286,0.0,1.0
1985-08-22,34.38,34.88,34.38,34.88,250100,3.90750127577419,3.96432939205945,3.90750127577419,3.96432939205945,2200495.25084196,0.0,1.0
1985-08-23,34.62,34.88,34.38,34.38,94300,3.93477877159111,3.96432939205945,3.90750127577419,3.90750127577419,829694.930645329,0.0,1.0
1985-08-26,35.0,35.0,34.5,34.62,143500,3.97796813996791,3.97796813996791,3.92114002368265,3.93477877159111,1262579.24228637,0.0,1.0
1985-08-27,35.5,35.62,35.0,35.0,49100,4.03479625625317,4.04843500416163,3.97796813996791,3.97796813996791,432004.465479168,0.0,1.0
1985-08-28,35.62,35.75,35.5,35.5,129500,4.04843500416163,4.06321031439579,4.03479625625317,4.03479625625317,1139400.77962428,0.0,1.0
1985-08-29,35.88,35.88,35.38,35.62,180100,4.07798562462996,4.07798562462996,4.0211575083447,4.04843500416163,1584602.93753153,0.0,1.0
1985-08-30,35.62,35.88,35.5,35.88,87000,4.04843500416163,4.07798562462996,4.03479625625317,4.07798562462996,765466.160828669,0.0,1.0
1985-09-03,35.5,35.75,35.38,35.62,48500,4.03479625625317,4.06321031439579,4.0211575083447,4.04843500416163,426725.388507936,0.0,1.0
1985-09-04,34.75,35.5,34.62,35.5,117200,3.94955408182528,4.03479625625317,3.93477877159111,4.03479625625317,1031179.70171402,0.0,1.0
1985-09-05,34.62,34.75,34.38,34.75,101300,3.93477877159111,3.94955408182528,3.90750127577419,3.94955408182528,891284.161976372,0.0,1.0
1985-09-06,34.88,35.25,34.38,34.62,161900,3.96432939205945,4.00638219811054,3.90750127577419,3.93477877159111,1424470.93607082,0.0,1.0
1985-09-09,35.62,35.62,34.88,34.88,104900,4.04843500416163,4.04843500416163,3.96432939205945,3.96432939205945,922958.623803763,0.0,1.0
1985-09-10,35.0,35.75,35.0,35.62,153600,3.97796813996791,4.06321031439579,3.97796813996791,4.04843500416163,1351443.70463544,0.0,1.0
1985-09-11,34.38,34.88,34.38,34.88,118500,3.90750127577419,3.96432939205945,3.90750127577419,3.96432939205945,1042617.70181836,0.0,1.0
1985-09-12,33.75,34.5,33.75,34.38,75700,3.83589784925477,3.92114002368265,3.83589784925477,3.90750127577419,666043.54453713,0.0,1.0
1985-09-13,33.75,34.0,33.5,33.75,61600,3.83589784925477,3.8643119073974,3.80748379111214,3.83589784925477,541985.235713173,0.0,1.0
1985-09-16,33.75,34.0,33.75,33.75,37800,3.83589784925477,3.8643119073974,3.83589784925477,3.83589784925477,332581.849187629,0.0,1.0
1985-09-17,33.88,34.12,33.5,33.75,184800,3.85067315948894,3.87795065530586,3.80748379111214,3.83589784925477,1625955.70713952,0.0,1.0
1985-09-18,33.75,34.0,33.75,33.88,104400,3.83589784925477,3.8643119073974,3.83589784925477,3.85067315948894,918559.392994403,0.0,1.0
1985-09-19,33.88,34.12,33.62,33.75,142100,3.85067315948894,3.87795065530586,3.8211225390206,3.83589784925477,1250261.39602016,0.0,1.0
1985-09-20,33.25,34.12,33.25,33.88,158300,3.77906973296951,3.87795065530586,3.77906973296951,3.85067315948894,1392796.47424343,0.0,1.0
1985-09-23,33.5,34.0,33.5,33.5,123800,3.80748379111214,3.8643119073974,3.80748379111214,3.80748379111214,1089249.54839758,0.0,1.0
1985-09-24,33.5,33.75,33.5,33.5,27300,3.80748379111214,3.83589784925477,3.80748379111214,3.80748379111214,240198.002191065,0.0,1.0
1985-09-25,33.5,33.75,33.5,33.5,208300,3.80748379111214,3.83589784925477,3.80748379111214,3.80748379111214,1832719.55517945,0.0,1.0
1985-09-26,33.38,33.5,33.12,33.5,47400,3.79384504320368,3.80748379111214,3.76429442273535,3.80748379111214,417047.080727344,0.0,1.0
1985-09-30,33.0,33.5,33.0,33.38,93700,3.75065567482689,3.80748379111214,3.75065567482689,3.79384504320368,824415.853674095,0.0,1.0
1985-10-01,33.5,33.62,33.0,33.0,130500,3.80748379111214,3.8211225390206,3.75065567482689,3.75065567482689,1148199.24124301,0.0,1.0
1985-10-02,33.5,34.0,33.5,33.5,117100,3.80748379111214,3.8643119073974,3.80748379111214,3.80748379111214,1030299.85555215,0.0,1.0
1985-10-03,33.75,34.12,33.25,33.5,153100,3.83589784925477,3.87795065530586,3.77906973296951,3.80748379111214,1347044.47382608,0.0,1.0
1985-10-04,33.5,33.75,33.5,33.75,92700,3.80748379111214,3.83589784925477,3.80748379111214,3.83589784925477,815617.392055376,0.0,1.0
1985-10-07,32.62,33.62,32.5,33.5,167200,3.70746630645009,3.8211225390206,3.69382755854163,3.80748379111214,1471102.78265004,0.0,1.0
1985-10-08,32.75,32.88,32.62,32.62,96200,3.72224161668426,3.73701692691842,3.70746630645009,3.70746630645009,846412.007720896,0.0,1.0
1985-10-09,33.0,33.25,32.75,32.75,261200,3.75065567482689,3.77906973296951,3.72224161668426,3.72224161668426,2298158.17480975,0.0,1.0
1985-10-10,32.5,32.75,32.25,32.75,140100,3.69382755854163,3.72224161668426,3.665413500399,3.72224161668426,1232664.47278272,0.0,1.0
1985-10-11,32.25,32.75,32.12,32.5,115900,3.665413500399,3.72224161668426,3.65063819016484,3.69382755854163,1019741.70160969,0.0,1.0
1985-10-14,32.62,32.62,32.0,32.25,101400,3.70746630645009,3.70746630645009,3.63699944225637,3.665413500399,892164.008138243,0.0,1.0
1985-10-15,32.75,33.25,32.62,32.62,209600,3.72224161668426,3.77906973296951,3.70746630645009,3.70746630645009,1844157.55528378,0.0,1.0
1985-10-16,32.0,32.88,31.88,32.75,104100,3.63699944225637,3.73701692691842,3.62336069434791,3.72224161668426,915919.854508789,0.0,1.0
1985-10-17,31.88,32.12,31.62,32.0,179700,3.62336069434791,3.65063819016484,3.59381007387958,3.63699944225637,1581083.55288405,0.0,1.0
1985-10-18,32.38,32.75,31.75,31.88,143000,3.68018881063317,3.72224161668426,3.60858538411375,3.62336069434791,1258180.01147701,0.0,1.0
1985-10-21,32.25,32.38,32.0,32.38,103300,3.665413500399,3.68018881063317,3.63699944225637,3.68018881063317,908881.085213812,0.0,1.0
1985-10-22,32.0,32.38,32.0,32.25,55300,3.63699944225637,3.68018881063317,3.63699944225637,3.665413500399,486554.927515235,0.0,1.0
1985-10-23,32.12,32.25,31.88,32.0,351700,3.65063819016484,3.665413500399,3.62336069434791,3.63699944225637,3094418.95130394,0.0,1.0
1985-10-24,32.5,32.62,32.25,32.25,115400,3.69382755854163,3.70746630645009,3.665413500399,3.665413500399,1015342.47080033,0.0,1.0
1985-10-25,32.62,33.12,32.5,32.5,116300,3.70746630645009,3.76429442273535,3.69382755854163,3.69382755854163,1023261.08625718,0.0,1.0
1985-10-28,32.38,32.62,32.38,32.62,126000,3.68018881063317,3.70746630645009,3.68018881063317,3.70746630645009,1108606.16395876,0.0,1.0
1985-10-29,32.5,32.62,32.38,32.38,122600,3.69382755854163,3.70746630645009,3.68018881063317,3.68018881063317,1078691.39445511,0.0,1.0
1985-10-30,32.38,32.62,32.38,32.5,70400,3.68018881063317,3.70746630645009,3.68018881063317,3.69382755854163,619411.697957912,0.0,1.0
1985-10-31,31.88,32.38,31.5,32.38,116700,3.62336069434791,3.68018881063317,3.58017132597112,3.68018881063317,1026780.47090466,0.0,1.0
1985-11-01,32.5,32.5,31.88,31.88,116700,3.69382755854163,3.69382755854163,3.62336069434791,3.62336069434791,1026780.47090466,0.0,1.0
1985-11-04,32.62,32.75,32.5,32.5,107100,3.70746630645009,3.72224161668426,3.69382755854163,3.69382755854163,942315.239364949,0.0,1.0
1985-11-05,33.0,33.12,32.62,32.62,190000,3.75065567482689,3.76429442273535,3.70746630645009,3.70746630645009,1671707.70755686,0.0,1.0
1985-11-06,33.12,33.62,33.0,33.0,288200,3.76429442273535,3.8211225390206,3.75065567482689,3.75065567482689,2535716.6385152,0.0,1.0
1985-11-07,33.5,33.62,33.0,33.12,192800,3.80748379111214,3.8211225390206,3.75065567482689,3.76429442273535,1696343.40008928,0.0,1.0
1985-11-08,33.5,33.75,33.25,33.5,109800,3.80748379111214,3.83589784925477,3.77906973296951,3.80748379111214,966071.085735494,0.0,1.0
1985-11-11,34.5,34.5,33.5,33.5,364900,3.92114002368265,3.92114002368265,3.80748379111214,3.80748379111214,3210558.64467106,0.0,1.0
1985-11-12,34.5,34.75,34.12,34.5,361700,3.92114002368265,3.94955408182528,3.87795065530586,3.92114002368265,3182403.56749115,0.0,1.0
1985-11-13,33.75,34.88,33.75,34.5,311700,3.83589784925477,3.96432939205945,3.83589784925477,3.92114002368265,2742480.48655513,0.0,1.0
1985-11-14,34.0,34.12,33.5,33.75,156800,3.8643119073974,3.87795065530586,3.80748379111214,3.83589784925477,1379598.78181535,0.0,1.0
1985-11-15,33.75,34.5,33.5,34.0,212000,3.83589784925477,3.92114002368265,3.80748379111214,3.8643119073974,1865273.86316871,0.0,1.0
1985-11-18,33.62,34.38,33.38,33.75,178700,3.8211225390206,3.90750127577419,3.79384504320368,3.83589784925477,1572285.09126533,0.0,1.0
1985-11-19,33.62,33.88,33.0,33.62,283200,3.8211225390206,3.85067315948894,3.75065567482689,3.8211225390206,2491724.3304216,0.0,1.0
1985-11-20,34.0,34.38,33.62,33.62,256000,3.8643119073974,3.90750127577419,3.8211225390206,3.8211225390206,2252406.17439241,0.0,1.0
1985-11-21,35.25,35.25,34.0,34.0,608200,4.00638219811054,4.00638219811054,3.8643119073974,3.8643119073974,5351224.35650571,0.0,1.0
1985-11-22,35.75,36.0,34.88,35.25,277300,4.06321031439579,4.09162437253842,3.96432939205945,4.00638219811054,2439813.40687115,0.0,1.0
1985-11-25,35.88,36.0,35.38,35.75,219600,4.07798562462996,4.09162437253842,4.0211575083447,4.06321031439579,1932142.17147099,0.0,1.0
1985-11-26,35.88,36.12,35.75,35.88,107500,4.07798562462996,4.10526312044688,4.06321031439579,4.07798562462996,945834.624012437,0.0,1.0
1985-11-27,36.62,36.88,35.62,35.88,187200,4.16209123673214,4.19164185720047,4.04843500416163,4.07798562462996,1647072.01502445,0.0,1.0
1985-11-29,35.88,36.75,35.38,36.62,228300,4.07798562462996,4.1768665469663,4.0211575083447,4.16209123673214,2008688.78755385,0.0,1.0
1985-12-02,35.5,36.38,35.5,35.88,202400,4.03479625625317,4.13481374091522,4.03479625625317,4.07798562462996,1780808.631629,0.0,1.0
1985-12-03,35.88,36.0,35.62,35.62,113500,4.07798562462996,4.09162437253842,4.04843500416163,4.04843500416163,998625.393724759,0.0,1.0
1985-12-04,37.12,37.12,36.0,36.0,353200,4.21891935301739,4.21891935301739,4.09162437253842,4.09162437253842,3107616.64373203,0.0,1.0
1985-12-05,36.75,37.5,36.75,37.12,540100,4.1768665469663,4.26210872139419,4.1768665469663,4.21891935301739,4752049.12027086,0.0,1.0
1985-12-06,36.38,36.62,36.0,36.62,185600,4.13481374091522,4.16209123673214,4.09162437253842,4.16209123673214,1632994.47643449,0.0,1.0
1985-12-09,36.75,37.5,36.5,36.5,403900,4.1768665469663,4.26210872139419,4.14845248882368,4.14845248882368,3553698.64780115,0.0,1.0
1985-12-10,38.0,38.25,37.12,37.12,737000,4.31893683767944,4.34735089582207,4.21891935301739,4.21891935301739,6484466.2129969,0.0,1.0
1985-12-11,37.88,38.38,37.75,38.0,212700,4.30529808977098,4.36212620605624,4.29052277953682,4.31893683767944,1871432.78630182,0.0,1.0
1985-12-12,38.0,38.12,37.62,37.88,299300,4.31893683767944,4.33257558558791,4.27574746930265,4.30529808977098,2633379.562483,0.0,1.0
1985-12-13,38.5,38.75,38.0,38.0,242200,4.3757649539647,4.40417901210733,4.31893683767944,4.31893683767944,2130987.40405407,0.0,1.0
1985-12-16,39.25,39.75,38.38,38.5,684000,4.46100712839258,4.51783524467784,4.36212620605624,4.3757649539647,6018147.74720472,0.0,1.0
1985-12-17,40.0,40.75,38.5,39.25,777600,4.54624930282047,4.63149147724835,4.3757649539647,4.46100712839258,6841683.75471694,0.0,1.0
1985-12-18,39.75,40.0,39.62,40.0,783800,4.51783524467784,4.54624930282047,4.50305993444367,4.54624930282047,6896234.216753,0.0,1.0
1985-12-19,39.62,40.0,39.62,39.75,257300,4.50305993444367,4.54624930282047,4.50305993444367,4.51783524467784,2263844.17449675,0.0,1.0
1985-12-20,39.38,40.0,39.25,39.62,320500,4.47578243862675,4.54624930282047,4.46100712839258,4.50305993444367,2819906.94879987,0.0,1.0
1985-12-23,38.88,39.38,38.88,39.38,231000,4.4189543223415,4.47578243862675,4.4189543223415,4.47578243862675,2032444.6339244,0.0,1.0
1985-12-24,39.38,39.5,39.0,39.0,184900,4.47578243862675,4.48942118653521,4.43259307024996,4.43259307024996,1626835.55330139,0.0,1.0
1985-12-26,39.5,39.62,39.25,39.38,99200,4.48942118653521,4.50305993444367,4.46100712839258,4.47578243862675,872807.392577059,0.0,1.0
1985-12-27,39.62,39.75,39.5,39.5,100100,4.50305993444367,4.51783524467784,4.48942118653521,4.48942118653521,880726.008033907,0.0,1.0
1985-12-30,39.38,39.75,39.25,39.62,131000,4.47578243862675,4.51783524467784,4.46100712839258,4.50305993444367,1152598.47205237,0.0,1.0
1985-12-31,38.5,39.38,38.25,39.38,328500,4.3757649539647,4.47578243862675,4.34735089582207,4.47578243862675,2890294.64174963,0.0,1.0
1986-01-02,38.38,38.62,38.0,38.5,183900,4.36212620605624,4.38940370187316,4.31893683767944,4.3757649539647,1618037.09168267,0.0,1.0
1986-01-03,38.12,38.88,37.88,38.38,77900,4.33257558558791,4.4189543223415,4.30529808977098,4.36212620605624,685400.160098314,0.0,1.0
1986-01-06,38.25,38.38,37.88,38.12,85500,4.34735089582207,4.36212620605624,4.30529808977098,4.33257558558791,752268.46840059,0.0,1.0
1986-01-07,39.25,39.5,38.25,38.25,575300,4.46100712839258,4.48942118653521,4.34735089582207,4.34735089582207,5061754.96924982,0.0,1.0
1986-01-08,38.12,40.12,38.12,39.25,262900,4.33257558558791,4.55988805072893,4.33257558558791,4.46100712839258,2313115.55956158,0.0,1.0
1986-01-09,38.12,38.25,37.62,38.12,627500,4.33257558558791,4.34735089582207,4.27574746930265,4.33257558558791,5521034.66574701,0.0,1.0
1986-01-10,38.75,38.88,38.38,38.38,188200,4.40417901210733,4.4189543223415,4.36212620605624,4.36212620605624,1655870.47664317,0.0,1.0
1986-01-13,39.5,39.5,38.5,38.75,477800,4.48942118653521,4.48942118653521,4.3757649539647,4.40417901210733,4203904.96142458,0.0,1.0
1986-01-14,39.0,39.62,38.88,39.5,547200,4.43259307024996,4.50305993444367,4.4189543223415,4.48942118653521,4814518.19776377,0.0,1.0
1986-01-15,39.62,39.62,38.88,39.0,407700,4.50305993444367,4.50305993444367,4.4189543223415,4.43259307024996,3587132.80195229,0.0,1.0
1986-01-16,40.0,40.25,39.62,39.62,310900,4.54624930282047,4.5746633609631,4.50305993444367,4.50305993444367,2735441.71726015,0.0,1.0
1986-01-17,39.88,40.12,39.75,40.0,266700,4.53261055491201,4.55988805072893,4.51783524467784,4.54624930282047,2346549.71371271,0.0,1.0
1986-01-20,39.0,39.88,38.88,39.88,262200,4.43259307024996,4.53261055491201,4.4189543223415,4.53261055491201,2306956.63642847,0.0,1.0
1986-01-21,38.38,39.0,38.12,39.0,631100,4.36212620605624,4.43259307024996,4.33257558558791,4.43259307024996,5552709.12757441,0.0,1.0
1986-01-22,38.12,38.5,38.0,38.38,226400,4.33257558558791,4.3757649539647,4.31893683767944,4.36212620605624,1991971.71047828,0.0,1.0
1986-01-23,38.0,38.38,35.25,38.12,277200,4.31893683767944,4.36212620605624,4.00638219811054,4.33257558558791,2438933.56070928,0.0,1.0
1986-01-24,39.88,39.88,37.62,38.0,326400,4.53261055491201,4.53261055491201,4.27574746930265,4.31893683767944,2871817.87235032,0.0,1.0
1986-01-27,40.75,41.25,39.88,39.88,392100,4.63149147724835,4.68831959353361,4.53261055491201,4.53261055491201,3449876.80070025,0.0,1.0
1986-01-28,41.75,42.0,41.0,41.0,573800,4.74514770981886,4.77356176796149,4.65990553539098,4.65990553539098,5048557.27682174,0.0,1.0
1986-01-29,42.12,42.88,41.75,41.75,592200,4.78720051586995,4.87357925262354,4.74514770981886,4.74514770981886,5210448.97060619,0.0,1.0
1986-01-30,41.75,42.38,41.62,42.12,186100,4.74514770981886,4.81675113633829,4.7303723995847,4.78720051586995,1637393.70724386,0.0,1.0
1986-01-31,42.0,42.62,41.38,41.75,338100,4.77356176796149,4.84402863215521,4.70309490376777,4.74514770981886,2974759.87328935,0.0,1.0
1986-02-03,42.25,42.62,41.38,42.0,308800,4.80197582610412,4.84402863215521,4.70309490376777,4.77356176796149,2716964.94786084,0.0,1.0
1986-02-04,42.12,43.12,42.0,42.25,427700,4.78720051586995,4.90085674844046,4.77356176796149,4.80197582610412,3763102.03432669,0.0,1.0
1986-02-05,42.38,42.38,41.25,42.12,251300,4.81675113633829,4.81675113633829,4.68831959353361,4.78720051586995,2211053.40478442,0.0,1.0
1986-02-06,42.75,43.12,42.38,42.38,531300,4.85880394238937,4.90085674844046,4.81675113633829,4.81675113633829,4674622.65802612,0.0,1.0
1986-02-07,44.5,44.62,42.38,42.75,492100,5.05770234938777,5.07134109729623,4.81675113633829,4.85880394238937,4329722.96257228,0.0,1.0
1986-02-10,44.88,44.88,44.38,44.5,425300,5.10089171776456,5.10089171776456,5.04406360147931,5.05770234938777,3741985.72644177,0.0,1.0
1986-02-11,44.88,45.0,44.12,44.88,354300,5.10089171776456,5.11453046567303,5.01451298101098,5.10089171776456,3117294.95151262,0.0,1.0
1986-02-12,45.38,45.38,44.75,44.88,386400,5.15771983404982,5.15771983404982,5.0861164075304,5.10089171776456,3399725.56947354,0.0,1.0
1986-02-13,44.62,45.12,41.75,45.12,267300,5.07134109729623,5.12816921358149,4.74514770981886,5.12816921358149,2351828.79068395,0.0,1.0
1986-02-14,44.5,44.88,44.38,44.62,179400,5.05770234938777,5.10089171776456,5.04406360147931,5.07134109729623,1578444.01439843,0.0,1.0
1986-02-18,44.75,45.0,44.5,44.5,335300,5.0861164075304,5.11453046567303,5.05770234938777,5.05770234938777,2950124.18075693,0.0,1.0
1986-02-19,43.75,44.75,43.75,44.75,262100,4.97246017495989,5.0861164075304,4.97246017495989,5.0861164075304,2306076.7902666,0.0,1.0
1986-02-20,43.88,44.0,43.38,43.75,252200,4.98723548519405,5.00087423310251,4.9304073689088,4.97246017495989,2218972.02024127,0.0,1.0
1986-02-21,45.75,45.75,44.12,44.12,492600,5.19977264010091,5.19977264010091,5.01451298101098,5.01451298101098,4334122.19338164,0.0,1.0
1986-02-24,45.75,46.38,45.12,45.75,362600,5.19977264010091,5.27137606662033,5.12816921358149,5.19977264010091,3190322.182948,0.0,1.0
1986-02-25,44.62,45.75,44.62,45.75,197900,5.07134109729623,5.19977264010091,5.07134109729623,5.19977264010091,1741215.55434476,0.0,1.0
1986-02-26,45.12,45.25,44.5,44.62,233600,5.12816921358149,5.14294452381565,5.05770234938777,5.07134109729623,2055320.63413307,0.0,1.0
1986-02-27,45.25,45.5,44.5,45.12,203700,5.14294452381565,5.17135858195828,5.05770234938777,5.12816921358149,1792246.63173334,0.0,1.0
1986-02-28,44.5,45.75,44.0,45.25,467900,5.05770234938777,5.19977264010091,5.00087423310251,5.14294452381565,4116800.19139925,0.0,1.0
1986-03-03,43.5,44.5,42.75,44.5,347400,4.94404611681726,5.05770234938777,4.85880394238937,5.05770234938777,3056585.56634345,0.0,1.0
1986-03-04,42.0,43.62,41.88,43.5,502700,4.77356176796149,4.95768486472572,4.75992302005303,4.94404611681726,4422986.65573072,0.0,1.0
1986-03-05,42.88,42.88,41.62,42.0,257000,4.87357925262354,4.87357925262354,4.7303723995847,4.77356176796149,2261204.63601113,0.0,1.0
1986-03-06,43.12,43.5,43.0,43.0,293700,4.90085674844046,4.94404611681726,4.887218000532,4.887218000532,2584108.17741817,0.0,1.0
1986-03-07,43.62,43.88,43.0,43.12,294000,4.95768486472572,4.98723548519405,4.887218000532,4.90085674844046,2586747.71590378,0.0,1.0
1986-03-10,42.88,43.75,42.75,43.62,371600,4.87357925262354,4.97246017495989,4.85880394238937,4.95768486472572,3269508.33751648,0.0,1.0
1986-03-11,44.62,44.62,43.25,43.25,468300,5.07134109729623,5.07134109729623,4.91563205867463,4.91563205867463,4120319.57604674,0.0,1.0
1986-03-12,44.38,45.62,44.25,44.62,389600,5.04406360147931,5.18499732986674,5.02928829124514,5.07134109729623,3427880.64665344,0.0,1.0
1986-03-13,44.75,45.0,44.0,44.38,147100,5.0861164075304,5.11453046567303,5.00087423310251,5.04406360147931,1294253.70411376,0.0,1.0
1986-03-14,45.75,46.0,44.88,44.88,224200,5.19977264010091,5.22818669824354,5.10089171776456,5.10089171776456,1972615.0949171,0.0,1.0
1986-03-17,44.25,45.62,44.25,45.62,182200,5.02928829124514,5.18499732986674,5.02928829124514,5.18499732986674,1603079.70693085,0.0,1.0
1986-03-18,44.0,45.0,44.0,44.25,323800,5.00087423310251,5.11453046567303,5.00087423310251,5.02928829124514,2848941.87214165,0.0,1.0
1986-03-19,42.5,44.0,42.5,44.0,334600,4.83038988424675,5.00087423310251,4.83038988424675,5.00087423310251,2943965.25762382,0.0,1.0
1986-03-20,42.75,43.25,42.5,42.5,445300,4.85880394238937,4.91563205867463,4.83038988424675,4.83038988424675,3917954.95881617,0.0,1.0
1986-03-21,42.62,43.0,42.5,42.75,296900,4.84402863215521,4.887218000532,4.83038988424675,4.85880394238937,2612263.25459807,0.0,1.0
1986-03-24,43.25,43.75,42.62,42.62,335000,4.91563205867463,4.97246017495989,4.84402863215521,4.84402863215521,2947484.64227132,0.0,1.0
1986-03-25,42.75,43.25,42.62,43.25,265700,4.85880394238937,4.91563205867463,4.84402863215521,4.91563205867463,2337751.252094,0.0,1.0
1986-03-26,43.38,43.88,42.88,42.88,358700,4.9304073689088,4.98723548519405,4.87357925262354,4.87357925262354,3156008.18263498,0.0,1.0
1986-03-27,43.5,43.88,43.25,43.38,248700,4.94404611681726,4.98723548519405,4.91563205867463,4.9304073689088,2188177.40457575,0.0,1.0
1986-03-31,42.38,43.25,41.75,43.25,530400,4.81675113633829,4.91563205867463,4.74514770981886,4.91563205867463,4666704.04256927,0.0,1.0
1986-04-01,41.62,42.5,41.62,42.38,208800,4.7303723995847,4.83038988424675,4.7303723995847,4.81675113633829,1837118.78598881,0.0,1.0
1986-04-02,41.75,41.88,41.5,41.62,173100,4.74514770981886,4.75992302005303,4.71673365167624,4.7303723995847,1523013.70620049,0.0,1.0
1986-04-03,42.0,42.38,41.62,41.75,139200,4.77356176796149,4.81675113633829,4.7303723995847,4.74514770981886,1224745.85732587,0.0,1.0
1986-04-04,41.25,42.38,41.25,42.0,404400,4.68831959353361,4.81675113633829,4.68831959353361,4.77356176796149,3558097.8786105,0.0,1.0
1986-04-07,40.88,41.75,40.5,41.25,232800,4.64626678748252,4.74514770981886,4.60307741910572,4.68831959353361,2048281.86483809,0.0,1.0
1986-04-08,41.88,42.12,41.12,41.12,403600,4.75992302005303,4.78720051586995,4.67354428329944,4.67354428329944,3551059.10931553,0.0,1.0
1986-04-09,41.5,42.38,41.25,41.88,195100,4.71673365167624,4.81675113633829,4.68831959353361,4.75992302005303,1716579.86181234,0.0,1.0
1986-04-10,41.0,41.38,40.62,41.38,377200,4.65990553539098,4.70309490376777,4.61671616701418,4.70309490376777,3318779.72258131,0.0,1.0
1986-04-11,41.62,41.88,41.0,41.0,299700,4.7303723995847,4.75992302005303,4.65990553539098,4.65990553539098,2636898.94713048,0.0,1.0
1986-04-14,42.0,42.0,41.5,41.62,205900,4.77356176796149,4.77356176796149,4.71673365167624,4.7303723995847,1811603.24729452,0.0,1.0
1986-04-15,41.88,42.0,41.75,42.0,86900,4.75992302005303,4.77356176796149,4.74514770981886,4.77356176796149,764586.314666798,0.0,1.0
1986-04-16,42.5,42.75,41.75,41.88,469400,4.83038988424675,4.85880394238937,4.74514770981886,4.75992302005303,4129997.88382733,0.0,1.0
1986-04-17,42.5,42.5,42.0,42.5,237200,4.83038988424675,4.83038988424675,4.77356176796149,4.83038988424675,2086995.09596046,0.0,1.0
1986-04-18,41.75,42.12,41.5,42.12,282500,4.74514770981886,4.78720051586995,4.71673365167624,4.78720051586995,2485565.4072885,0.0,1.0
1986-04-21,40.62,41.88,40.38,41.75,311600,4.61671616701418,4.75992302005303,4.58943867119726,4.74514770981886,2741600.64039326,0.0,1.0
1986-04-22,40.12,41.25,39.75,40.62,521800,4.55988805072893,4.68831959353361,4.51783524467784,4.61671616701418,4591037.27264827,0.0,1.0
1986-04-23,40.62,40.88,40.0,40.12,227900,4.61671616701418,4.64626678748252,4.54624930282047,4.55988805072893,2005169.40290637,0.0,1.0
1986-04-24,41.0,41.25,40.62,40.62,182500,4.65990553539098,4.68831959353361,4.61671616701418,4.61671616701418,1605719.24541646,0.0,1.0
1986-04-25,41.0,41.25,40.75,41.0,439200,4.65990553539098,4.68831959353361,4.63149147724835,4.65990553539098,3864284.34294197,0.0,1.0
1986-04-28,40.62,41.12,40.38,41.0,467300,4.61671616701418,4.67354428329944,4.58943867119726,4.65990553539098,4111521.11442802,0.0,1.0
1986-04-29,40.5,40.88,40.38,40.62,257600,4.60307741910572,4.64626678748252,4.58943867119726,4.61671616701418,2266483.71298236,0.0,1.0
1986-04-30,40.38,40.75,40.25,40.5,206000,4.58943867119726,4.63149147724835,4.5746633609631,4.60307741910572,1812483.09345639,0.0,1.0
1986-05-01,40.0,40.38,39.88,40.38,276500,4.54624930282047,4.58943867119726,4.53261055491201,4.58943867119726,2432774.63757617,0.0,1.0
1986-05-02,40.12,40.38,40.0,40.0,146900,4.55988805072893,4.58943867119726,4.54624930282047,4.54624930282047,1292494.01179002,0.0,1.0
1986-05-05,39.88,40.25,39.75,40.12,157000,4.53261055491201,4.5746633609631,4.51783524467784,4.55988805072893,1381358.47413909,0.0,1.0
1986-05-06,39.88,39.88,39.5,39.88,231200,4.53261055491201,4.53261055491201,4.48942118653521,4.53261055491201,2034204.32624814,0.0,1.0
1986-05-07,39.88,40.0,39.5,39.88,383100,4.53261055491201,4.54624930282047,4.48942118653521,4.53261055491201,3370690.64613176,0.0,1.0
1986-05-08,39.75,40.0,39.62,39.88,235900,4.51783524467784,4.54624930282047,4.50305993444367,4.53261055491201,2075557.09585613,0.0,1.0
1986-05-09,40.25,40.5,39.62,39.75,255400,4.5746633609631,4.60307741910572,4.50305993444367,4.51783524467784,2247127.09742117,0.0,1.0
1986-05-12,39.62,40.12,39.5,40.12,195100,4.50305993444367,4.55988805072893,4.48942118653521,4.55988805072893,1716579.86181234,0.0,1.0
1986-05-13,39.0,39.75,38.75,39.62,588000,4.43259307024996,4.51783524467784,4.40417901210733,4.50305993444367,5173495.43180756,0.0,1.0
1986-05-14,38.88,38.88,38.5,38.88,657300,4.4189543223415,4.4189543223415,4.3757649539647,4.4189543223415,5783228.82198487,0.0,1.0
1986-05-15,38.0,38.75,37.88,38.75,348700,4.31893683767944,4.40417901210733,4.30529808977098,4.40417901210733,3068023.56644779,0.0,1.0
1986-05-16,38.12,38.25,38.0,38.0,191200,4.33257558558791,4.34735089582207,4.31893683767944,4.31893683767944,1682265.86149933,0.0,1.0
1986-05-19,38.38,38.5,38.12,38.12,82700,4.36212620605624,4.3757649539647,4.33257558558791,4.33257558558791,727632.775868172,0.0,1.0
1986-05-20,38.12,38.62,38.12,38.38,271100,4.33257558558791,4.38940370187316,4.33257558558791,4.36212620605624,2385262.94483508,0.0,1.0
1986-05-21,38.12,38.38,38.12,38.12,212700,4.33257558558791,4.36212620605624,4.33257558558791,4.33257558558791,1871432.78630181,0.0,1.0
1986-05-22,38.38,38.75,38.0,38.12,725100,4.36212620605624,4.40417901210733,4.31893683767944,4.33257558558791,6379764.51973412,0.0,1.0
1986-05-23,38.38,38.75,38.25,38.38,404000,4.36212620605624,4.40417901210733,4.34735089582207,4.36212620605624,3554578.49396302,0.0,1.0
1986-05-27,38.75,38.75,38.38,38.38,239200,4.40417901210733,4.40417901210733,4.36212620605624,4.36212620605624,2104592.0191979,0.0,1.0
1986-05-28,40.12,40.5,39.0,39.0,381800,4.55988805072893,4.60307741910572,4.43259307024996,4.43259307024996,3359252.64602743,0.0,1.0
1986-05-29,41.75,41.75,40.0,40.12,744200,4.74514770981886,4.74514770981886,4.54624930282047,4.55988805072893,6547815.13665168,0.0,1.0
1986-05-30,41.0,41.75,40.88,41.75,377600,4.65990553539098,4.74514770981886,4.64626678748252,4.74514770981886,3322299.1072288,0.0,1.0
1986-06-02,40.62,41.25,40.0,41.0,233900,4.61671616701418,4.68831959353361,4.54624930282047,4.65990553539098,2057960.17261869,0.0,1.0
1986-06-03,41.25,41.25,40.25,40.62,194700,4.68831959353361,4.68831959353361,4.5746633609631,4.61671616701418,1713060.47716485,0.0,1.0
1986-06-04,41.62,41.75,41.25,41.25,171900,4.7303723995847,4.74514770981886,4.68831959353361,4.68831959353361,1512455.55225803,0.0,1.0
1986-06-05,42.0,42.0,41.38,41.62,96700,4.77356176796149,4.77356176796149,4.70309490376777,4.7303723995847,850811.238530257,0.0,1.0
1986-06-06,41.88,42.25,41.62,42.0,101400,4.75992302005303,4.80197582610412,4.7303723995847,4.77356176796149,892164.008138243,0.0,1.0
1986-06-09,40.88,41.88,40.25,41.88,135700,4.64626678748252,4.75992302005303,4.5746633609631,4.75992302005303,1193951.24166035,0.0,1.0
1986-06-10,39.88,41.0,39.5,40.88,395500,4.53261055491201,4.65990553539098,4.48942118653521,4.64626678748252,3479791.57020389,0.0,1.0
1986-06-11,40.38,40.38,39.75,39.88,171000,4.58943867119726,4.58943867119726,4.51783524467784,4.53261055491201,1504536.93680118,0.0,1.0
1986-06-12,40.5,40.5,40.0,40.38,111100,4.60307741910572,4.60307741910572,4.54624930282047,4.58943867119726,977509.085839831,0.0,1.0
1986-06-13,41.0,41.25,40.62,40.62,191500,4.65990553539098,4.68831959353361,4.61671616701418,4.61671616701418,1684905.39998495,0.0,1.0
1986-06-16,39.5,41.0,39.5,41.0,371800,4.48942118653521,4.65990553539098,4.48942118653521,4.65990553539098,3271268.02984023,0.0,1.0
1986-06-17,39.25,39.62,39.12,39.5,97200,4.46100712839258,4.50305993444367,4.44623181815842,4.48942118653521,855210.469339618,0.0,1.0
1986-06-18,39.12,39.38,39.12,39.25,147800,4.44623181815842,4.47578243862675,4.44623181815842,4.46100712839258,1300412.62724687,0.0,1.0
1986-06-19,39.0,39.38,38.88,39.12,203700,4.43259307024996,4.47578243862675,4.4189543223415,4.44623181815842,1792246.63173333,0.0,1.0
1986-06-20,40.0,40.0,38.88,39.0,214900,4.54624930282047,4.54624930282047,4.4189543223415,4.43259307024996,1890789.401863,0.0,1.0
1986-06-23,39.5,39.75,39.25,39.75,128500,4.48942118653521,4.51783524467784,4.46100712839258,4.51783524467784,1130602.31800556,0.0,1.0
1986-06-24,39.5,39.62,39.38,39.5,321700,4.48942118653521,4.50305993444367,4.47578243862675,4.48942118653521,2830465.10274234,0.0,1.0
1986-06-25,38.62,39.62,38.62,39.5,355600,4.38940370187316,4.50305993444367,4.38940370187316,4.48942118653521,3128732.95161695,0.0,1.0
1986-06-26,38.75,39.25,38.5,38.62,326900,4.40417901210733,4.46100712839258,4.3757649539647,4.38940370187316,2876217.10315968,0.0,1.0
1986-06-27,38.0,38.88,38.0,38.75,426700,4.31893683767944,4.4189543223415,4.31893683767944,4.40417901210733,3754303.57270797,0.0,1.0
1986-06-30,38.12,38.38,37.75,38.0,515300,4.33257558558791,4.36212620605624,4.29052277953682,4.31893683767944,4533847.27212659,0.0,1.0
1986-07-01,38.25,38.25,37.88,38.12,461600,4.34735089582207,4.34735089582207,4.30529808977098,4.33257558558791,4061369.88320131,0.0,1.0
1986-07-02,38.38,38.62,38.0,38.25,185400,4.36212620605624,4.38940370187316,4.31893683767944,4.34735089582207,1631234.78411075,0.0,1.0
1986-07-03,38.12,38.5,37.88,38.38,443800,4.33257558558791,4.3757649539647,4.30529808977098,4.36212620605624,3904757.26638808,0.0,1.0
1986-07-07,37.12,38.0,37.0,38.0,688100,4.21891935301739,4.31893683767944,4.20528060510893,4.31893683767944,6054221.43984147,0.0,1.0
1986-07-08,36.88,37.25,36.62,37.12,445600,4.19164185720047,4.23369466325156,4.16209123673214,4.21891935301739,3920594.49730179,0.0,1.0
1986-07-09,36.88,37.12,36.5,36.88,307300,4.19164185720047,4.21891935301739,4.14845248882368,4.19164185720047,2703767.25543276,0.0,1.0
1986-07-10,37.0,37.12,36.75,36.88,363200,4.20528060510893,4.21891935301739,4.1768665469663,4.19164185720047,3195601.25991923,0.0,1.0
1986-07-11,36.62,37.12,36.62,37.0,316200,4.16209123673214,4.21891935301739,4.16209123673214,4.20528060510893,2782073.56383937,0.0,1.0
1986-07-14,36.5,36.75,36.25,36.62,320400,4.14845248882368,4.1768665469663,4.12003843068105,4.16209123673214,2819027.102638,0.0,1.0
1986-07-15,35.5,36.62,35.38,36.5,568500,4.03479625625317,4.16209123673214,4.0211575083447,4.14845248882368,5001925.43024251,0.0,1.0
1986-07-16,35.0,35.88,34.75,35.5,787100,3.97796813996791,4.07798562462996,3.94955408182528,4.03479625625317,6925269.14009478,0.0,1.0
1986-07-17,34.62,35.25,34.5,35.0,816500,3.93477877159111,4.00638219811054,3.92114002368265,3.97796813996791,7183943.91168517,0.0,1.0
1986-07-18,34.88,35.62,34.25,34.62,412500,3.96432939205945,4.04843500416163,3.89272596554003,3.93477877159111,3629365.41772214,0.0,1.0
1986-07-21,35.0,35.12,34.75,34.88,210300,3.97796813996791,3.99160688787637,3.94955408182528,3.96432939205945,1850316.47841689,0.0,1.0
1986-07-22,35.5,36.38,35.0,35.0,458400,4.03479625625317,4.13481374091522,3.97796813996791,3.97796813996791,4033214.8060214,0.0,1.0
1986-07-23,35.88,36.12,35.38,35.5,277800,4.07798562462996,4.10526312044688,4.0211575083447,4.03479625625317,2444212.63768051,0.0,1.0
1986-07-24,36.0,36.25,35.88,35.88,306400,4.09162437253842,4.12003843068105,4.07798562462996,4.07798562462996,2695848.63997591,0.0,1.0
1986-07-25,35.62,35.88,35.38,35.88,405700,4.04843500416163,4.07798562462996,4.0211575083447,4.07798562462996,3569535.87871484,0.0,1.0
1986-07-28,34.5,35.5,34.12,35.5,354400,3.92114002368265,4.03479625625317,3.87795065530586,4.03479625625317,3118174.79767449,0.0,1.0
1986-07-29,34.5,34.75,34.38,34.5,218100,3.92114002368265,3.94955408182528,3.90750127577419,3.92114002368265,1918944.47904291,0.0,1.0
1986-07-30,34.38,34.62,34.25,34.5,388000,3.90750127577419,3.93477877159111,3.89272596554003,3.92114002368265,3413803.10806349,0.0,1.0
1986-07-31,33.75,34.25,33.75,34.25,543500,3.83589784925477,3.89272596554003,3.83589784925477,3.89272596554003,4781963.88977451,0.0,1.0
1986-08-01,33.62,33.88,33.5,33.75,417300,3.8211225390206,3.85067315948894,3.80748379111214,3.83589784925477,3671598.033492,0.0,1.0
1986-08-04,33.12,33.62,33.12,33.62,256300,3.76429442273535,3.8211225390206,3.76429442273535,3.8211225390206,2255045.71287802,0.0,1.0
1986-08-05,33.12,33.62,33.12,33.12,237300,3.76429442273535,3.8211225390206,3.76429442273535,3.76429442273535,2087874.94212234,0.0,1.0
1986-08-06,33.38,33.38,32.88,33.12,275200,3.79384504320368,3.79384504320368,3.73701692691842,3.76429442273535,2421336.63747184,0.0,1.0
1986-08-07,34.0,34.12,33.38,33.38,356700,3.8643119073974,3.87795065530586,3.79384504320368,3.79384504320368,3138411.25939754,0.0,1.0
1986-08-08,34.25,34.5,34.12,34.12,128200,3.89272596554003,3.92114002368265,3.87795065530586,3.87795065530586,1127962.77951995,0.0,1.0
1986-08-11,36.0,36.12,35.0,35.0,371400,4.09162437253842,4.10526312044688,3.97796813996791,3.97796813996791,3267748.64519274,0.0,1.0
1986-08-12,36.75,36.75,36.0,36.0,319400,4.1768665469663,4.1768665469663,4.09162437253842,4.09162437253842,2810228.64101928,0.0,1.0
1986-08-13,36.75,37.25,36.62,36.75,401700,4.1768665469663,4.23369466325156,4.16209123673214,4.1768665469663,3534342.03223997,0.0,1.0
1986-08-14,37.0,37.25,36.75,36.75,273400,4.20528060510893,4.23369466325156,4.1768665469663,4.1768665469663,2405499.40655814,0.0,1.0
1986-08-15,37.38,38.0,37.0,37.0,159600,4.24846997348573,4.31893683767944,4.20528060510893,4.20528060510893,1404234.47434777,0.0,1.0
1986-08-18,37.75,37.88,37.25,37.38,587800,4.29052277953682,4.30529808977098,4.23369466325156,4.24846997348573,5171735.73948381,0.0,1.0
1986-08-19,36.5,37.5,36.38,37.5,156100,4.14845248882368,4.26210872139419,4.13481374091522,4.26210872139419,1373439.85868224,0.0,1.0
1986-08-20,36.25,36.5,35.88,36.5,271000,4.12003843068105,4.14845248882368,4.07798562462996,4.14845248882368,2384383.09867321,0.0,1.0
1986-08-21,36.0,36.25,35.75,36.25,159400,4.09162437253842,4.12003843068105,4.06321031439579,4.12003843068105,1402474.78202402,0.0,1.0
1986-08-22,36.38,36.5,36.12,36.12,121100,4.13481374091522,4.14845248882368,4.10526312044688,4.10526312044688,1065493.70202703,0.0,1.0
1986-08-25,36.38,36.5,36.0,36.38,77100,4.13481374091522,4.14845248882368,4.09162437253842,4.13481374091522,678361.390803338,0.0,1.0
1986-08-26,37.5,37.5,36.25,36.38,229600,4.26210872139419,4.26210872139419,4.12003843068105,4.13481374091522,2020126.78765819,0.0,1.0
1986-08-27,37.38,37.5,37.0,37.5,270500,4.24846997348573,4.26210872139419,4.20528060510893,4.26210872139419,2379983.86786385,0.0,1.0
1986-08-28,37.12,37.38,37.0,37.38,147500,4.21891935301739,4.24846997348573,4.20528060510893,4.24846997348573,1297773.08876125,0.0,1.0
1986-08-29,37.0,37.25,36.88,37.12,225500,4.20528060510893,4.23369466325156,4.19164185720047,4.21891935301739,1984053.09502144,0.0,1.0
1986-09-02,37.75,38.12,37.0,37.0,258400,4.29052277953682,4.33257558558791,4.20528060510893,4.20528060510893,2273522.48227733,0.0,1.0
1986-09-03,38.75,39.0,37.5,37.75,461800,4.40417901210733,4.43259307024996,4.26210872139419,4.29052277953682,4063129.57552505,0.0,1.0
1986-09-04,40.25,40.25,37.75,38.75,326300,4.5746633609631,4.5746633609631,4.29052277953682,4.40417901210733,2870938.02618845,0.0,1.0
1986-09-05,39.12,40.5,39.12,40.25,421300,4.44623181815842,4.60307741910572,4.44623181815842,4.5746633609631,3706791.87996688,0.0,1.0
1986-09-08,39.38,39.62,39.0,39.12,182400,4.47578243862675,4.50305993444367,4.43259307024996,4.44623181815842,1604839.39925459,0.0,1.0
1986-09-09,38.38,39.88,38.38,39.38,438800,4.36212620605624,4.53261055491201,4.36212620605624,4.47578243862675,3860764.95829449,0.0,1.0
1986-09-10,38.38,38.88,38.38,38.38,152000,4.36212620605624,4.4189543223415,4.36212620605624,4.36212620605624,1337366.16604549,0.0,1.0
1986-09-11,36.12,38.38,36.0,38.38,357500,4.10526312044688,4.36212620605624,4.09162437253842,4.36212620605624,3145450.02869252,0.0,1.0
1986-09-12,36.5,37.75,36.0,36.12,569500,4.14845248882368,4.29052277953682,4.09162437253842,4.10526312044688,5010723.89186123,0.0,1.0
1986-09-15,37.75,37.88,36.75,36.75,377000,4.29052277953682,4.30529808977098,4.1768665469663,4.1768665469663,3317020.03025757,0.0,1.0
1986-09-16,38.38,38.5,37.38,37.75,372600,4.36212620605624,4.3757649539647,4.24846997348573,4.29052277953682,3278306.7991352,0.0,1.0
1986-09-17,38.25,39.25,38.12,38.38,383700,4.34735089582207,4.46100712839258,4.33257558558791,4.36212620605624,3375969.723103,0.0,1.0
1986-09-18,38.25,38.75,38.0,38.25,354500,4.34735089582207,4.40417901210733,4.31893683767944,4.34735089582207,3119054.64383636,0.0,1.0
1986-09-19,38.75,38.75,38.0,38.25,166300,4.40417901210733,4.40417901210733,4.31893683767944,4.34735089582207,1463184.16719319,0.0,1.0
1986-09-22,38.75,38.88,38.5,38.75,369600,4.40417901210733,4.4189543223415,4.3757649539647,4.40417901210733,3251911.41427904,0.0,1.0
1986-09-23,38.0,38.62,37.62,38.62,130600,4.31893683767944,4.38940370187316,4.27574746930265,4.38940370187316,1149079.08740488,0.0,1.0
1986-09-24,37.12,38.0,37.12,38.0,128500,4.21891935301739,4.31893683767944,4.21891935301739,4.31893683767944,1130602.31800556,0.0,1.0
1986-09-25,36.75,37.25,36.38,37.12,179700,4.1768665469663,4.23369466325156,4.13481374091522,4.21891935301739,1581083.55288405,0.0,1.0
1986-09-26,36.75,37.12,36.62,36.75,131100,4.1768665469663,4.21891935301739,4.16209123673214,4.1768665469663,1153478.31821424,0.0,1.0
1986-09-29,36.25,36.62,35.88,36.62,267400,4.12003843068105,4.16209123673214,4.07798562462996,4.16209123673214,2352708.63684582,0.0,1.0
1986-09-30,37.0,37.25,36.25,36.25,362400,4.20528060510893,4.23369466325156,4.12003843068105,4.12003843068105,3188562.49062425,0.0,1.0
1986-10-01,36.25,37.12,36.12,37.0,331300,4.12003843068105,4.21891935301739,4.10526312044688,4.20528060510893,2914930.33428205,0.0,1.0
1986-10-02,36.5,36.75,36.12,36.25,112200,4.14845248882368,4.1768665469663,4.10526312044688,4.12003843068105,987187.393620422,0.0,1.0
1986-10-03,36.62,37.0,36.38,36.5,112400,4.16209123673214,4.20528060510893,4.13481374091522,4.14845248882368,988947.085944166,0.0,1.0
1986-10-06,36.5,36.75,36.5,36.62,44300,4.14845248882368,4.1768665469663,4.14845248882368,4.16209123673214,389771.849709311,0.0,1.0
1986-10-07,36.62,36.75,36.5,36.5,89000,4.16209123673214,4.1768665469663,4.14845248882368,4.14845248882368,783063.08406611,0.0,1.0
1986-10-08,37.0,37.25,36.5,36.62,388500,4.20528060510893,4.23369466325156,4.14845248882368,4.16209123673214,3418202.33887286,0.0,1.0
1986-10-09,36.5,37.0,36.5,37.0,196500,4.14845248882368,4.20528060510893,4.14845248882368,4.20528060510893,1728897.70807855,0.0,1.0
1986-10-10,36.38,36.62,36.38,36.5,188300,4.13481374091522,4.16209123673214,4.13481374091522,4.14845248882368,1656750.32280504,0.0,1.0
1986-10-13,36.38,36.5,36.12,36.38,81700,4.13481374091522,4.14845248882368,4.10526312044688,4.13481374091522,718834.314249451,0.0,1.0
1986-10-14,35.88,36.62,35.88,36.38,136800,4.07798562462996,4.16209123673214,4.07798562462996,4.13481374091522,1203629.54944094,0.0,1.0
1986-10-15,36.38,36.38,35.38,35.88,228700,4.13481374091522,4.13481374091522,4.0211575083447,4.07798562462996,2012208.17220134,0.0,1.0
1986-10-16,35.88,36.75,35.75,36.38,164200,4.07798562462996,4.1768665469663,4.06321031439579,4.13481374091522,1444707.39779388,0.0,1.0
1986-10-17,35.5,35.75,35.0,35.75,234100,4.03479625625317,4.06321031439579,3.97796813996791,4.06321031439579,2059719.86494243,0.0,1.0
1986-10-20,35.25,35.25,34.62,35.25,89700,4.00638219811054,4.00638219811054,3.93477877159111,4.00638219811054,789222.007199214,0.0,1.0
1986-10-21,35.38,35.5,35.12,35.25,304700,4.0211575083447,4.03479625625317,3.99160688787637,4.00638219811054,2680891.25522409,0.0,1.0
1986-10-22,35.38,35.5,35.12,35.38,138900,4.0211575083447,4.03479625625317,3.99160688787637,4.0211575083447,1222106.31884026,0.0,1.0
1986-10-23,36.25,36.75,35.75,35.75,627100,4.12003843068105,4.1768665469663,4.06321031439579,4.06321031439579,5517515.28109953,0.0,1.0
1986-10-24,35.62,36.25,35.5,36.25,124100,4.04843500416163,4.12003843068105,4.03479625625317,4.12003843068105,1091889.08688319,0.0,1.0
1986-10-27,35.75,35.88,35.12,35.62,213600,4.06321031439579,4.07798562462996,3.99160688787637,4.04843500416163,1879351.40175867,0.0,1.0
1986-10-28,35.62,36.12,35.62,35.75,496100,4.04843500416163,4.10526312044688,4.04843500416163,4.06321031439579,4364916.80904716,0.0,1.0
1986-10-29,35.62,35.88,35.62,35.62,146700,4.04843500416163,4.07798562462996,4.04843500416163,4.04843500416163,1290734.31946627,0.0,1.0
1986-10-30,35.62,36.25,35.62,35.62,414300,4.04843500416163,4.12003843068105,4.04843500416163,4.04843500416163,3645202.64863583,0.0,1.0
1986-10-31,36.38,36.38,35.25,35.62,935400,4.13481374091522,4.13481374091522,4.00638219811054,4.04843500416163,8230080.998151,0.0,1.0
1986-11-03,37.25,38.0,36.25,36.38,314500,4.23369466325156,4.31893683767944,4.12003843068105,4.13481374091522,2767116.17908755,0.0,1.0
1986-11-04,37.0,37.25,36.88,37.25,213500,4.20528060510893,4.23369466325156,4.19164185720047,4.23369466325156,1878471.55559679,0.0,1.0
1986-11-05,36.62,37.12,36.5,37.0,407500,4.16209123673214,4.21891935301739,4.14845248882368,4.20528060510893,3585373.10962854,0.0,1.0
1986-11-06,36.25,36.75,36.0,36.62,576600,4.12003843068105,4.1768665469663,4.09162437253842,4.16209123673214,5073192.96935415,0.0,1.0
1986-11-07,36.0,36.25,35.88,36.25,151500,4.09162437253842,4.12003843068105,4.07798562462996,4.12003843068105,1332966.93523613,0.0,1.0
1986-11-10,35.62,36.0,35.25,36.0,312300,4.04843500416163,4.09162437253842,4.00638219811054,4.09162437253842,2747759.56352636,0.0,1.0
1986-11-11,35.5,35.62,35.38,35.62,110600,4.03479625625317,4.04843500416163,4.0211575083447,4.04843500416163,973109.855030469,0.0,1.0
1986-11-12,35.5,35.75,35.25,35.5,131300,4.03479625625317,4.06321031439579,4.00638219811054,4.03479625625317,1155238.01053798,0.0,1.0
1986-11-13,35.5,36.0,35.38,35.5,152800,4.03479625625317,4.09162437253842,4.0211575083447,4.03479625625317,1344404.93534047,0.0,1.0
1986-11-14,35.38,35.62,35.25,35.5,107300,4.0211575083447,4.04843500416163,4.00638219811054,4.03479625625317,944074.931688694,0.0,1.0
1986-11-17,34.75,35.25,34.75,35.25,192600,3.94955408182528,4.00638219811054,3.94955408182528,4.00638219811054,1694583.70776554,0.0,1.0
1986-11-18,34.38,35.0,33.5,34.75,393900,3.90750127577419,3.97796813996791,3.80748379111214,3.94955408182528,3465714.03161395,0.0,1.0
1986-11-19,35.0,35.0,34.12,34.38,393600,3.97796813996791,3.97796813996791,3.87795065530586,3.90750127577419,3463074.49312833,0.0,1.0
1986-11-20,35.38,35.38,34.88,35.0,162400,4.0211575083447,4.0211575083447,3.96432939205945,3.97796813996791,1428870.16688019,0.0,1.0
1986-11-21,36.12,36.38,35.25,35.38,245000,4.10526312044688,4.13481374091522,4.00638219811054,4.0211575083447,2155623.09658648,0.0,1.0
1986-11-24,35.75,36.75,35.62,36.12,253400,4.06321031439579,4.1768665469663,4.04843500416163,4.10526312044688,2229530.17418374,0.0,1.0
1986-11-25,34.88,36.0,34.62,35.75,321300,3.96432939205945,4.09162437253842,3.93477877159111,4.06321031439579,2826945.71809484,0.0,1.0
1986-11-26,34.38,34.88,34.12,34.88,641000,3.90750127577419,3.96432939205945,3.87795065530586,3.96432939205945,5639813.89759974,0.0,1.0
1986-11-28,34.62,34.62,34.12,34.38,84000,3.93477877159111,3.93477877159111,3.87795065530586,3.90750127577419,739070.77597251,0.0,1.0
1986-12-01,34.38,34.5,34.0,34.5,242700,3.90750127577419,3.92114002368265,3.8643119073974,3.92114002368265,2135386.63486343,0.0,1.0
1986-12-02,35.5,35.5,34.38,34.38,787200,4.03479625625317,4.03479625625317,3.90750127577419,3.90750127577419,6926148.98625665,0.0,1.0
1986-12-03,34.5,35.38,34.5,35.38,331500,3.92114002368265,4.0211575083447,3.92114002368265,4.0211575083447,2916690.0266058,0.0,1.0
1986-12-04,35.12,35.25,34.5,34.5,376500,3.99160688787637,4.00638219811054,3.92114002368265,3.92114002368265,3312620.79944821,0.0,1.0
1986-12-05,34.62,35.25,34.62,35.12,332100,3.93477877159111,4.00638219811054,3.93477877159111,3.99160688787637,2921969.10357703,0.0,1.0
1986-12-08,34.25,34.88,33.88,34.62,298100,3.89272596554003,3.96432939205945,3.85067315948894,3.93477877159111,2622821.40854053,0.0,1.0
1986-12-09,34.38,34.62,34.25,34.25,98000,3.90750127577419,3.93477877159111,3.89272596554003,3.89272596554003,862249.238634594,0.0,1.0
1986-12-10,34.38,34.5,33.88,34.38,237700,3.90750127577419,3.92114002368265,3.85067315948894,3.90750127577419,2091394.32676983,0.0,1.0
1986-12-11,33.75,34.25,33.5,34.25,399900,3.83589784925477,3.89272596554003,3.80748379111214,3.89272596554003,3518504.80132626,0.0,1.0
1986-12-12,33.0,34.0,32.62,33.75,270900,3.75065567482689,3.8643119073974,3.70746630645009,3.83589784925477,2383503.25251134,0.0,1.0
1986-12-15,33.62,33.62,32.88,33.0,245400,3.8211225390206,3.8211225390206,3.73701692691842,3.75065567482689,2159142.48123397,0.0,1.0
1986-12-16,34.0,34.0,33.5,33.62,262900,3.8643119073974,3.8643119073974,3.80748379111214,3.8211225390206,2313115.55956158,0.0,1.0
1986-12-17,33.62,33.88,33.5,33.88,238400,3.8211225390206,3.85067315948894,3.80748379111214,3.85067315948894,2097553.24990293,0.0,1.0
1986-12-18,34.0,34.0,33.5,33.62,283700,3.8643119073974,3.8643119073974,3.80748379111214,3.8211225390206,2496123.56123096,0.0,1.0
1986-12-19,33.88,34.0,33.62,34.0,308900,3.85067315948894,3.8643119073974,3.8211225390206,3.8643119073974,2717844.79402271,0.0,1.0
1986-12-22,33.88,34.0,33.38,33.88,261500,3.85067315948894,3.8643119073974,3.79384504320368,3.85067315948894,2300797.71329537,0.0,1.0
1986-12-23,33.88,33.88,33.5,33.88,302400,3.85067315948894,3.85067315948894,3.80748379111214,3.85067315948894,2660654.79350103,0.0,1.0
1986-12-24,33.75,33.88,33.38,33.88,170000,3.83589784925477,3.85067315948894,3.79384504320368,3.85067315948894,1495738.47518246,0.0,1.0
1986-12-26,33.75,33.88,33.75,33.75,31600,3.83589784925477,3.85067315948894,3.83589784925477,3.83589784925477,278031.387151563,0.0,1.0
1986-12-29,33.75,33.88,33.62,33.75,169900,3.83589784925477,3.85067315948894,3.8211225390206,3.83589784925477,1494858.62902059,0.0,1.0
1986-12-30,33.88,33.88,33.62,33.75,63700,3.85067315948894,3.85067315948894,3.8211225390206,3.83589784925477,560462.005112485,0.0,1.0
1986-12-31,33.88,34.0,33.75,33.88,159200,3.85067315948894,3.8643119073974,3.83589784925477,3.85067315948894,1400715.08970028,0.0,1.0
1987-01-02,35.12,35.12,33.88,33.88,196300,3.99160688787637,3.99160688787637,3.85067315948894,3.85067315948894,1727138.0157548,0.0,1.0
1987-01-05,36.38,36.5,35.12,35.12,388000,4.13481374091522,4.14845248882368,3.99160688787637,3.99160688787637,3413803.10806349,0.0,1.0
1987-01-06,36.12,36.62,36.12,36.38,289700,4.10526312044688,4.16209123673214,4.10526312044688,4.13481374091522,2548914.33094328,0.0,1.0
1987-01-07,36.75,36.88,36.12,36.12,342500,4.1768665469663,4.19164185720047,4.10526312044688,4.10526312044688,3013473.10441172,0.0,1.0
1987-01-08,36.38,36.75,36.12,36.75,337000,4.13481374091522,4.1768665469663,4.10526312044688,4.1768665469663,2965081.56550875,0.0,1.0
1987-01-09,36.25,36.75,36.12,36.38,349600,4.12003843068105,4.1768665469663,4.10526312044688,4.13481374091522,3075942.18190463,0.0,1.0
1987-01-12,37.25,37.38,36.12,36.25,281800,4.23369466325156,4.24846997348573,4.10526312044688,4.12003843068105,2479406.48415539,0.0,1.0
1987-01-13,38.62,38.62,37.12,37.25,550200,4.38940370187316,4.38940370187316,4.21891935301739,4.23369466325156,4840913.58261993,0.0,1.0
1987-01-14,40.0,40.5,38.25,38.62,759200,4.54624930282047,4.60307741910572,4.34735089582207,4.38940370187316,6679792.06093248,0.0,1.0
1987-01-15,40.88,41.0,39.88,40.0,723400,4.64626678748252,4.65990553539098,4.53261055491201,4.54624930282047,6364807.13498229,0.0,1.0
1987-01-16,39.62,40.75,39.62,40.75,467500,4.50305993444367,4.63149147724835,4.50305993444367,4.63149147724835,4113280.80675176,0.0,1.0
1987-01-19,38.88,39.5,38.75,39.5,323800,4.4189543223415,4.48942118653521,4.40417901210733,4.48942118653521,2848941.87214164,0.0,1.0
1987-01-20,38.38,39.5,37.88,38.88,433800,4.36212620605624,4.48942118653521,4.30529808977098,4.4189543223415,3816772.65020088,0.0,1.0
1987-01-21,39.0,39.25,38.25,38.38,469400,4.43259307024996,4.46100712839258,4.34735089582207,4.36212620605624,4129997.88382732,0.0,1.0
1987-01-22,39.38,40.0,39.0,39.0,356100,4.47578243862675,4.54624930282047,4.43259307024996,4.43259307024996,3133132.18242631,0.0,1.0
1987-01-23,39.5,41.38,39.5,39.5,561900,4.48942118653521,4.70309490376777,4.48942118653521,4.48942118653521,4943855.58355896,0.0,1.0
1987-01-26,39.5,39.62,38.75,39.5,146300,4.48942118653521,4.50305993444367,4.40417901210733,4.48942118653521,1287214.93481879,0.0,1.0
1987-01-27,39.62,40.0,39.38,39.5,240600,4.50305993444367,4.54624930282047,4.47578243862675,4.48942118653521,2116909.86546412,0.0,1.0
1987-01-28,40.62,40.62,39.5,39.62,277900,4.61671616701418,4.61671616701418,4.48942118653521,4.50305993444367,2445092.48384239,0.0,1.0
1987-01-29,40.38,40.75,40.12,40.62,402000,4.58943867119726,4.63149147724835,4.55988805072893,4.61671616701418,3536981.57072558,0.0,1.0
1987-01-30,39.75,40.38,39.25,40.38,304800,4.51783524467784,4.58943867119726,4.46100712839258,4.58943867119726,2681771.10138596,0.0,1.0
1987-02-02,40.0,40.25,39.12,39.75,339800,4.54624930282047,4.5746633609631,4.44623181815842,4.51783524467784,2989717.25804117,0.0,1.0
1987-02-03,41.38,41.62,40.25,40.25,775700,4.70309490376777,4.7303723995847,4.5746633609631,4.5746633609631,6824966.67764137,0.0,1.0
1987-02-04,43.25,43.25,41.75,41.75,671100,4.91563205867463,4.91563205867463,4.74514770981886,4.74514770981886,5904647.59232322,0.0,1.0
1987-02-05,44.12,44.25,43.62,43.62,670100,5.01451298101098,5.02928829124514,4.95768486472572,4.95768486472572,5895849.1307045,0.0,1.0
1987-02-06,43.25,44.0,43.12,44.0,362400,4.91563205867463,5.00087423310251,4.90085674844046,5.00087423310251,3188562.49062425,0.0,1.0
1987-02-09,42.25,42.88,42.12,42.88,180100,4.80197582610412,4.87357925262354,4.78720051586995,4.87357925262354,1584602.93753153,0.0,1.0
1987-02-10,41.75,42.0,41.38,42.0,298200,4.74514770981886,4.77356176796149,4.70309490376777,4.77356176796149,2623701.25470241,0.0,1.0
1987-02-11,43.38,43.38,41.5,41.75,328500,4.9304073689088,4.9304073689088,4.71673365167624,4.74514770981886,2890294.64174963,0.0,1.0
1987-02-12,43.0,43.62,42.75,43.38,373300,4.887218000532,4.95768486472572,4.85880394238937,4.9304073689088,3284465.72226831,0.0,1.0
1987-02-13,44.12,44.25,42.88,43.0,399700,5.01451298101098,5.02928829124514,4.87357925262354,4.887218000532,3516745.10900252,0.0,1.0
1987-02-17,45.0,45.25,44.62,44.62,484100,5.11453046567303,5.14294452381565,5.07134109729623,5.07134109729623,4259335.26962251,0.0,1.0
1987-02-18,43.88,45.38,43.25,45.0,588900,4.98723548519405,5.15771983404982,4.91563205867463,5.11453046567303,5181414.04726441,0.0,1.0
1987-02-19,43.38,44.0,42.88,43.88,473800,4.9304073689088,5.00087423310251,4.87357925262354,4.98723548519405,4168711.1149497,0.0,1.0
1987-02-20,43.75,43.75,43.25,43.38,320000,4.97246017495989,4.97246017495989,4.91563205867463,4.9304073689088,2815507.71799051,0.0,1.0
1987-02-23,43.75,43.88,43.0,43.75,137800,4.97246017495989,4.98723548519405,4.887218000532,4.97246017495989,1212428.01105966,0.0,1.0
1987-02-24,43.38,44.0,43.12,43.75,238600,4.9304073689088,5.00087423310251,4.90085674844046,4.97246017495989,2099312.94222667,0.0,1.0
1987-02-25,42.88,43.38,42.25,43.38,217700,4.87357925262354,4.9304073689088,4.80197582610412,4.9304073689088,1915425.09439542,0.0,1.0
1987-02-26,41.38,42.62,41.38,42.62,314200,4.70309490376777,4.84402863215521,4.70309490376777,4.84402863215521,2764476.64060193,0.0,1.0
1987-02-27,41.0,41.62,40.88,41.38,430400,4.65990553539098,4.7303723995847,4.64626678748252,4.70309490376777,3786857.88069724,0.0,1.0
1987-03-02,41.0,41.38,41.0,41.0,379000,4.65990553539098,4.70309490376777,4.65990553539098,4.65990553539098,3334616.95349501,0.0,1.0
1987-03-03,41.5,41.62,40.88,41.0,306200,4.71673365167624,4.7303723995847,4.64626678748252,4.65990553539098,2694088.94765217,0.0,1.0
1987-03-04,43.25,43.38,42.25,42.25,606200,4.91563205867463,4.9304073689088,4.80197582610412,4.80197582610412,5333627.43326827,0.0,1.0
1987-03-05,43.5,43.75,42.62,43.25,394900,4.94404611681726,4.97246017495989,4.84402863215521,4.91563205867463,3474512.49323266,0.0,1.0
1987-03-06,44.75,44.88,43.0,43.5,777600,5.0861164075304,5.10089171776456,4.887218000532,4.94404611681726,6841683.75471694,0.0,1.0
1987-03-09,44.5,45.25,44.12,44.75,539500,5.05770234938777,5.14294452381565,5.01451298101098,5.0861164075304,4746770.04329962,0.0,1.0
1987-03-10,43.0,43.75,42.62,43.75,585100,4.887218000532,4.97246017495989,4.84402863215521,4.97246017495989,5147979.89311328,0.0,1.0
1987-03-11,43.25,43.62,43.0,43.0,479600,4.91563205867463,4.95768486472572,4.887218000532,4.887218000532,4219742.19233828,0.0,1.0
1987-03-12,43.25,43.38,42.75,43.25,214100,4.91563205867463,4.9304073689088,4.85880394238937,4.91563205867463,1883750.63256803,0.0,1.0
1987-03-13,43.75,43.88,43.25,43.25,224700,4.97246017495989,4.98723548519405,4.91563205867463,4.91563205867463,1977014.32572646,0.0,1.0
1987-03-16,42.62,43.5,42.5,43.5,303800,4.84402863215521,4.94404611681726,4.83038988424675,4.94404611681726,2672972.63976724,0.0,1.0
1987-03-17,43.62,43.62,42.38,42.62,313900,4.95768486472572,4.95768486472572,4.81675113633829,4.84402863215521,2761837.10211632,0.0,1.0
1987-03-18,43.75,44.5,42.75,43.62,485500,4.97246017495989,5.05770234938777,4.85880394238937,4.95768486472572,4271653.11588872,0.0,1.0
1987-03-19,44.62,44.62,43.5,43.75,255600,5.07134109729623,5.07134109729623,4.94404611681726,4.97246017495989,2248886.78974492,0.0,1.0
1987-03-20,44.5,45.38,44.12,44.62,592500,5.05770234938777,5.15771983404982,5.01451298101098,5.07134109729623,5213088.5090918,0.0,1.0
1987-03-23,44.62,45.25,44.25,44.5,320800,5.07134109729623,5.14294452381565,5.02928829124514,5.05770234938777,2822546.48728549,0.0,1.0
1987-03-24,45.38,45.38,44.62,44.62,602800,5.15771983404982,5.15771983404982,5.07134109729623,5.07134109729623,5303712.66376462,0.0,1.0
1987-03-25,45.62,46.25,45.5,45.5,936800,5.18499732986674,5.25660075638617,5.17135858195828,5.17135858195828,8242398.84441722,0.0,1.0
1987-03-26,44.25,45.75,44.25,45.62,370200,5.02928829124514,5.19977264010091,5.02928829124514,5.18499732986674,3257190.49125027,0.0,1.0
1987-03-27,44.25,45.0,43.62,44.25,429100,5.02928829124514,5.11453046567303,4.95768486472572,5.02928829124514,3775419.8805929,0.0,1.0
1987-03-30,43.12,43.88,42.62,43.88,398800,4.90085674844046,4.98723548519405,4.84402863215521,4.98723548519405,3508826.49354568,0.0,1.0
1987-03-31,42.62,43.12,42.0,43.12,237300,4.84402863215521,4.90085674844046,4.77356176796149,4.90085674844046,2087874.94212234,0.0,1.0
1987-04-01,42.75,42.75,42.0,42.62,394800,4.85880394238937,4.85880394238937,4.77356176796149,4.84402863215521,3473632.64707079,0.0,1.0
1987-04-02,42.5,43.12,42.0,42.75,276900,4.83038988424675,4.90085674844046,4.77356176796149,4.85880394238937,2436294.02222366,0.0,1.0
1987-04-03,44.5,44.5,42.5,42.5,988700,5.05770234938777,5.05770234938777,4.83038988424675,4.83038988424675,8699039.0024288,0.0,1.0
1987-04-06,45.12,45.25,44.5,44.5,447400,5.12816921358149,5.14294452381565,5.05770234938777,5.05770234938777,3936431.72821548,0.0,1.0
1987-04-07,43.75,45.25,43.75,45.12,275200,4.97246017495989,5.14294452381565,4.97246017495989,5.12816921358149,2421336.63747184,0.0,1.0
1987-04-08,44.12,44.5,43.5,43.75,218000,5.01451298101098,5.05770234938777,4.94404611681726,4.97246017495989,1918064.63288103,0.0,1.0
1987-04-09,42.88,44.38,42.75,44.12,397600,4.87357925262354,5.04406360147931,4.85880394238937,5.01451298101098,3498268.33960321,0.0,1.0
1987-04-10,43.88,44.25,42.88,42.88,441800,4.98723548519405,5.02928829124514,4.87357925262354,4.87357925262354,3887160.34315065,0.0,1.0
1987-04-13,45.25,45.62,44.12,44.12,452200,5.14294452381565,5.18499732986674,5.01451298101098,5.01451298101098,3978664.34398534,0.0,1.0
1987-04-14,44.5,44.88,43.75,44.88,595100,5.05770234938777,5.10089171776456,4.97246017495989,5.10089171776456,5235964.50930048,0.0,1.0
1987-04-15,45.25,45.5,44.75,44.75,404600,5.14294452381565,5.17135858195828,5.0861164075304,5.0861164075304,3559857.57093425,0.0,1.0
1987-04-16,46.0,46.75,45.62,45.62,966100,5.22818669824354,5.31342887267142,5.18499732986674,5.18499732986674,8500193.76984572,0.0,1.0
1987-04-20,47.75,47.75,46.38,46.38,487300,5.42708510524193,5.42708510524193,5.27137606662033,5.27137606662033,4287490.34680243,0.0,1.0
1987-04-21,48.88,48.88,47.75,47.75,797600,5.55551664804661,5.55551664804661,5.42708510524193,5.42708510524193,7017652.98709135,0.0,1.0
1987-04-22,48.38,48.88,47.75,48.88,998400,5.49868853176136,5.55551664804661,5.42708510524193,5.55551664804661,8784384.08013038,0.0,1.0
1987-04-23,47.38,49.0,47.0,48.38,777600,5.38503229919084,5.56915539595507,5.34184293081405,5.49868853176136,6841683.75471694,0.0,1.0
1987-04-24,46.75,47.5,46.75,47.38,419500,5.31342887267142,5.39867104709931,5.31342887267142,5.38503229919084,3690954.64905319,0.0,1.0
1987-04-27,46.88,47.25,45.5,46.75,687800,5.32820418290559,5.37025698895668,5.17135858195828,5.31342887267142,6051581.90135585,0.0,1.0
1987-04-28,47.88,48.12,47.38,47.38,668000,5.4418604154761,5.46913791129302,5.38503229919084,5.38503229919084,5877372.36130519,0.0,1.0
1987-04-29,47.12,47.88,47.0,47.88,723900,5.35548167872251,5.4418604154761,5.34184293081405,5.4418604154761,6369206.36579166,0.0,1.0
1987-04-30,47.62,48.12,47.0,47.12,422300,5.41230979500777,5.46913791129302,5.34184293081405,5.35548167872251,3715590.3415856,0.0,1.0
1987-05-01,47.62,47.75,47.0,47.62,360500,5.41230979500777,5.42708510524193,5.34184293081405,5.41230979500777,3171845.41354868,0.0,1.0
1987-05-04,48.62,48.75,47.88,47.88,820300,5.52596602757828,5.54074133781245,5.4418604154761,5.4418604154761,7217378.0658363,0.0,1.0
1987-05-05,49.12,49.25,48.5,48.62,1030000,5.58279414386353,5.5975694540977,5.51232727966982,5.52596602757828,9062415.46728196,0.0,1.0
1987-05-06,51.0,51.25,49.25,49.25,1720000,5.7964678610961,5.82488191923872,5.5975694540977,5.5975694540977,15133353.984199,0.0,1.0
1987-05-07,51.75,51.75,51.0,51.0,745100,5.88171003552398,5.88171003552398,5.7964678610961,5.7964678610961,6555733.75210853,0.0,1.0
1987-05-08,51.75,51.88,50.62,51.75,483800,5.88171003552398,5.89648534575815,5.7532784927193,5.88171003552398,4256695.7311369,0.0,1.0
1987-05-11,50.88,51.75,50.75,51.75,498000,5.78282911318764,5.88171003552398,5.76805380295347,5.88171003552398,4381633.88612273,0.0,1.0
1987-05-12,51.5,51.75,51.0,51.0,470000,5.85329597738135,5.88171003552398,5.7964678610961,5.7964678610961,4135276.96079856,0.0,1.0
1987-05-13,51.5,51.75,51.0,51.5,667700,5.85329597738135,5.88171003552398,5.7964678610961,5.85329597738135,5874732.82281957,0.0,1.0
1987-05-14,51.38,52.0,51.25,51.5,583100,5.83965722947289,5.91012409366661,5.82488191923872,5.85329597738135,5130382.96987583,0.0,1.0
1987-05-15,50.88,51.75,50.75,51.38,591700,5.78282911318764,5.88171003552398,5.76805380295347,5.83965722947289,5206049.73979682,0.0,1.0
1987-05-18,50.62,51.0,50.0,50.88,497100,5.7532784927193,5.7964678610961,5.68281162852558,5.78282911318764,4373715.27066588,0.0,1.0
1987-05-19,50.12,51.0,49.88,50.62,637200,5.69645037643405,5.7964678610961,5.66917288061712,5.7532784927193,5606379.7434486,0.0,1.0
1987-05-20,48.88,49.75,48.62,49.75,772400,5.55551664804661,5.65439757038296,5.52596602757828,5.65439757038296,6795931.7542996,0.0,1.0
1987-05-21,48.0,49.25,48.0,48.88,501600,5.45549916338456,5.5975694540977,5.45549916338456,5.55551664804661,4413308.34795012,0.0,1.0
1987-05-22,47.25,47.62,47.0,47.62,526000,5.37025698895668,5.41230979500777,5.34184293081405,5.41230979500777,4627990.8114469,0.0,1.0
1987-05-26,47.75,47.75,47.0,47.25,657400,5.42708510524193,5.42708510524193,5.34184293081405,5.37025698895668,5784108.66814676,0.0,1.0
1987-05-27,48.0,48.38,47.75,47.75,588200,5.45549916338456,5.49868853176136,5.42708510524193,5.42708510524193,5175255.12413131,0.0,1.0
1987-05-28,48.12,48.25,47.5,48.0,356500,5.46913791129302,5.48391322152719,5.39867104709931,5.45549916338456,3136651.5670738,0.0,1.0
1987-05-29,47.75,48.5,47.75,48.12,361900,5.42708510524193,5.51232727966982,5.42708510524193,5.46913791129302,3184163.25981489,0.0,1.0
1987-06-01,47.88,48.12,47.62,47.75,308600,5.4418604154761,5.46913791129302,5.41230979500777,5.42708510524193,2715205.2555371,0.0,1.0
1987-06-02,47.62,48.25,47.0,47.88,345700,5.41230979500777,5.48391322152719,5.34184293081405,5.4418604154761,3041628.18159162,0.0,1.0
1987-06-03,49.12,49.12,47.75,47.75,513200,5.58279414386353,5.58279414386353,5.42708510524193,5.42708510524193,4515370.50272728,0.0,1.0
1987-06-04,50.5,50.62,49.0,49.12,516800,5.73963974481084,5.7532784927193,5.56915539595507,5.58279414386353,4547044.96455467,0.0,1.0
1987-06-05,50.88,51.0,50.38,50.5,617200,5.78282911318764,5.7964678610961,5.72600099690238,5.73963974481084,5430410.51107419,0.0,1.0
1987-06-08,51.0,51.75,50.75,50.88,367900,5.7964678610961,5.88171003552398,5.76805380295347,5.78282911318764,3236954.02952721,0.0,1.0
1987-06-09,52.38,52.5,51.12,51.12,832900,5.9533134620434,5.96695220995186,5.81010660900456,5.81010660900456,7328238.68223218,0.0,1.0
1987-06-10,53.62,54.25,52.38,52.38,987600,6.09424719043084,6.16585061695026,5.9533134620434,5.9533134620434,8689360.6946482,0.0,1.0
1987-06-11,53.62,54.75,53.62,53.62,655700,6.09424719043084,6.22267873323552,6.09424719043084,6.09424719043084,5769151.28339493,0.0,1.0
1987-06-12,53.25,54.12,53.12,53.62,406700,6.05219438437975,6.15107530671609,6.03741907414558,6.09424719043084,3578334.34033356,0.0,1.0
1987-06-15,53.38,53.62,52.88,53.25,332600,6.06696969461391,6.09424719043084,6.01014157832866,6.05219438437975,2926368.33438639,0.0,1.0
1987-06-16,53.12,53.5,52.75,53.38,283700,6.03741907414558,6.08060844252238,5.99536626809449,6.06696969461391,2496123.56123096,0.0,1.0
1987-06-17,53.12,53.25,52.75,53.12,170900,6.03741907414558,6.05219438437975,5.99536626809449,6.03741907414558,1503657.09063931,0.0,1.0
1987-06-18,53.62,54.0,52.75,53.12,243700,6.09424719043084,6.13743655880763,5.99536626809449,6.03741907414558,2144185.09648215,0.0,1.0
1987-06-19,54.25,54.38,53.38,53.62,387000,6.16585061695026,6.18062592718443,6.06696969461391,6.09424719043084,3405004.64644477,0.0,1.0
1987-06-22,53.5,54.62,53.38,54.25,430700,6.08060844252238,6.20790342300135,6.06696969461391,6.16585061695026,3789497.41918285,0.0,1.0
1987-06-23,53.0,54.12,52.62,53.5,430700,6.02378032623712,6.15107530671609,5.98059095786032,6.08060844252238,3789497.41918285,0.0,1.0
1987-06-24,52.25,53.12,52.12,53.0,168200,5.93853815180924,6.03741907414558,5.92376284157507,6.02378032623712,1479901.24426876,0.0,1.0
1987-06-25,53.0,53.0,52.5,52.5,220200,6.02378032623712,6.02378032623712,5.96695220995186,5.96695220995186,1937421.24844222,0.0,1.0
1987-06-26,52.75,53.0,52.5,53.0,147900,5.99536626809449,6.02378032623712,5.96695220995186,6.02378032623712,1301292.47340874,0.0,1.0
1987-06-29,53.12,53.12,52.75,52.75,243400,6.03741907414558,6.03741907414558,5.99536626809449,5.99536626809449,2141545.55799653,0.0,1.0
1987-06-30,53.38,53.38,52.88,53.12,364100,6.06696969461391,6.06696969461391,6.01014157832866,6.03741907414558,3203519.87537608,0.0,1.0
1987-07-01,53.38,53.62,53.25,53.38,256900,6.06696969461391,6.09424719043084,6.05219438437975,6.06696969461391,2260324.78984926,0.0,1.0
1987-07-02,54.12,54.25,53.5,53.5,490900,6.15107530671609,6.16585061695026,6.08060844252238,6.08060844252238,4319164.80862982,0.0,1.0
1987-07-06,55.25,55.38,54.75,54.75,816100,6.27950684952077,6.29428215975494,6.22267873323552,6.22267873323552,7180424.52703767,0.0,1.0
1987-07-07,56.5,56.75,54.88,55.25,1040000,6.42157714023391,6.44999119837654,6.23745404346968,6.27950684952077,9150400.08346916,0.0,1.0
1987-07-08,56.5,57.12,56.38,56.5,586000,6.42157714023391,6.49204400442763,6.40793839232545,6.42157714023391,5155898.50857012,0.0,1.0
1987-07-09,56.0,56.62,54.12,56.5,516700,6.36474902394866,6.43521588814237,6.15107530671609,6.42157714023391,4546165.1183928,0.0,1.0
1987-07-10,55.12,56.12,54.0,56.0,638700,6.2647315392866,6.37838777185712,6.13743655880763,6.36474902394866,5619577.43587669,0.0,1.0
1987-07-13,53.5,54.75,53.38,54.75,610300,6.08060844252238,6.22267873323552,6.06696969461391,6.22267873323552,5369701.12590502,0.0,1.0
1987-07-14,54.88,55.25,53.5,53.5,799400,6.23745404346968,6.27950684952077,6.08060844252238,6.08060844252238,7033490.21800504,0.0,1.0
1987-07-15,57.0,57.0,54.62,54.88,689200,6.47840525651917,6.47840525651917,6.20790342300135,6.23745404346968,6063899.74762206,0.0,1.0
1987-07-16,56.75,57.12,56.38,57.0,535900,6.44999119837654,6.49204400442763,6.40793839232545,6.47840525651917,4715095.58147223,0.0,1.0
1987-07-17,56.62,56.88,56.12,56.75,513100,6.43521588814237,6.46476650861071,6.37838777185712,6.44999119837654,4514490.65656541,0.0,1.0
1987-07-20,56.5,56.75,56.25,56.62,334100,6.42157714023391,6.44999119837654,6.39316308209128,6.43521588814237,2939566.02681447,0.0,1.0
1987-07-21,57.0,57.25,56.25,56.5,649000,6.47840525651917,6.50681931466179,6.39316308209128,6.42157714023391,5710201.5905495,0.0,1.0
1987-07-22,57.0,57.12,56.75,57.0,639700,6.47840525651917,6.49204400442763,6.44999119837654,6.47840525651917,5628375.8974954,0.0,1.0
1987-07-23,57.75,57.88,57.12,57.12,416400,6.56364743094705,6.57842274118122,6.49204400442763,6.49204400442763,3663679.41803515,0.0,1.0
1987-07-24,59.88,60.0,57.75,57.75,541200,6.80573520632224,6.8193739542307,6.56364743094705,6.56364743094705,4761727.42805145,0.0,1.0
1987-07-27,59.38,59.88,59.12,59.88,175800,6.74890709003698,6.80573520632224,6.71935646956865,6.80573520632224,1546769.55257104,0.0,1.0
1987-07-28,59.0,59.88,58.75,59.38,319500,6.70571772166019,6.80573520632224,6.67730366351756,6.74890709003698,2811108.48718115,0.0,1.0
1987-07-29,59.88,59.88,58.5,59.0,652700,6.80573520632224,6.80573520632224,6.64888960537493,6.70571772166019,5742755.89853877,0.0,1.0
1987-07-30,61.0,61.0,59.5,59.88,723900,6.93303018680121,6.93303018680121,6.76254583794545,6.80573520632224,6369206.36579166,0.0,1.0
1987-07-31,63.62,64.75,61.0,61.0,969900,7.23080951613595,7.35924105894063,6.93303018680121,6.93303018680121,8533627.92399687,0.0,1.0
1987-08-03,63.5,64.12,63.0,63.62,793200,7.21717076822749,7.28763763242121,7.16034265194224,7.23080951613595,6978939.75596898,0.0,1.0
1987-08-04,62.38,63.5,62.0,63.5,539700,7.08987578774852,7.21717076822749,7.04668641937173,7.21717076822749,4748529.73562337,0.0,1.0
1987-08-05,60.62,61.38,60.12,61.38,942900,6.88984081842442,6.97621955517801,6.83301270213916,6.97621955517801,8296069.46029141,0.0,1.0
1987-08-06,59.38,60.62,58.88,60.62,768900,6.74890709003698,6.88984081842442,6.69207897375173,6.88984081842442,6765137.13863408,0.0,1.0
1987-08-07,59.0,59.75,58.75,59.38,487200,6.70571772166019,6.79095989608807,6.67730366351756,6.74890709003698,4286610.50064055,0.0,1.0
1987-08-10,61.38,61.38,59.62,59.62,822000,6.97621955517801,6.97621955517801,6.77618458585391,6.77618458585391,7232335.45058812,0.0,1.0
1987-08-11,62.5,63.0,61.5,61.5,909500,7.10351453565698,7.16034265194224,6.98985830308647,6.98985830308647,8002200.84222615,0.0,1.0
1987-08-12,61.75,62.75,61.25,62.5,343200,7.0182723612291,7.13192859379961,6.96144424494384,7.10351453565698,3019632.02754482,0.0,1.0
1987-08-13,60.38,62.12,60.12,61.75,469700,6.8625633226075,7.06032516728019,6.83301270213916,7.0182723612291,4132637.42231294,0.0,1.0
1987-08-14,60.25,60.62,59.62,60.38,667600,6.84778801237333,6.88984081842442,6.77618458585391,6.8625633226075,5873852.9766577,0.0,1.0
1987-08-17,61.62,61.62,60.25,60.25,333100,7.00349705099493,7.00349705099493,6.84778801237333,6.84778801237333,2930767.56519575,0.0,1.0
1987-08-18,59.75,62.0,59.75,61.62,354600,6.79095989608807,7.04668641937173,6.79095989608807,7.00349705099493,3119934.48999823,0.0,1.0
1987-08-19,58.75,59.88,58.38,59.75,386400,6.67730366351756,6.80573520632224,6.63525085746647,6.79095989608807,3399725.56947354,0.0,1.0
1987-08-20,59.25,59.5,58.5,58.75,443300,6.73413177980282,6.76254583794545,6.64888960537493,6.67730366351756,3900358.03557873,0.0,1.0
1987-08-21,59.5,60.88,59.5,59.5,255000,6.76254583794545,6.91939143889275,6.76254583794545,6.76254583794545,2243607.71277369,0.0,1.0
1987-08-24,58.38,59.62,58.0,59.5,291400,6.63525085746647,6.77618458585391,6.59206148908968,6.76254583794545,2563871.71569511,0.0,1.0
1987-08-25,57.88,58.75,57.62,58.38,558200,6.57842274118122,6.67730366351756,6.54887212071288,6.63525085746647,4911301.27556969,0.0,1.0
1987-08-26,57.0,58.38,56.5,57.88,435000,6.47840525651917,6.63525085746647,6.42157714023391,6.57842274118122,3827330.80414335,0.0,1.0
1987-08-27,57.12,58.62,55.75,57.0,723800,6.49204400442763,6.6625283532834,6.33633496580603,6.47840525651917,6368326.51962978,0.0,1.0
1987-08-28,55.0,57.25,55.0,57.12,384500,6.25109279137814,6.50681931466179,6.25109279137814,6.49204400442763,3383008.49239797,0.0,1.0
1987-08-31,54.5,55.0,53.75,55.0,681600,6.19426467509289,6.25109279137814,6.109022500665,6.25109279137814,5997031.43931978,0.0,1.0
1987-09-01,54.0,55.88,53.75,54.5,500600,6.13743655880763,6.35111027604019,6.109022500665,6.19426467509289,4404509.88633141,0.0,1.0
1987-09-02,55.75,56.12,53.88,54.0,752200,6.33633496580603,6.37838777185712,6.12379781089917,6.13743655880763,6618202.82960144,0.0,1.0
1987-09-03,55.88,57.0,55.38,55.75,343600,6.35111027604019,6.47840525651917,6.29428215975494,6.33633496580603,3023151.41219231,0.0,1.0
1987-09-04,55.75,56.25,55.5,55.88,309900,6.33633496580603,6.39316308209128,6.3079209076634,6.35111027604019,2726643.25564143,0.0,1.0
1987-09-08,57.38,57.38,54.75,55.75,553800,6.52159462489596,6.52159462489596,6.22267873323552,6.33633496580603,4872588.04444733,0.0,1.0
1987-09-09,58.25,58.75,57.0,57.38,713300,6.62047554723231,6.67730366351756,6.47840525651917,6.52159462489596,6275942.67263322,0.0,1.0
1987-09-10,59.38,59.75,58.62,58.62,563500,6.74890709003698,6.79095989608807,6.6625283532834,6.6625283532834,4957933.12214892,0.0,1.0
1987-09-11,61.0,61.38,59.62,59.62,630300,6.93303018680121,6.97621955517801,6.77618458585391,6.77618458585391,5545670.35827943,0.0,1.0
1987-09-14,60.25,61.5,59.62,61.0,308000,6.84778801237333,6.98985830308647,6.77618458585391,6.93303018680121,2709926.17856586,0.0,1.0
1987-09-15,59.0,60.25,59.0,60.25,381000,6.70571772166019,6.84778801237333,6.70571772166019,6.84778801237333,3352213.87673245,0.0,1.0
1987-09-16,58.5,59.12,58.25,59.0,413600,6.64888960537493,6.71935646956865,6.62047554723231,6.70571772166019,3639043.72550274,0.0,1.0
1987-09-17,58.88,59.0,58.12,58.5,327900,6.69207897375173,6.70571772166019,6.60570023699814,6.64888960537493,2885015.5647784,0.0,1.0
1987-09-18,60.38,60.62,58.5,58.88,396200,6.8625633226075,6.88984081842442,6.64888960537493,6.69207897375173,3485950.493337,0.0,1.0
1987-09-21,58.5,60.88,58.38,60.38,409200,6.64888960537493,6.91939143889275,6.63525085746647,6.8625633226075,3600330.49438037,0.0,1.0
1987-09-22,60.0,60.12,58.25,58.5,375700,6.8193739542307,6.83301270213916,6.62047554723231,6.64888960537493,3305582.03015323,0.0,1.0
1987-09-23,60.75,61.12,60.38,60.38,499200,6.90461612865859,6.94666893470967,6.8625633226075,6.8625633226075,4392192.04006519,0.0,1.0
1987-09-24,62.38,62.88,60.5,60.75,730600,7.08987578774852,7.14670390403378,6.87620207051596,6.90461612865859,6428156.05863708,0.0,1.0
1987-09-25,61.88,62.38,61.25,62.38,188000,7.03304767146326,7.08987578774852,6.96144424494384,7.08987578774852,1654110.78431943,0.0,1.0
1987-09-28,61.12,62.38,61.0,61.88,392100,6.94666893470967,7.08987578774852,6.93303018680121,7.03304767146326,3449876.80070025,0.0,1.0
1987-09-29,61.25,61.75,61.0,61.12,283600,6.96144424494384,7.0182723612291,6.93303018680121,6.94666893470967,2495243.71506909,0.0,1.0
1987-09-30,61.62,62.62,61.0,61.25,447400,7.00349705099493,7.11715328356544,6.93303018680121,6.96144424494384,3936431.72821548,0.0,1.0
1987-10-01,62.0,62.38,61.88,61.88,357900,7.04668641937173,7.08987578774852,7.03304767146326,7.03304767146326,3148969.41334001,0.0,1.0
1987-10-02,62.5,62.75,62.38,62.38,219100,7.10351453565698,7.13192859379961,7.08987578774852,7.08987578774852,1927742.94066163,0.0,1.0
1987-10-05,63.75,63.88,62.62,62.62,420000,7.24558482637012,7.26036013660429,7.11715328356544,7.11715328356544,3695353.87986254,0.0,1.0
1987-10-06,61.0,63.75,61.0,63.75,564200,6.93303018680121,7.24558482637012,6.93303018680121,7.24558482637012,4964092.04528202,0.0,1.0
1987-10-07,60.0,61.25,59.0,61.0,715600,6.8193739542307,6.96144424494384,6.70571772166019,6.93303018680121,6296179.13435628,0.0,1.0
1987-10-08,58.25,60.0,57.75,60.0,457200,6.62047554723231,6.8193739542307,6.56364743094705,6.8193739542307,4022656.65207894,0.0,1.0
1987-10-09,58.5,59.0,58.12,58.25,301000,6.64888960537493,6.70571772166019,6.60570023699814,6.62047554723231,2648336.94723482,0.0,1.0
1987-10-12,60.88,60.88,58.5,58.5,283700,6.91939143889275,6.91939143889275,6.64888960537493,6.64888960537493,2496123.56123096,0.0,1.0
1987-10-13,59.38,62.0,59.0,60.88,704600,6.74890709003698,7.04668641937173,6.70571772166019,6.91939143889275,6199396.05655036,0.0,1.0
1987-10-14,56.88,59.5,56.25,59.38,392400,6.46476650861071,6.76254583794545,6.39316308209128,6.74890709003698,3452516.33918586,0.0,1.0
1987-10-15,56.38,57.88,55.5,56.88,560000,6.40793839232545,6.57842274118122,6.3079209076634,6.46476650861071,4927138.50648339,0.0,1.0
1987-10-16,56.0,57.25,53.5,56.38,936300,6.36474902394866,6.50681931466179,6.08060844252238,6.40793839232545,8237999.61360785,0.0,1.0
1987-10-19,42.5,52.88,42.5,52.88,1407000,4.83038988424675,6.01014157832866,4.83038988424675,6.01014157832866,12379435.4975395,0.0,1.0
1987-10-20,37.0,47.88,34.0,42.5,1509800,4.20528060510893,5.4418604154761,3.8643119073974,4.83038988424675,13283917.351944,0.0,1.0
1987-10-21,39.0,41.0,38.5,38.5,1239900,4.43259307024996,4.65990553539098,4.3757649539647,4.3757649539647,10909212.5610513,0.0,1.0
1987-10-22,35.75,37.0,34.25,37.0,911600,4.06321031439579,4.20528060510893,3.89272596554003,4.20528060510893,8020677.61162547,0.0,1.0
1987-10-23,36.62,37.5,35.62,35.75,830800,4.16209123673214,4.26210872139419,4.04843500416163,4.06321031439579,7309761.91283286,0.0,1.0
1987-10-26,34.0,36.25,33.88,36.25,1150000,3.8643119073974,4.12003843068105,3.85067315948894,4.12003843068105,10118230.8615284,0.0,1.0
1987-10-27,35.38,36.75,33.75,34.0,894700,4.0211575083447,4.1768665469663,3.83589784925477,3.8643119073974,7871983.6102691,0.0,1.0
1987-10-28,37.25,38.0,33.75,35.38,764300,4.23369466325156,4.31893683767944,3.83589784925477,4.0211575083447,6724664.21518796,0.0,1.0
1987-10-29,40.25,41.0,37.5,37.5,650200,4.5746633609631,4.65990553539098,4.26210872139419,4.26210872139419,5720759.74449196,0.0,1.0
1987-10-30,43.0,44.25,42.25,42.25,821700,4.887218000532,5.02928829124514,4.80197582610412,4.80197582610412,7229695.91210251,0.0,1.0
1987-11-02,43.12,43.5,41.12,43.0,558300,4.93495361821162,4.97844346920699,4.7060596656044,4.92121998105518,4878241.59302315,0.3,1.0
1987-11-03,41.75,42.38,40.38,42.38,571600,4.77816126067567,4.85026285574695,4.62136890313973,4.85026285574695,4994452.61431495,0.0,1.0
1987-11-04,41.5,42.5,40.12,41.75,398700,4.74954951659977,4.86399649290338,4.59161268930079,4.77816126067567,3483709.33752164,0.0,1.0
1987-11-05,42.25,42.75,40.62,41.5,328700,4.83538474882748,4.89260823697928,4.6488361774526,4.74954951659977,2872072.38335431,0.0,1.0
1987-11-06,42.62,43.5,41.62,42.25,562500,4.87773013005981,4.97844346920699,4.7632831537562,4.83538474882748,4914939.81027319,0.0,1.0
1987-11-09,42.62,42.75,41.0,42.62,411600,4.87773013005981,4.89260823697928,4.69232602844797,4.87773013005981,3596425.2905039,0.0,1.0
1987-11-10,42.38,43.12,41.5,42.62,603900,4.85026285574695,4.93495361821162,4.74954951659977,4.87773013005981,5276679.38030929,0.0,1.0
1987-11-11,42.0,43.25,41.75,42.38,309700,4.80677300475157,4.94983172513109,4.77816126067567,4.85026285574695,2706056.63865175,0.0,1.0
1987-11-12,43.75,44.0,43.0,43.0,503300,5.00705521328289,5.03566695735879,4.92121998105518,4.92121998105518,4397669.70046311,0.0,1.0
1987-11-13,44.62,45.5,43.5,43.75,304300,5.10662408266703,5.20733742181421,4.97844346920699,5.00705521328289,2658873.21647312,0.0,1.0
1987-11-16,45.12,45.88,44.88,44.88,288900,5.16384757081883,5.25082727280958,5.13638029650597,5.13638029650597,2524313.08655631,0.0,1.0
1987-11-17,44.0,44.75,42.75,44.75,373000,5.03566695735879,5.1215021895865,4.89260823697928,5.1215021895865,3259151.19863449,0.0,1.0
1987-11-18,44.38,44.5,43.12,44.0,250100,5.07915680835417,5.0928904455106,4.93495361821162,5.03566695735879,2185291.46053213,0.0,1.0
1987-11-19,42.75,44.25,42.62,44.25,297700,4.89260823697928,5.0642787014347,4.87773013005981,5.0642787014347,2601204.58936592,0.0,1.0
1987-11-20,44.75,44.75,40.5,42.75,525400,5.1215021895865,5.1215021895865,4.63510254029616,4.89260823697928,4590772.2245645,0.0,1.0
1987-11-23,45.75,45.75,44.0,44.75,227600,5.23594916589011,5.23594916589011,5.03566695735879,5.1215021895865,1988693.86812121,0.0,1.0
1987-11-24,48.12,48.5,46.12,46.12,661700,5.50718849972966,5.55067835072503,5.27829454712244,5.27829454712244,5781716.75103604,0.0,1.0
1987-11-25,48.5,49.25,47.5,48.12,292700,5.55067835072503,5.63651358295274,5.43623137442142,5.50718849972966,2557516.23549682,0.0,1.0
1987-11-27,46.5,47.88,46.0,47.88,271900,5.32178439811782,5.4797212254168,5.26456090996601,5.4797212254168,2375772.68340139,0.0,1.0
1987-11-30,44.0,44.0,42.0,44.0,596800,5.03566695735879,5.03566695735879,4.80677300475157,5.03566695735879,5214641.91781519,0.0,1.0
1987-12-01,43.88,44.75,42.5,44.0,328500,5.02193332020236,5.1215021895865,4.86399649290338,5.03566695735879,2870324.84919954,0.0,1.0
1987-12-02,42.75,43.75,42.75,43.75,315900,4.89260823697928,5.00705521328289,4.89260823697928,5.00705521328289,2760230.19744942,0.0,1.0
1987-12-03,41.25,43.5,40.75,42.75,586200,4.72093777252387,4.97844346920699,4.66371428437206,4.89260823697928,5122022.6076127,0.0,1.0
1987-12-04,41.12,42.0,40.5,41.25,272800,4.7060596656044,4.80677300475157,4.63510254029616,4.72093777252387,2383636.58709782,0.0,1.0
1987-12-07,43.62,44.0,41.0,41.12,301900,4.99217710636342,5.03566695735879,4.69232602844797,4.7060596656044,2637902.80661596,0.0,1.0
1987-12-08,46.5,46.5,43.38,43.62,312200,5.32178439811782,5.32178439811782,4.96470983205056,4.99217710636342,2727900.81558629,0.0,1.0
1987-12-09,46.0,47.62,45.25,46.5,802800,5.26456090996601,5.44996501157786,5.1787256777383,5.32178439811782,7014602.0972219,0.0,1.0
1987-12-10,44.62,48.5,44.62,46.0,548400,5.10662408266703,5.55067835072503,5.10662408266703,5.26456090996601,4791738.65236234,0.0,1.0
1987-12-11,45.75,46.25,44.5,44.62,335700,5.23594916589011,5.29317265404191,5.0928904455106,5.10662408266703,2933236.07877104,0.0,1.0
1987-12-14,47.75,48.62,45.38,45.75,1010000,5.46484311849733,5.56441198788147,5.19360378465777,5.23594916589011,8825047.48155719,0.0,1.0
1987-12-15,48.5,49.0,47.62,47.75,644000,5.55067835072503,5.60790183887684,5.44996501157786,5.46484311849733,5627059.97833944,0.0,1.0
1987-12-16,49.0,49.12,47.75,48.5,672500,5.60790183887684,5.62163547603327,5.46484311849733,5.55067835072503,5876083.59539328,0.0,1.0
1987-12-17,48.12,49.25,48.12,49.0,551100,5.50718849972966,5.63651358295274,5.50718849972966,5.60790183887684,4815330.36345166,0.0,1.0
1987-12-18,49.0,49.12,48.12,48.12,425800,5.60790183887684,5.62163547603327,5.50718849972966,5.50718849972966,3720500.21549213,0.0,1.0
1987-12-21,50.62,50.75,48.75,49.0,430100,5.79330594048868,5.80818404740815,5.57929009480094,5.60790183887684,3758072.19981956,0.0,1.0
1987-12-22,50.5,50.62,49.5,50.62,375500,5.77957230333225,5.79330594048868,5.66512532702864,5.79330594048868,3280995.37556904,0.0,1.0
1987-12-23,50.5,51.12,50.5,50.5,423700,5.77957230333225,5.85052942864049,5.77957230333225,5.77957230333225,3702151.10686711,0.0,1.0
1987-12-24,50.62,50.88,50.62,50.62,168800,5.79330594048868,5.82306215432762,5.79330594048868,5.79330594048868,1474918.82662065,0.0,1.0
1987-12-28,48.25,50.62,48.0,50.62,407100,5.52206660664913,5.79330594048868,5.49345486257323,5.79330594048868,3557105.77202172,0.0,1.0
1987-12-29,47.88,48.25,47.62,48.25,173600,5.4797212254168,5.52206660664913,5.44996501157786,5.52206660664913,1516859.64633498,0.0,1.0
1987-12-30,47.0,48.88,46.75,47.88,293800,5.37900788626962,5.5941682017204,5.35039614219372,5.4797212254168,2567127.67334802,0.0,1.0
1987-12-31,46.75,47.0,46.25,47.0,136200,5.35039614219372,5.37900788626962,5.29317265404191,5.37900788626962,1190070.75939415,0.0,1.0
1988-01-04,50.38,50.88,47.38,47.38,496400,5.76583866617582,5.82306215432762,5.42249773726499,5.42249773726499,4337379.77212375,0.0,1.0
1988-01-05,48.0,51.12,47.88,50.38,594500,5.49345486257323,5.85052942864049,5.4797212254168,5.76583866617582,5194545.2750354,0.0,1.0
1988-01-06,47.62,49.25,47.25,48.0,495800,5.44996501157786,5.63651358295274,5.40761963034552,5.49345486257323,4332137.16965946,0.0,1.0
1988-01-07,47.25,47.62,46.62,47.62,317800,5.40761963034552,5.44996501157786,5.33551803527425,5.44996501157786,2776831.77191968,0.0,1.0
1988-01-08,43.5,47.75,43.0,47.25,478100,4.97844346920699,5.46484311849733,4.92121998105518,5.40761963034552,4177480.39696287,0.0,1.0
1988-01-11,44.38,45.0,43.38,43.5,325600,5.07915680835417,5.1501139336624,4.96470983205056,4.97844346920699,2844985.60395546,0.0,1.0
1988-01-12,44.25,44.38,43.0,44.38,322000,5.0642787014347,5.07915680835417,4.92121998105518,5.07915680835417,2813529.98916972,0.0,1.0
1988-01-13,43.62,44.38,42.88,44.25,341800,4.99217710636342,5.07915680835417,4.90748634389875,5.0642787014347,2986535.87049134,0.0,1.0
1988-01-14,43.5,44.38,42.88,43.62,198900,4.97844346920699,5.07915680835417,4.90748634389875,4.99217710636342,1737922.7169126,0.0,1.0
1988-01-15,43.25,45.0,43.25,43.5,520600,4.94983172513109,5.1501139336624,4.94983172513109,4.97844346920699,4548831.40485017,0.0,1.0
1988-01-18,43.38,43.88,42.25,43.25,371400,4.96470983205056,5.02193332020236,4.83538474882748,4.94983172513109,3245170.92539638,0.0,1.0
1988-01-19,42.88,44.75,42.75,43.38,444500,4.90748634389875,5.1215021895865,4.89260823697928,4.96470983205056,3883894.65896255,0.0,1.0
1988-01-20,41.75,43.25,41.12,42.88,336200,4.77816126067567,4.94983172513109,4.7060596656044,4.90748634389875,2937604.91415795,0.0,1.0
1988-01-21,42.0,42.5,40.5,41.75,457600,4.80677300475157,4.86399649290338,4.63510254029616,4.77816126067567,3998358.14609958,0.0,1.0
1988-01-22,42.62,43.0,42.38,42.38,203500,4.87773013005981,4.92121998105518,4.85026285574695,4.85026285574695,1778116.00247217,0.0,1.0
1988-01-25,43.62,44.0,42.75,42.75,294900,4.99217710636342,5.03566695735879,4.89260823697928,4.89260823697928,2576739.11119923,0.0,1.0
1988-01-26,42.75,43.38,42.25,43.38,322600,4.89260823697928,4.96470983205056,4.83538474882748,4.96470983205056,2818772.59163401,0.0,1.0
1988-01-27,42.25,43.0,42.12,42.75,404200,4.83538474882748,4.92121998105518,4.82050664190801,4.89260823697928,3531766.52677764,0.0,1.0
1988-01-28,40.88,42.38,40.5,42.25,376500,4.67859239129153,4.85026285574695,4.63510254029616,4.83538474882748,3289733.04634286,0.0,1.0
1988-01-29,41.0,41.62,40.12,40.88,402200,4.69232602844797,4.7632831537562,4.59161268930079,4.67859239129153,3514291.18523,0.0,1.0
1988-02-01,38.75,41.5,38.62,41.0,654700,4.46915442465593,4.78632022253474,4.45416113239257,4.7286537138295,5676605.14482069,0.3,1.0
1988-02-02,39.5,40.38,38.75,38.75,898100,4.55565418771379,4.657147243035,4.46915442465593,4.46915442465593,7787015.5499671,0.0,1.0
1988-02-03,39.62,40.38,39.5,39.5,651200,4.56949414980304,4.657147243035,4.55565418771379,4.55565418771379,5646258.24088473,0.0,1.0
1988-02-04,41.25,41.5,39.88,39.88,540900,4.75748696818212,4.78632022253474,4.59948073432977,4.59948073432977,4689897.23970293,0.0,1.0
1988-02-05,40.75,41.5,40.75,41.25,283300,4.69982045947688,4.78632022253474,4.69982045947688,4.75748696818212,2456365.11001635,0.0,1.0
1988-02-08,40.0,40.38,39.75,40.38,553500,4.61332069641902,4.657147243035,4.5844874420664,4.657147243035,4799146.09387239,0.0,1.0
1988-02-09,40.5,40.5,39.5,40.0,706900,4.67098720512426,4.67098720512426,4.55565418771379,4.61332069641902,6129207.54066557,0.0,1.0
1988-02-10,41.75,41.88,40.88,40.88,898300,4.81515347688735,4.83014676915072,4.71481375174024,4.71481375174024,7788749.65876345,0.0,1.0
1988-02-11,43.0,43.25,41.5,41.75,862900,4.95931974865045,4.98815300300307,4.78632022253474,4.81515347688735,7481812.40181117,0.0,1.0
1988-02-12,44.62,44.62,43.12,43.12,632400,5.14615923685542,5.14615923685542,4.97315971073971,4.97315971073971,5483252.01402872,0.0,1.0
1988-02-16,46.5,46.75,44.5,44.62,884500,5.36298530958711,5.39181856393973,5.13231927476616,5.14615923685542,7669096.15181595,0.0,1.0
1988-02-17,45.62,46.25,45.25,46.25,788200,5.2614922542659,5.33415205523449,5.21881903782402,5.33415205523449,6834122.76637798,0.0,1.0
1988-02-18,44.88,45.5,44.25,45.5,346000,5.17614582138214,5.24765229217664,5.10348602041354,5.24765229217664,3000008.2176691,0.0,1.0
1988-02-19,45.25,45.25,44.25,44.88,292500,5.21881903782402,5.21881903782402,5.10348602041354,5.17614582138214,2536134.11464801,0.0,1.0
1988-02-22,45.62,45.75,45.0,45.25,396500,5.2614922542659,5.27648554652926,5.1899857834714,5.21881903782402,3437870.68874508,0.0,1.0
1988-02-23,45.88,46.12,45.25,45.62,407600,5.29147883879262,5.31915876297113,5.21881903782402,5.2614922542659,3534113.72694198,0.0,1.0
1988-02-24,45.38,46.5,45.25,45.88,420100,5.23381233008738,5.36298530958711,5.21881903782402,5.29147883879262,3642495.52671326,0.0,1.0
1988-02-25,45.62,46.38,45.38,45.38,255400,5.2614922542659,5.34914534749786,5.23381233008738,5.23381233008738,2214456.93292684,0.0,1.0
1988-02-26,45.5,45.75,45.0,45.62,495700,5.24765229217664,5.27648554652926,5.1899857834714,5.2614922542659,4297988.65172998,0.0,1.0
1988-02-29,46.75,46.75,45.75,45.75,212100,5.39181856393973,5.39181856393973,5.27648554652926,5.27648554652926,1839022.37851912,0.0,1.0
1988-03-01,47.0,47.25,46.38,46.75,630600,5.42065181829235,5.44948507264497,5.34914534749786,5.39181856393973,5467645.03486166,0.0,1.0
1988-03-02,46.5,47.25,46.38,47.0,322500,5.36298530958711,5.44948507264497,5.34914534749786,5.42065181829235,2796250.43409909,0.0,1.0
1988-03-03,46.25,47.25,46.0,46.5,349300,5.33415205523449,5.44948507264497,5.30531880088188,5.36298530958711,3028621.01280872,0.0,1.0
1988-03-04,46.12,46.62,45.0,46.25,409400,5.31915876297113,5.37682527167637,5.1899857834714,5.33415205523449,3549720.70610905,0.0,1.0
1988-03-07,46.25,46.5,45.75,46.12,200400,5.33415205523449,5.36298530958711,5.27648554652926,5.31915876297113,1737577.0139332,0.0,1.0
1988-03-08,47.75,47.88,46.88,46.88,404500,5.50715158135021,5.52214487361357,5.4068118562031,5.4068118562031,3507235.0405987,0.0,1.0
1988-03-09,48.0,48.62,47.38,47.75,633800,5.53598483570283,5.60749130649732,5.46447836490833,5.50715158135021,5495390.7756031,0.0,1.0
1988-03-10,44.88,47.12,44.62,47.12,468900,5.17614582138214,5.43449178038161,5.14615923685542,5.43449178038161,4065618.07302035,0.0,1.0
1988-03-11,44.62,45.25,44.12,44.88,256800,5.14615923685542,5.21881903782402,5.08849272815018,5.17614582138214,2226595.69450123,0.0,1.0
1988-03-14,45.25,45.25,44.5,44.62,306000,5.21881903782402,5.21881903782402,5.13231927476616,5.14615923685542,2653186.45840099,0.0,1.0
1988-03-15,45.0,45.25,44.5,45.25,192200,5.1899857834714,5.21881903782402,5.13231927476616,5.21881903782402,1666478.55328324,0.0,1.0
1988-03-16,45.38,45.5,44.5,45.0,243300,5.23381233008738,5.24765229217664,5.13231927476616,5.1899857834714,2109543.35074824,0.0,1.0
1988-03-17,46.88,46.88,45.5,45.5,377600,5.4068118562031,5.4068118562031,5.24765229217664,5.24765229217664,3273997.4074909,0.0,1.0
1988-03-18,46.75,47.38,46.0,46.88,576300,5.39181856393973,5.46447836490833,5.30531880088188,5.4068118562031,4996834.49665521,0.0,1.0
1988-03-21,45.62,46.75,45.62,46.75,178300,5.2614922542659,5.39181856393973,5.2614922542659,5.39181856393973,1545957.99193757,0.0,1.0
1988-03-22,45.0,46.25,45.0,45.62,247600,5.1899857834714,5.33415205523449,5.1899857834714,5.2614922542659,2146826.68986956,0.0,1.0
1988-03-23,44.62,45.38,44.5,45.0,318200,5.14615923685542,5.23381233008738,5.13231927476616,5.1899857834714,2758967.09497777,0.0,1.0
1988-03-24,43.12,44.38,42.62,44.38,366400,4.97315971073971,5.11847931267691,4.91549320203447,5.11847931267691,3176887.31489583,0.0,1.0
1988-03-25,42.25,43.0,42.12,43.0,367300,4.87281998559259,4.95931974865045,4.85782669332923,4.95931974865045,3184690.80447937,0.0,1.0
1988-03-28,42.25,42.62,41.5,42.25,544800,4.87281998559259,4.91549320203447,4.78632022253474,4.87281998559259,4723712.36123158,0.0,1.0
1988-03-29,42.5,43.25,42.5,42.5,503200,4.90165323994521,4.98815300300307,4.90165323994521,4.90165323994521,4363017.73159275,0.0,1.0
1988-03-30,42.88,43.25,42.5,42.5,383300,4.94547978656119,4.98815300300307,4.90165323994521,4.90165323994521,3323419.50818661,0.0,1.0
1988-03-31,43.5,43.5,42.75,42.88,286100,5.01698625735569,5.01698625735569,4.93048649429783,4.94547978656119,2480642.63316511,0.0,1.0
1988-04-04,43.62,44.12,43.5,43.5,251700,5.03082621944494,5.08849272815018,5.01698625735569,5.01698625735569,2182375.92019455,0.0,1.0
1988-04-05,44.0,44.38,43.5,43.62,302600,5.07465276606093,5.11847931267691,5.01698625735569,5.03082621944494,2623706.6088632,0.0,1.0
1988-04-06,45.88,45.88,44.0,44.0,320900,5.29147883879262,5.29147883879262,5.07465276606093,5.07465276606093,2782377.56372836,0.0,1.0
1988-04-07,44.25,46.38,44.25,45.88,318600,5.10348602041354,5.34914534749786,5.10348602041354,5.29147883879262,2762435.31257045,0.0,1.0
1988-04-08,45.5,45.62,44.5,44.5,162800,5.24765229217664,5.2614922542659,5.13231927476616,5.13231927476616,1411564.56022118,0.0,1.0
1988-04-11,45.12,45.75,44.75,45.5,133500,5.20382574556066,5.27648554652926,5.16115252911878,5.24765229217664,1157517.6215573,0.0,1.0
1988-04-12,45.12,45.62,44.5,45.12,262300,5.20382574556066,5.2614922542659,5.13231927476616,5.20382574556066,2274283.68640059,0.0,1.0
1988-04-13,45.12,45.25,44.12,45.12,342600,5.20382574556066,5.21881903782402,5.08849272815018,5.20382574556066,2970528.36813131,0.0,1.0
1988-04-14,43.62,44.5,43.0,44.5,306000,5.03082621944494,5.13231927476616,4.95931974865045,5.13231927476616,2653186.458401,0.0,1.0
1988-04-15,43.0,43.62,42.5,43.62,240000,4.95931974865045,5.03082621944494,4.90165323994521,5.03082621944494,2080930.55560862,0.0,1.0
1988-04-18,43.5,43.62,42.0,43.0,136400,5.01698625735569,5.03082621944494,4.84398673123997,4.95931974865045,1182662.19910423,0.0,1.0
1988-04-19,46.5,47.5,43.62,43.62,1467300,5.36298530958711,5.47831832699759,5.03082621944494,5.03082621944494,12722289.1843522,0.0,1.0
1988-04-20,45.38,47.38,45.25,46.5,1110000,5.23381233008738,5.46447836490833,5.21881903782402,5.36298530958711,9624303.81968989,0.0,1.0
1988-04-21,46.12,47.25,45.38,45.38,1160000,5.31915876297113,5.44948507264497,5.23381233008738,5.23381233008738,10057831.018775,0.0,1.0
1988-04-22,46.25,46.62,45.88,46.12,353600,5.33415205523449,5.37682527167637,5.29147883879262,5.31915876297113,3065904.35193004,0.0,1.0
1988-04-25,46.5,46.5,46.0,46.25,200100,5.36298530958711,5.36298530958711,5.30531880088188,5.33415205523449,1734975.85073869,0.0,1.0
1988-04-26,45.75,46.88,45.38,46.5,307800,5.27648554652926,5.4068118562031,5.23381233008738,5.36298530958711,2668793.43756806,0.0,1.0
1988-04-27,45.88,46.0,45.5,45.75,210100,5.29147883879262,5.30531880088188,5.24765229217664,5.27648554652926,1821681.29055572,0.0,1.0
1988-04-28,45.62,45.62,45.25,45.62,144100,5.2614922542659,5.2614922542659,5.21881903782402,5.2614922542659,1249425.38776334,0.0,1.0
1988-04-29,43.88,45.88,43.62,45.62,496100,5.06081280397167,5.29147883879262,5.03082621944494,5.2614922542659,4301456.86932266,0.0,1.0
1988-05-02,44.5,44.75,43.25,43.88,197300,5.1669191799893,5.19594681583194,5.02178100077612,5.09493064309957,1699242.75843196,0.3,1.0
1988-05-03,44.75,45.25,44.5,44.5,199100,5.19594681583194,5.25400208751721,5.1669191799893,5.1669191799893,1714745.22657781,0.0,1.0
1988-05-04,45.0,45.12,44.75,44.75,227500,5.22497445167458,5.23890771687904,5.19594681583194,5.19594681583194,1959339.72399022,0.0,1.0
1988-05-05,44.62,45.0,44.25,45.0,145200,5.18085244519377,5.22497445167458,5.13789154414667,5.22497445167458,1250532.43043244,0.0,1.0
1988-05-06,44.0,45.0,43.88,44.62,245400,5.10886390830403,5.22497445167458,5.09493064309957,5.18085244519377,2113503.15721846,0.0,1.0
1988-05-09,43.88,43.88,43.38,43.88,330400,5.09493064309957,5.09493064309957,5.03687537141429,5.09493064309957,2845564.15299502,0.0,1.0
1988-05-10,44.12,44.5,43.5,43.88,331000,5.1227971735085,5.1669191799893,5.05080863661876,5.09493064309957,2850731.64237697,0.0,1.0
1988-05-11,43.25,44.0,42.38,44.0,341200,5.02178100077612,5.10886390830403,4.92076482804375,5.10886390830403,2938578.96187016,0.0,1.0
1988-05-12,43.75,44.0,43.62,43.62,192300,5.0798362724614,5.10886390830403,5.06474190182322,5.06474190182322,1656180.34691568,0.0,1.0
1988-05-13,44.12,44.25,43.75,43.75,251800,5.1227971735085,5.13789154414667,5.0798362724614,5.0798362724614,2168623.04395928,0.0,1.0
1988-05-16,45.38,45.38,43.75,44.12,332400,5.26909645815538,5.26909645815538,5.0798362724614,5.1227971735085,2862789.11760153,0.0,1.0
1988-05-17,44.5,45.5,44.25,45.38,296800,5.1669191799893,5.28302972335985,5.13789154414667,5.26909645815538,2556184.7476057,0.0,1.0
1988-05-18,43.75,44.5,43.62,44.5,280100,5.0798362724614,5.1669191799893,5.06474190182322,5.1669191799893,2412356.29314136,0.0,1.0
1988-05-19,43.38,43.5,43.12,43.5,477700,5.03687537141429,5.05080863661876,5.00668663013795,5.05080863661876,4114182.7962643,0.0,1.0
1988-05-20,43.25,43.5,43.12,43.38,381900,5.02178100077612,5.05080863661876,5.00668663013795,5.03687537141429,3289106.99161259,0.0,1.0
1988-05-23,43.5,43.62,43.12,43.25,263300,5.05080863661876,5.06474190182322,5.00668663013795,5.02178100077612,2267666.5904467,0.0,1.0
1988-05-24,44.62,44.88,43.5,43.5,284600,5.18085244519377,5.21104118647011,5.05080863661876,5.05080863661876,2451112.463506,0.0,1.0
1988-05-25,45.62,45.88,44.88,44.88,333100,5.29696298856432,5.32715172984066,5.21104118647011,5.21104118647011,2868817.85521381,0.0,1.0
1988-05-26,45.62,45.62,45.12,45.62,249400,5.29696298856432,5.29696298856432,5.23890771687904,5.29696298856432,2147953.08643147,0.0,1.0
1988-05-27,44.62,45.5,44.0,45.5,225000,5.18085244519377,5.28302972335985,5.10886390830403,5.28302972335985,1937808.51823208,0.0,1.0
1988-05-31,46.0,46.0,44.88,44.88,346500,5.34108499504512,5.34108499504512,5.21104118647011,5.21104118647011,2984225.11807741,0.0,1.0
1988-06-01,46.5,46.62,45.5,46.0,546200,5.3991402667304,5.41307353193486,5.28302972335985,5.34108499504512,4704137.83403717,0.0,1.0
1988-06-02,47.75,49.5,46.0,46.5,1070000,5.54427844594358,5.74747189684204,5.34108499504512,5.3991402667304,9215356.06448146,0.0,1.0
1988-06-03,49.0,49.0,47.62,47.75,692200,5.68941662515676,5.68941662515676,5.52918407530541,5.54427844594358,5961560.25031221,0.0,1.0
1988-06-06,49.12,49.12,48.25,49.0,369700,5.70334989036123,5.70334989036123,5.60233371762885,5.68941662515676,3184034.70751289,0.0,1.0
1988-06-07,48.5,49.38,47.75,49.12,607100,5.63136135347149,5.73353863163757,5.54427844594358,5.70334989036123,5228638.00630532,0.0,1.0
1988-06-08,50.25,50.5,48.38,48.5,606800,5.83455480436994,5.86358244021258,5.61742808826702,5.63136135347149,5226054.26161435,0.0,1.0
1988-06-09,50.0,50.12,49.25,50.12,370100,5.80552716852731,5.81946043373177,5.7184442609994,5.81946043373177,3187479.70043419,0.0,1.0
1988-06-10,50.5,50.88,50.0,50.0,259900,5.86358244021258,5.90770444669339,5.80552716852731,5.80552716852731,2238384.15061564,0.0,1.0
1988-06-13,50.62,50.88,50.12,50.5,135100,5.87751570541705,5.90770444669339,5.81946043373177,5.86358244021258,1163546.35916957,0.0,1.0
1988-06-14,51.88,52.12,50.75,50.75,563000,6.02381499006394,6.05168152047287,5.89261007605522,5.89261007605522,4848827.53673183,0.0,1.0
1988-06-15,51.25,51.75,50.75,51.75,365700,5.95066534774049,6.00872061942576,5.89261007605522,6.00872061942576,3149584.77829988,0.0,1.0
1988-06-16,50.38,51.25,50.12,51.25,368500,5.84964917500812,5.95066534774049,5.81946043373177,5.95066534774049,3173699.72874899,0.0,1.0
1988-06-17,52.0,52.38,50.75,50.75,835000,6.0377482552684,6.08187026174921,5.89261007605522,5.89261007605522,7191422.72321684,0.0,1.0
1988-06-20,51.25,52.0,51.25,52.0,313600,5.95066534774049,6.0377482552684,5.95066534774049,6.0377482552684,2700874.45030036,0.0,1.0
1988-06-21,51.88,51.88,50.88,51.25,191700,6.02381499006394,6.02381499006394,5.90770444669339,5.95066534774049,1651012.85753373,0.0,1.0
1988-06-22,53.25,53.62,52.25,52.25,824100,6.18288643448158,6.22584733552868,6.06677589111104,6.06677589111104,7097546.66611138,0.0,1.0
1988-06-23,52.75,53.75,52.25,53.25,336300,6.12483116279631,6.24094170616686,6.06677589111104,6.18288643448158,2896377.79858422,0.0,1.0
1988-06-24,52.75,53.38,52.62,52.75,193700,6.12483116279631,6.19798080511975,6.10973679215814,6.12483116279631,1668237.82214024,0.0,1.0
1988-06-27,52.75,53.5,52.5,52.75,518200,6.12483116279631,6.21191407032422,6.09580352695367,6.12483116279631,4462988.32954607,0.0,1.0
1988-06-28,52.62,52.75,52.0,52.75,453500,6.10973679215814,6.12483116279631,6.0377482552684,6.12483116279631,3905760.72452555,0.0,1.0
1988-06-29,53.12,53.75,53.0,53.0,652700,6.16779206384341,6.24094170616686,6.15385879863895,6.15385879863895,5621367.19933369,0.0,1.0
1988-06-30,53.25,53.38,52.88,53.12,560500,6.18288643448158,6.19798080511975,6.13992553343448,6.16779206384341,4827296.3309737,0.0,1.0
1988-07-01,52.62,53.0,52.62,53.0,183900,6.10973679215814,6.15385879863895,6.10973679215814,6.15385879863895,1583835.49556836,0.0,1.0
1988-07-05,53.0,53.0,52.12,52.62,338200,6.15385879863895,6.15385879863895,6.05168152047287,6.10973679215814,2912741.5149604,0.0,1.0
1988-07-06,52.0,53.25,51.25,53.0,365900,6.0377482552684,6.18288643448158,5.95066534774049,6.15385879863895,3151307.27476053,0.0,1.0
1988-07-07,51.62,52.0,51.25,52.0,189000,5.99362624878759,6.0377482552684,5.95066534774049,6.0377482552684,1627759.15531495,0.0,1.0
1988-07-08,52.75,53.0,51.62,51.62,540600,6.12483116279631,6.15385879863895,5.99362624878759,5.99362624878759,4655907.93313895,0.0,1.0
1988-07-11,53.25,53.38,51.12,52.75,374200,6.18288643448158,6.19798080511975,5.93557097710232,6.12483116279631,3222790.87787754,0.0,1.0
1988-07-12,51.75,53.25,51.25,53.25,504200,6.00872061942576,6.18288643448158,5.95066534774049,6.18288643448158,4342413.57730052,0.0,1.0
1988-07-13,52.38,52.5,51.25,51.75,212000,6.08187026174921,6.09580352695367,5.95066534774049,6.00872061942576,1825846.24828978,0.0,1.0
1988-07-14,53.0,53.0,52.25,52.38,296100,6.15385879863895,6.15385879863895,6.06677589111104,6.08187026174921,2550156.00999342,0.0,1.0
1988-07-15,54.62,54.88,52.75,53.0,894400,6.34195787889923,6.37214662017557,6.12483116279631,6.15385879863895,7703004.17203011,0.0,1.0
1988-07-18,54.25,54.5,54.0,54.5,524500,6.29899697785213,6.32802461369477,6.26996934200949,6.32802461369477,4517246.96805657,0.0,1.0
1988-07-19,53.75,54.62,53.38,54.25,340800,6.24094170616686,6.34195787889923,6.19798080511975,6.29899697785213,2935133.96894886,0.0,1.0
1988-07-20,53.5,53.75,53.25,53.75,192000,6.21191407032422,6.24094170616686,6.18288643448158,6.24094170616686,1653596.60222471,0.0,1.0
1988-07-21,52.0,53.38,51.75,53.38,172900,6.0377482552684,6.19798080511975,6.00872061942576,6.19798080511975,1489098.19023256,0.0,1.0
1988-07-22,50.62,51.75,50.62,51.75,350800,5.87751570541705,6.00872061942576,5.87751570541705,6.00872061942576,3021258.7919814,0.0,1.0
1988-07-25,50.75,51.0,50.62,50.62,203800,5.89261007605522,5.92163771189785,5.87751570541705,5.87751570541705,1755223.8934031,0.0,1.0
1988-07-26,50.88,51.0,50.5,50.75,195700,5.90770444669339,5.92163771189785,5.86358244021258,5.89261007605522,1685462.78674675,0.0,1.0
1988-07-27,50.88,51.75,50.88,50.88,202900,5.90770444669339,6.00872061942576,5.90770444669339,5.90770444669339,1747472.65933018,0.0,1.0
1988-07-28,51.12,51.25,50.5,50.88,148100,5.93557097710232,5.95066534774049,5.86358244021258,5.90770444669339,1275508.62911187,0.0,1.0
1988-07-29,52.88,53.0,51.25,51.25,239800,6.13992553343448,6.15385879863895,5.95066534774049,5.95066534774049,2065273.25632024,0.0,1.0
1988-08-01,54.0,54.0,52.38,52.88,391600,6.31060803218918,6.31060803218918,6.12128979122351,6.17972134707711,3350929.08514304,0.35,1.0
1988-08-02,53.62,54.5,53.12,54.0,355800,6.26620004974045,6.36903958804279,6.20776849388684,6.31060803218918,3044587.76428471,0.0,1.0
1988-08-03,52.88,53.5,52.88,53.5,277900,6.17972134707711,6.25217647633558,6.17972134707711,6.25217647633558,2377995.8957131,0.0,1.0
1988-08-04,53.5,54.0,53.25,53.25,345500,6.25217647633558,6.31060803218918,6.22296069840878,6.22296069840878,2956450.45688692,0.0,1.0
1988-08-05,53.25,53.62,53.0,53.5,204200,6.22296069840878,6.26620004974045,6.19374492048198,6.25217647633558,1747343.51171146,0.0,1.0
1988-08-08,53.25,53.62,53.12,53.25,163500,6.22296069840878,6.26620004974045,6.20776849388684,6.22296069840878,1399072.79218817,0.0,1.0
1988-08-09,51.88,53.12,51.0,53.12,272100,6.06285823536991,6.20776849388684,5.96001869706756,6.20776849388684,2328365.17892599,0.0,1.0
1988-08-10,49.5,51.88,49.38,51.88,934500,5.78472402950675,6.06285823536991,5.77070045610189,6.06285823536991,7996535.31681861,0.0,1.0
1988-08-11,49.38,49.88,48.62,49.5,556700,5.77070045610189,5.82913201195549,5.68188449120441,5.78472402950675,4763693.10954833,0.0,1.0
1988-08-12,48.75,49.25,48.25,49.25,157200,5.69707669572635,5.75550825157995,5.63864513987274,5.75550825157995,1345163.56533321,0.0,1.0
1988-08-15,47.88,48.88,47.5,48.75,307300,5.59540578854108,5.71226890024828,5.55099780609234,5.69707669572635,2629572.2877029,0.0,1.0
1988-08-16,48.0,48.62,47.5,47.88,340900,5.60942936194594,5.68188449120441,5.55099780609234,5.59540578854108,2917088.16426267,0.0,1.0
1988-08-17,48.25,48.5,47.75,48.0,224100,5.63864513987274,5.66786091779955,5.58021358401914,5.60942936194594,1917628.21241204,0.0,1.0
1988-08-18,47.88,48.5,47.75,48.25,102800,5.59540578854108,5.66786091779955,5.58021358401914,5.63864513987274,879661.669950725,0.0,1.0
1988-08-19,48.0,48.62,48.0,48.0,227400,5.60942936194594,5.68188449120441,5.60942936194594,5.60942936194594,1945866.37885987,0.0,1.0
1988-08-22,48.12,48.62,47.88,48.0,154100,5.62345293535081,5.68188449120441,5.59540578854108,5.60942936194594,1318636.80291252,0.0,1.0
1988-08-23,48.5,48.62,48.12,48.12,150600,5.66786091779955,5.68188449120441,5.62345293535081,5.62345293535081,1288687.23243754,0.0,1.0
1988-08-24,50.25,50.25,48.75,48.75,348900,5.87237136328716,5.87237136328716,5.69707669572635,5.69707669572635,2985544.32534833,0.0,1.0
1988-08-25,49.75,50.12,49.0,50.12,215600,5.81393980743355,5.85717915876522,5.72629247365315,5.85717915876522,1844893.54125853,0.0,1.0
1988-08-26,50.25,50.5,49.38,49.75,214100,5.87237136328716,5.90158714121396,5.77070045610189,5.81393980743355,1832058.01105496,0.0,1.0
1988-08-29,51.38,51.38,50.5,50.5,222000,6.0044266795163,6.0044266795163,5.90158714121396,5.90158714121396,1899658.47012705,0.0,1.0
1988-08-30,51.25,51.5,50.75,51.38,268900,5.98923447499437,6.01845025292117,5.93080291914076,6.0044266795163,2300982.71449173,0.0,1.0
1988-08-31,50.75,51.38,50.38,51.25,229100,5.93080291914076,6.0044266795163,5.88756356780909,5.98923447499437,1960413.31309058,0.0,1.0
1988-09-01,49.62,50.5,49.25,50.5,220300,5.79874760291162,5.90158714121396,5.75550825157995,5.90158714121396,1885111.53589635,0.0,1.0
1988-09-02,51.0,51.0,50.12,50.12,296700,5.96001869706756,5.96001869706756,5.85717915876522,5.85717915876522,2538867.8742644,0.0,1.0
1988-09-06,51.5,51.75,51.0,51.0,131800,6.01845025292117,6.04766603084797,5.96001869706756,5.96001869706756,1127815.25388624,0.0,1.0
1988-09-07,51.5,51.75,50.75,51.5,274700,6.01845025292117,6.04766603084797,5.93080291914076,6.01845025292117,2350613.43127883,0.0,1.0
1988-09-08,50.62,51.62,50.5,51.5,233600,5.91561071461882,6.03247382632603,5.90158714121396,6.01845025292117,1998919.90370126,0.0,1.0
1988-09-09,50.75,51.38,49.62,50.62,299400,5.93080291914076,6.0044266795163,5.79874760291162,5.91561071461882,2561971.82863081,0.0,1.0
1988-09-12,50.0,50.88,50.0,50.75,208800,5.84315558536036,5.9459951236627,5.84315558536036,5.93080291914076,1786705.80433571,0.0,1.0
1988-09-13,50.25,50.25,49.75,50.0,263500,5.87237136328716,5.87237136328716,5.81393980743355,5.84315558536036,2254774.80575891,0.0,1.0
1988-09-14,50.88,50.88,50.38,50.38,323600,5.9459951236627,5.9459951236627,5.88756356780909,5.88756356780909,2769051.71591493,0.0,1.0
1988-09-15,51.12,51.62,50.75,50.88,244400,5.97404227047243,6.03247382632603,5.93080291914076,5.9459951236627,2091335.7211669,0.0,1.0
1988-09-16,51.62,51.62,51.0,51.12,269400,6.03247382632603,6.03247382632603,5.96001869706756,5.97404227047243,2305261.22455959,0.0,1.0
1988-09-19,50.88,51.25,50.75,51.25,133300,5.9459951236627,5.98923447499437,5.93080291914076,5.98923447499437,1140650.7840898,0.0,1.0
1988-09-20,50.88,51.25,50.75,50.88,154500,5.9459951236627,5.98923447499437,5.93080291914076,5.9459951236627,1322059.6109668,0.0,1.0
1988-09-21,50.5,51.0,50.5,50.88,98900,5.90158714121396,5.96001869706756,5.90158714121396,5.9459951236627,846289.291421467,0.0,1.0
1988-09-22,50.25,50.62,50.12,50.5,335300,5.87237136328716,5.91561071461882,5.85717915876522,5.90158714121396,2869168.85150271,0.0,1.0
1988-09-23,51.0,51.25,50.38,50.38,293000,5.96001869706756,5.98923447499437,5.88756356780909,5.88756356780909,2507206.89976228,0.0,1.0
1988-09-26,51.0,51.5,51.0,51.0,68500,5.96001869706756,6.01845025292117,5.96001869706756,5.96001869706756,586155.87929596,0.0,1.0
1988-09-27,51.25,51.25,50.88,51.0,131300,5.98923447499437,5.98923447499437,5.9459951236627,5.96001869706756,1123536.74381839,0.0,1.0
1988-09-28,51.75,51.75,51.0,51.25,102100,6.04766603084797,6.04766603084797,5.96001869706756,5.98923447499437,873671.75585573,0.0,1.0
1988-09-29,52.5,52.62,51.75,51.75,293000,6.13531336462837,6.14933693803324,6.04766603084797,6.04766603084797,2507206.89976228,0.0,1.0
1988-09-30,52.75,53.25,52.5,52.5,426900,6.16452914255518,6.22296069840878,6.13531336462837,6.13531336462837,3652991.89593351,0.0,1.0
1988-10-03,52.5,52.62,51.88,52.62,295800,6.13531336462837,6.14933693803324,6.06285823536991,6.14933693803324,2531166.55614226,0.0,1.0
1988-10-04,53.25,53.38,52.75,52.75,363700,6.22296069840878,6.23815290293072,6.16452914255518,6.16452914255518,3112188.2233568,0.0,1.0
1988-10-05,54.62,55.25,53.12,53.25,963800,6.38306316144765,6.45668692182319,6.20776849388684,6.22296069840878,8247256.00679484,0.0,1.0
1988-10-06,55.25,55.88,54.88,54.88,713700,6.45668692182319,6.53031068219873,6.41344757049153,6.41344757049153,6107145.27085441,0.0,1.0
1988-10-07,55.88,56.12,55.12,55.25,426300,6.53031068219873,6.55835782900846,6.44149471730126,6.45668692182319,3647857.68385209,0.0,1.0
1988-10-10,55.75,56.0,54.75,55.88,232200,6.5151184776768,6.5443342556036,6.39825536596959,6.53031068219873,1986940.07551127,0.0,1.0
1988-10-11,56.25,56.25,55.5,55.75,495000,6.5735500335304,6.5735500335304,6.48590269975,6.5151184776768,4235724.96717519,0.0,1.0
1988-10-12,55.38,55.88,55.12,55.88,261300,6.47187912634513,6.53031068219873,6.44149471730126,6.53031068219873,2235949.36146036,0.0,1.0
1988-10-13,55.0,55.62,54.88,55.38,217100,6.42747114389639,6.49992627315486,6.41344757049153,6.47187912634513,1857729.07146209,0.0,1.0
1988-10-14,55.25,55.38,54.62,55.0,210900,6.45668692182319,6.47187912634513,6.38306316144765,6.42747114389639,1804675.5466207,0.0,1.0
1988-10-17,55.0,55.38,54.38,55.25,263200,6.42747114389639,6.47187912634513,6.35501601463792,6.45668692182319,2252207.6997182,0.0,1.0
1988-10-18,55.12,55.25,54.5,55.0,403900,6.44149471730126,6.45668692182319,6.36903958804279,6.42747114389639,3456180.43281224,0.0,1.0
1988-10-19,54.38,56.12,54.38,55.12,881900,6.35501601463792,6.55835782900846,6.35501601463792,6.44149471730126,7546436.0576804,0.0,1.0
1988-10-20,54.75,55.12,54.38,54.38,597900,6.39825536596959,6.44149471730126,6.35501601463792,6.35501601463792,5116242.33913948,0.0,1.0
1988-10-21,55.25,55.25,54.25,54.75,296000,6.45668692182319,6.45668692182319,6.33982381011599,6.39825536596959,2532877.96016941,0.0,1.0
1988-10-24,55.0,55.38,54.88,55.25,99300,6.42747114389639,6.47187912634513,6.41344757049153,6.45668692182319,849712.09947575,0.0,1.0
1988-10-25,56.0,56.25,55.0,55.0,238200,6.5443342556036,6.5735500335304,6.42747114389639,6.42747114389639,2038282.19632551,0.0,1.0
1988-10-26,55.75,56.0,55.5,56.0,237500,6.5151184776768,6.5443342556036,6.48590269975,6.5443342556036,2032292.28223052,0.0,1.0
1988-10-27,56.38,56.38,55.0,55.75,383600,6.58874223805234,6.58874223805234,6.42747114389639,6.5151184776768,3282472.92405738,0.0,1.0
1988-10-28,56.75,57.38,56.5,56.5,565500,6.631981589384,6.70560534975955,6.6027658114572,6.6027658114572,4838994.88674256,0.0,1.0
1988-10-31,55.62,56.25,55.5,56.25,171700,6.54082836225238,6.61491541489925,6.5267165427006,6.61491541489925,1460052.68309952,0.35,1.0
1988-11-01,54.25,55.5,54.12,55.5,243700,6.3797184223695,6.5267165427006,6.36443061785507,6.5267165427006,2072305.40985062,0.0,1.0
1988-11-02,54.88,54.88,53.88,54.25,352700,6.45380547501637,6.45380547501637,6.3362069787515,6.3797184223695,2999188.01007105,0.0,1.0
1988-11-03,55.75,56.0,55.25,55.25,572500,6.55611616676682,6.58551579083304,6.49731691863438,6.49731691863438,4868259.52868068,0.0,1.0
1988-11-04,54.25,55.75,54.25,55.75,263700,6.3797184223695,6.55611616676682,6.3797184223695,6.55611616676682,2242375.61172593,0.0,1.0
1988-11-07,54.5,54.75,54.25,54.25,147000,6.40911804643572,6.43851767050194,6.3797184223695,6.3797184223695,1250015.98378351,0.0,1.0
1988-11-08,54.38,54.88,54.25,54.5,173300,6.39500622688394,6.45380547501637,6.3797184223695,6.40911804643572,1473658.29924954,0.0,1.0
1988-11-09,53.62,54.12,53.62,54.12,166200,6.30563136972263,6.36443061785507,6.30563136972263,6.36443061785507,1413283.37758381,0.0,1.0
1988-11-10,53.12,54.38,53.12,53.62,280400,6.24683212159019,6.39500622688394,6.24683212159019,6.30563136972263,2384384.23029181,0.0,1.0
1988-11-11,51.62,53.0,51.62,53.0,273500,6.07043437719288,6.23272030203841,6.07043437719288,6.23272030203841,2325710.01064483,0.0,1.0
1988-11-14,51.62,52.25,51.5,51.62,355100,6.07043437719288,6.14452142983975,6.05632255764109,6.07043437719288,3019596.43429609,0.0,1.0
1988-11-15,51.25,51.88,51.12,51.62,185100,6.02692293357488,6.10100998622175,6.01163512906044,6.07043437719288,1573999.71835597,0.0,1.0
1988-11-16,51.0,51.75,50.62,51.25,414500,5.99752330950866,6.08572218170731,5.952835880928,6.02692293357488,3524704.93386575,0.0,1.0
1988-11-17,51.25,51.62,50.88,51.0,194800,6.02692293357488,6.07043437719288,5.98341148995687,5.99752330950866,1656483.76626549,0.0,1.0
1988-11-18,51.75,51.75,51.0,51.25,166200,6.08572218170731,6.08572218170731,5.99752330950866,6.02692293357488,1413283.37758381,0.0,1.0
1988-11-21,51.38,51.88,50.62,51.75,263200,6.04221073808931,6.10100998622175,5.952835880928,6.08572218170731,2238123.85667905,0.0,1.0
1988-11-22,52.5,52.5,51.12,51.38,208800,6.17392105390597,6.17392105390597,6.01163512906044,6.04221073808931,1775532.90757821,0.0,1.0
1988-11-23,54.12,54.25,52.38,52.5,276400,6.36443061785507,6.3797184223695,6.15980923435419,6.17392105390597,2350370.18991675,0.0,1.0
1988-11-25,52.88,53.88,52.88,53.88,145600,6.21860848248662,6.3362069787515,6.21860848248662,6.3362069787515,1238111.06965224,0.0,1.0
1988-11-28,52.25,53.25,52.0,52.88,128500,6.14452142983975,6.26211992610463,6.11512180577353,6.21860848248662,1092701.04704885,0.0,1.0
1988-11-29,52.38,52.75,51.88,52.25,120700,6.15980923435419,6.20332067797219,6.10100998622175,6.14452142983975,1026373.66831748,0.0,1.0
1988-11-30,53.0,53.12,52.75,52.75,107800,6.23272030203841,6.24683212159019,6.20332067797219,6.20332067797219,916678.388107908,0.0,1.0
1988-12-01,52.38,52.88,52.12,52.88,170200,6.15980923435419,6.21860848248662,6.12923362532532,6.21860848248662,1447297.41795887,0.0,1.0
1988-12-02,51.5,52.12,51.25,52.12,351700,6.05632255764109,6.12923362532532,6.02692293357488,6.12923362532532,2990684.49997729,0.0,1.0
1988-12-05,52.38,52.88,51.75,51.75,219200,6.15980923435419,6.21860848248662,6.08572218170731,6.08572218170731,1863969.41255337,0.0,1.0
1988-12-06,53.0,53.12,51.88,52.38,228500,6.23272030203841,6.24683212159019,6.10100998622175,6.15980923435419,1943052.05642539,0.0,1.0
1988-12-07,52.5,53.12,52.5,53.0,291700,6.17392105390597,6.24683212159019,6.17392105390597,6.23272030203841,2480473.89435136,0.0,1.0
1988-12-08,52.5,52.88,52.12,52.5,200900,6.17392105390597,6.21860848248662,6.12923362532532,6.17392105390597,1708355.17783746,0.0,1.0
1988-12-09,52.88,53.0,52.5,52.5,120000,6.21860848248662,6.23272030203841,6.17392105390597,6.17392105390597,1020421.21125185,0.0,1.0
1988-12-12,52.75,53.75,52.75,52.88,236500,6.20332067797219,6.32091917423706,6.20332067797219,6.21860848248662,2011080.13717551,0.0,1.0
1988-12-13,53.0,53.0,52.0,52.75,201500,6.23272030203841,6.23272030203841,6.11512180577353,6.20332067797219,1713457.28389372,0.0,1.0
1988-12-14,52.5,52.75,52.25,52.75,138500,6.17392105390597,6.20332067797219,6.14452142983975,6.20332067797219,1177736.1479865,0.0,1.0
1988-12-15,53.12,53.38,52.25,52.5,182900,6.24683212159019,6.27740773061906,6.14452142983975,6.17392105390597,1555291.99614969,0.0,1.0
1988-12-16,53.38,53.62,53.0,53.12,256500,6.27740773061906,6.30563136972263,6.23272030203841,6.24683212159019,2181150.33905082,0.0,1.0
1988-12-19,54.62,54.62,53.25,53.38,334000,6.42322986598751,6.42322986598751,6.26211992610463,6.27740773061906,2840172.37131763,0.0,1.0
1988-12-20,55.25,55.88,55.0,55.0,505200,6.49731691863438,6.57140397128125,6.46791729456816,6.46791729456816,4295973.29937027,0.0,1.0
1988-12-21,54.38,55.25,54.12,55.25,492600,6.39500622688394,6.49731691863438,6.36443061785507,6.49731691863438,4188829.07218882,0.0,1.0
1988-12-22,54.12,54.38,53.62,54.38,79300,6.36443061785507,6.39500622688394,6.30563136972263,6.39500622688394,674328.350435594,0.0,1.0
1988-12-23,54.5,54.62,54.0,54.12,116500,6.40911804643572,6.42322986598751,6.35031879830328,6.36443061785507,990658.925923667,0.0,1.0
1988-12-27,54.62,55.0,54.38,54.5,114300,6.42322986598751,6.46791729456816,6.39500622688394,6.40911804643572,971951.203717382,0.0,1.0
1988-12-28,54.88,55.12,54.5,54.62,118100,6.45380547501637,6.48202911411994,6.40911804643572,6.42322986598751,1004264.54207369,0.0,1.0
1988-12-29,55.62,56.0,54.88,54.88,254800,6.54082836225238,6.58551579083304,6.45380547501637,6.45380547501637,2166694.37189142,0.0,1.0
1988-12-30,56.0,56.0,55.38,55.62,128100,6.58551579083304,6.58551579083304,6.51260472314881,6.54082836225238,1089299.64301134,0.0,1.0
1989-01-03,55.88,56.12,55.25,56.0,292100,6.57140397128125,6.59962761038482,6.49731691863438,6.58551579083304,2483875.29838887,0.0,1.0
1989-01-04,56.62,56.88,56.12,56.12,326700,6.65842685851726,6.68900246754613,6.59962761038482,6.59962761038482,2778096.74763315,0.0,1.0
1989-01-05,57.62,58.0,56.75,56.75,824600,6.77602535478213,6.82071278336279,6.67371466303169,6.67371466303169,7011994.42331894,0.0,1.0
1989-01-06,57.62,57.75,57.25,57.62,331500,6.77602535478213,6.79131315929657,6.73251391116413,6.77602535478213,2818913.59608322,0.0,1.0
1989-01-09,58.12,58.12,57.75,57.75,243700,6.83482460291457,6.83482460291457,6.79131315929657,6.79131315929657,2072305.40985062,0.0,1.0
1989-01-10,58.62,58.88,58.25,58.25,258300,6.89362385104701,6.92419946007588,6.85011240742901,6.85011240742901,2196456.6572196,0.0,1.0
1989-01-11,60.0,60.0,58.75,58.75,527100,7.05590977589254,7.05590977589254,6.90891165556144,6.90891165556144,4482200.17042373,0.0,1.0
1989-01-12,60.0,60.25,59.12,60.0,387800,7.05590977589254,7.08530939995876,6.95242309917945,7.05590977589254,3297661.21436221,0.0,1.0
1989-01-13,59.62,60.25,59.5,60.0,265700,7.01122234731188,7.08530939995876,6.9971105277601,7.05590977589254,2259382.63191346,0.0,1.0
1989-01-16,59.75,59.75,59.5,59.62,98300,7.02651015182632,7.02651015182632,6.9971105277601,7.01122234731188,835895.042217136,0.0,1.0
1989-01-17,59.88,59.88,59.0,59.75,324200,7.04179795634075,7.04179795634075,6.93831127962766,7.02651015182632,2756837.97239874,0.0,1.0
1989-01-18,61.0,61.0,59.75,59.88,967800,7.17350827215741,7.17350827215741,7.02651015182632,7.04179795634075,8229697.06874614,0.0,1.0
1989-01-19,61.25,61.5,60.38,61.0,760200,7.20290789622363,7.23230752028985,7.10059720447319,7.17350827215741,6464368.37328044,0.0,1.0
1989-01-20,61.88,62.75,61.25,61.25,1197600,7.2769949488705,7.37930564062095,7.20290789622363,7.20290789622363,10183803.6882934,0.0,1.0
1989-01-23,61.75,62.5,61.75,61.88,800300,7.26170714435607,7.34990601655473,7.26170714435607,7.2769949488705,6805359.12804043,0.0,1.0
1989-01-24,61.25,61.88,61.12,61.75,595200,7.20290789622363,7.2769949488705,7.1876200917092,7.26170714435607,5061289.20780915,0.0,1.0
1989-01-25,61.25,61.62,61.12,61.25,533500,7.20290789622363,7.24641933984164,7.1876200917092,7.20290789622363,4536622.63502383,0.0,1.0
1989-01-26,61.62,62.5,61.0,61.25,4480800,7.24641933984164,7.34990601655473,7.17350827215741,7.20290789622363,38102528.0281439,0.0,1.0
1989-01-27,62.88,63.75,61.88,61.88,1212000,7.39459344513538,7.49690413688582,7.2769949488705,7.2769949488705,10306254.2336436,0.0,1.0
1989-01-30,62.88,63.0,61.5,62.88,704800,7.57334315945799,7.58779610441879,7.40713429240882,7.57334315945799,5851817.75959189,1.52,1.0
1989-01-31,64.62,64.88,62.62,62.88,609800,7.78291086138956,7.81422557547129,7.54202844537626,7.57334315945799,5063051.17735405,0.0,1.0
1989-02-01,64.88,65.62,64.62,64.62,538400,7.81422557547129,7.90335206939621,7.78291086138956,7.78291086138956,4470230.81975634,0.0,1.0
1989-02-02,63.88,64.88,63.88,64.88,379000,7.69378436746464,7.81422557547129,7.69378436746464,7.81422557547129,3146763.52282254,0.0,1.0
1989-02-03,63.5,64.12,62.5,63.88,470800,7.64801670842211,7.72269025738623,7.52757550041546,7.69378436746464,3908961.12544816,0.0,1.0
1989-02-06,62.88,63.75,62.62,63.5,196200,7.57334315945799,7.67812701042377,7.54202844537626,7.64801670842211,1629010.56247436,0.0,1.0
1989-02-07,63.88,63.88,62.62,62.88,399100,7.69378436746464,7.69378436746464,7.54202844537626,7.57334315945799,3313649.92601181,0.0,1.0
1989-02-08,64.25,64.25,63.38,63.88,390400,7.7383476144271,7.7383476144271,7.63356376346131,7.69378436746464,3241415.51269108,0.0,1.0
1989-02-09,63.38,64.12,63.38,64.12,216800,7.63356376346131,7.72269025738623,7.63356376346131,7.72269025738623,1800048.36872804,0.0,1.0
1989-02-10,61.5,63.12,61.38,63.12,273400,7.40713429240882,7.60224904937959,7.39268134744802,7.60224904937959,2269987.19561921,0.0,1.0
1989-02-13,61.38,61.62,60.75,61.5,615100,7.39268134744802,7.42158723736961,7.31680338640383,7.40713429240882,5107056.04983679,0.0,1.0
1989-02-14,61.25,62.25,61.25,61.38,746400,7.37702399040716,7.4974651984138,7.37702399040716,7.39268134744802,6197214.49455077,0.0,1.0
1989-02-15,61.12,61.25,60.62,61.25,425000,7.36136663336629,7.37702399040716,7.30114602936297,7.37702399040716,3528692.60474823,0.0,1.0
1989-02-16,62.0,62.5,61.0,61.12,531900,7.46735489641214,7.52757550041546,7.34691368840549,7.36136663336629,4416262.57991902,0.0,1.0
1989-02-17,63.0,63.0,61.38,62.0,488800,7.58779610441879,7.58779610441879,7.39268134744802,7.46735489641214,4058411.6357669,0.0,1.0
1989-02-21,64.12,64.12,63.12,63.12,375500,7.72269025738623,7.72269025738623,7.60224904937959,7.60224904937959,3117703.70137167,0.0,1.0
1989-02-22,62.75,63.88,62.12,63.88,497700,7.55768580241713,7.69378436746464,7.48180784137294,7.69378436746464,4132306.6103134,0.0,1.0
1989-02-23,62.38,62.75,61.88,62.75,700900,7.51312255545467,7.55768580241713,7.45290195145134,7.55768580241713,5819436.81568949,0.0,1.0
1989-02-24,62.12,62.38,61.62,62.38,260200,7.48180784137294,7.51312255545467,7.42158723736961,7.51312255545467,2160390.1547188,0.0,1.0
1989-02-27,61.5,61.88,61.12,61.88,277200,7.40713429240882,7.45290195145134,7.36136663336629,7.45290195145134,2301537.85890873,0.0,1.0
1989-02-28,61.5,61.88,61.0,61.5,207300,7.40713429240882,7.45290195145134,7.34691368840549,7.40713429240882,1721171.71050425,0.0,1.0
1989-03-01,61.12,62.38,61.0,61.5,404900,7.36136663336629,7.51312255545467,7.34691368840549,7.40713429240882,3361806.20155896,0.0,1.0
1989-03-02,61.5,61.88,61.25,61.25,218200,7.40713429240882,7.45290195145134,7.37702399040716,7.37702399040716,1811672.29730838,0.0,1.0
1989-03-03,61.5,61.62,61.12,61.5,373600,7.40713429240882,7.42158723736961,7.36136663336629,7.40713429240882,3101928.36972691,0.0,1.0
1989-03-06,60.88,61.75,60.88,61.5,253500,7.3324607434447,7.43724459441048,7.3324607434447,7.40713429240882,2104761.35365571,0.0,1.0
1989-03-07,61.12,61.25,60.62,60.88,504600,7.36136663336629,7.37702399040716,7.30114602936297,7.3324607434447,4189595.97260225,0.0,1.0
1989-03-08,61.62,62.25,61.12,61.12,274800,7.42158723736961,7.4974651984138,7.36136663336629,7.36136663336629,2281611.12419956,0.0,1.0
1989-03-09,62.25,62.62,61.5,61.62,437300,7.4974651984138,7.54202844537626,7.40713429240882,7.42158723736961,3630817.12013271,0.0,1.0
1989-03-10,61.38,62.0,61.25,62.0,250400,7.39268134744802,7.46735489641214,7.37702399040716,7.46735489641214,2079022.65465637,0.0,1.0
1989-03-13,60.25,61.5,60.25,61.38,367700,7.25658278240051,7.40713429240882,7.25658278240051,7.39268134744802,3052941.81356688,0.0,1.0
1989-03-14,61.12,61.12,60.5,60.5,465700,7.36136663336629,7.36136663336629,7.28669308440217,7.28669308440217,3866616.81419118,0.0,1.0
1989-03-15,61.5,61.75,61.25,61.25,568700,7.40713429240882,7.43724459441048,7.37702399040716,7.37702399040716,4721805.84545957,0.0,1.0
1989-03-16,61.62,61.88,61.38,61.5,507300,7.42158723736961,7.45290195145134,7.39268134744802,7.40713429240882,4212013.54915007,0.0,1.0
1989-03-17,60.88,61.12,60.5,61.12,434500,7.3324607434447,7.36136663336629,7.28669308440217,7.36136663336629,3607569.26297201,0.0,1.0
1989-03-20,59.88,61.0,59.75,60.88,711900,7.21201953543805,7.34691368840549,7.19636217839718,7.3324607434447,5910767.6831065,0.0,1.0
1989-03-21,59.38,60.5,59.38,59.88,741300,7.15179893143473,7.28669308440217,7.15179893143473,7.21201953543805,6154870.18329379,0.0,1.0
1989-03-22,58.25,59.75,57.88,59.38,983300,7.01570036638721,7.19636217839718,6.97113711942475,7.15179893143473,8164149.26646808,0.0,1.0
1989-03-23,57.75,58.75,57.75,58.25,475500,6.95547976238389,7.07592097039054,6.95547976238389,7.01570036638721,3947984.31425361,0.0,1.0
1989-03-27,58.62,58.62,57.75,57.75,192900,7.06026361334967,7.06026361334967,6.95547976238389,6.95547976238389,1601611.30224926,0.0,1.0
1989-03-28,58.88,59.12,58.62,58.62,454700,7.0915783274314,7.120484217353,7.06026361334967,7.06026361334967,3775285.94677417,0.0,1.0
1989-03-29,58.75,59.25,58.38,58.88,379500,7.07592097039054,7.13614157439386,7.03135772342808,7.0915783274314,3150914.92588695,0.0,1.0
1989-03-30,59.25,59.75,58.62,58.75,748400,7.13614157439386,7.19636217839718,7.06026361334967,7.07592097039054,6213820.10680841,0.0,1.0
1989-03-31,59.88,59.88,59.5,59.5,166100,7.21201953543805,7.21201953543805,7.16625187639552,7.16625187639552,1379096.0979969,0.0,1.0
1989-04-03,59.75,59.88,59.5,59.88,260300,7.19636217839718,7.21201953543805,7.16625187639552,7.21201953543805,2161220.43533168,0.0,1.0
1989-04-04,59.5,59.88,59.38,59.75,205600,7.16625187639552,7.21201953543805,7.15179893143473,7.19636217839718,1707056.94008526,0.0,1.0
1989-04-05,59.38,59.62,59.12,59.5,288900,7.15179893143473,7.18070482135632,7.120484217353,7.16625187639552,2398680.69061591,0.0,1.0
1989-04-06,59.25,59.5,59.12,59.38,211800,7.13614157439386,7.16625187639552,7.120484217353,7.15179893143473,1758534.33808394,0.0,1.0
1989-04-07,60.38,60.62,59.12,59.25,333800,7.27224013944137,7.30114602936297,7.120484217353,7.13614157439386,2771476.6857999,0.0,1.0
1989-04-10,60.0,60.5,59.88,60.38,173300,7.22647248039885,7.28669308440217,7.21201953543805,7.27224013944137,1438876.3021244,0.0,1.0
1989-04-11,61.5,61.62,60.62,60.62,912400,7.40713429240882,7.42158723736961,7.30114602936297,7.30114602936297,7575480.31193478,0.0,1.0
1989-04-12,62.25,62.62,61.88,61.88,535400,7.4974651984138,7.54202844537626,7.45290195145134,7.45290195145134,4445322.40136989,0.0,1.0
1989-04-13,62.5,63.12,62.25,62.25,314600,7.52757550041546,7.60224904937959,7.4974651984138,7.4974651984138,2612062.80812657,0.0,1.0
1989-04-14,64.25,64.25,62.75,62.75,643800,7.7383476144271,7.7383476144271,7.55768580241713,7.55768580241713,5345346.5857339,0.0,1.0
1989-04-17,63.38,64.12,63.25,64.12,215900,7.63356376346131,7.72269025738623,7.61790640642045,7.72269025738623,1792575.8432121,0.0,1.0
1989-04-18,63.75,64.0,63.5,63.5,320500,7.67812701042377,7.70823731242544,7.64801670842211,7.64801670842211,2661049.36428661,0.0,1.0
1989-04-19,63.5,63.62,62.5,63.62,158200,7.64801670842211,7.66246965338291,7.52757550041546,7.66246965338291,1313503.92957922,0.0,1.0
1989-04-20,62.75,63.62,62.12,63.5,320700,7.55768580241713,7.66246965338291,7.48180784137294,7.64801670842211,2662709.92551237,0.0,1.0
1989-04-21,63.62,63.62,62.62,62.75,484700,7.66246965338291,7.66246965338291,7.54202844537626,7.55768580241713,4024370.13063875,0.0,1.0
1989-04-24,64.25,64.62,63.62,63.62,596900,7.7383476144271,7.78291086138956,7.66246965338291,7.66246965338291,4955944.97829228,0.0,1.0
1989-04-25,63.75,65.75,63.62,64.25,277900,7.67812701042377,7.91900942643707,7.66246965338291,7.7383476144271,2307349.8231989,0.0,1.0
1989-04-26,63.12,63.62,63.0,63.62,262700,7.60224904937959,7.66246965338291,7.58779610441879,7.66246965338291,2181147.17004084,0.0,1.0
1989-04-27,63.75,64.75,63.38,63.38,691100,7.67812701042377,7.79856821843042,7.63356376346131,7.63356376346131,5738069.31562706,0.0,1.0
1989-04-28,63.25,63.75,63.0,63.75,408800,7.61790640642045,7.67812701042377,7.58779610441879,7.67812701042377,3394187.14546136,0.0,1.0
1989-05-01,62.75,62.75,62.38,62.75,170900,7.60586228561978,7.60586228561978,7.56101497015079,7.60586228561978,1409961.76334609,0.4,1.0
1989-05-02,62.5,63.0,62.25,62.75,473500,7.57556004543803,7.63616452580154,7.54525780525628,7.60586228561978,3906476.8574861,0.0,1.0
1989-05-03,62.0,62.5,61.75,62.5,215700,7.51495556507453,7.57556004543803,7.48465332489278,7.57556004543803,1779571.40054858,0.0,1.0
1989-05-04,62.5,62.5,61.75,62.0,228700,7.57556004543803,7.57556004543803,7.48465332489278,7.51495556507453,1886824.19705823,0.0,1.0
1989-05-05,62.88,62.88,62.38,62.5,888400,7.6216194505143,7.6216194505143,7.56101497015079,7.57556004543803,7329491.10916715,0.0,1.0
1989-05-08,62.5,62.88,62.25,62.88,178800,7.57556004543803,7.6216194505143,7.54525780525628,7.6216194505143,1475138.46276349,0.0,1.0
1989-05-09,61.88,62.62,61.75,62.5,746200,7.50041048978729,7.59010512072527,7.48465332489278,7.57556004543803,6156310.51965391,0.0,1.0
1989-05-10,62.25,62.38,61.88,61.88,386100,7.54525780525628,7.56101497015079,7.50041048978729,7.50041048978729,3185408.0563366,0.0,1.0
1989-05-11,62.12,62.5,61.75,62.25,294600,7.52950064036177,7.57556004543803,7.48465332489278,7.54525780525628,2430513.37321099,0.0,1.0
1989-05-12,64.25,64.5,62.75,62.75,701900,7.7876757267103,7.81797796689205,7.60586228561978,7.60586228561978,5790825.99000948,0.0,1.0
1989-05-15,67.25,67.25,65.25,65.25,778800,8.15130260889132,8.15130260889132,7.90888468743731,7.90888468743731,6425267.53243965,0.0,1.0
1989-05-16,67.0,67.0,66.62,67.0,567200,8.12100036870957,8.12100036870957,8.07494096363331,8.12100036870957,4679522.01386719,0.0,1.0
1989-05-17,66.88,66.88,66.12,66.88,437000,8.10645529342233,8.10645529342233,8.0143364832698,8.10645529342233,3605344.00574746,0.0,1.0
1989-05-18,67.12,67.25,66.62,66.88,383400,8.13554544399681,8.15130260889132,8.07494096363331,8.10645529342233,3163132.47552306,0.0,1.0
1989-05-19,67.25,67.25,66.88,67.12,400200,8.15130260889132,8.15130260889132,8.10645529342233,8.13554544399681,3301736.08947399,0.0,1.0
1989-05-22,67.0,67.25,66.88,67.25,267300,8.12100036870957,8.15130260889132,8.10645529342233,8.15130260889132,2205282.50054073,0.0,1.0
1989-05-23,66.25,66.88,66.25,66.88,283700,8.03009364816431,8.10645529342233,8.03009364816431,8.10645529342233,2340586.02844521,0.0,1.0
1989-05-24,65.5,66.0,65.12,66.0,769000,7.93918692761906,7.99979140798256,7.8931275225428,7.99979140798256,6344415.4243016,0.0,1.0
1989-05-25,65.25,65.62,65.0,65.5,405100,7.90888468743731,7.9537320029063,7.87858244725555,7.93918692761906,3342162.14354301,0.0,1.0
1989-05-26,65.88,65.88,64.88,65.25,260000,7.98524633269532,7.98524633269532,7.86403737196831,7.90888468743731,2145055.930193,0.0,1.0
1989-05-30,65.25,66.12,64.88,65.88,164200,7.90888468743731,8.0143364832698,7.86403737196831,7.98524633269532,1354685.32206804,0.0,1.0
1989-05-31,64.75,65.12,64.5,65.12,351800,7.8482802070738,7.8931275225428,7.81797796689205,7.8931275225428,2902425.67785345,0.0,1.0
1989-06-01,65.38,65.88,65.0,65.0,482800,7.92464185233182,7.98524633269532,7.87858244725555,7.87858244725555,3983203.85806608,0.0,1.0
1989-06-02,66.25,66.25,65.12,65.38,526500,8.03009364816431,8.03009364816431,7.8931275225428,7.92464185233182,4343738.25864083,0.0,1.0
1989-06-05,64.62,66.12,64.62,66.12,193800,7.83252304217929,8.0143364832698,7.83252304217929,8.0143364832698,1598891.6895054,0.0,1.0
1989-06-06,64.62,65.0,64.12,64.62,453000,7.83252304217929,7.87858244725555,7.77191856181579,7.83252304217929,3737347.4476055,0.0,1.0
1989-06-07,66.5,66.5,64.75,64.75,342400,8.06039588834607,8.06039588834607,7.8482802070738,7.8482802070738,2824873.65576186,0.0,1.0
1989-06-08,67.25,67.25,66.12,66.5,489700,8.15130260889132,8.15130260889132,8.0143364832698,8.06039588834607,4040130.34236735,0.0,1.0
1989-06-09,68.0,68.25,66.88,67.25,649700,8.24220932943658,8.27251156961833,8.10645529342233,8.15130260889132,5360164.76094766,0.0,1.0
1989-06-12,66.38,67.75,66.0,67.75,811400,8.04585081305883,8.21190708925483,7.99979140798256,8.21190708925483,6694224.54522538,0.0,1.0
1989-06-13,65.75,66.25,65.5,66.25,306200,7.96948916780081,8.03009364816431,7.93918692761906,8.03009364816431,2526215.86855806,0.0,1.0
1989-06-14,65.5,65.88,65.5,65.75,162300,7.93918692761906,7.98524633269532,7.93918692761906,7.96948916780081,1339009.9133474,0.0,1.0
1989-06-15,65.88,66.0,65.25,65.5,186500,7.98524633269532,7.99979140798256,7.90888468743731,7.93918692761906,1538665.11915767,0.0,1.0
1989-06-16,66.12,66.25,65.5,65.88,385900,8.0143364832698,8.03009364816431,7.93918692761906,7.98524633269532,3183758.01331338,0.0,1.0
1989-06-19,66.0,66.12,65.75,66.12,190000,7.99979140798256,8.0143364832698,7.96948916780081,8.0143364832698,1567540.87206412,0.0,1.0
1989-06-20,66.0,66.12,65.88,66.0,101800,7.99979140798256,8.0143364832698,7.98524633269532,7.99979140798256,839871.898821721,0.0,1.0
1989-06-21,66.0,66.0,65.75,66.0,360900,7.99979140798256,7.99979140798256,7.96948916780081,7.99979140798256,2977502.63541021,0.0,1.0
1989-06-22,65.75,66.12,65.5,66.0,834200,7.96948916780081,8.0143364832698,7.93918692761906,7.99979140798256,6882329.44987308,0.0,1.0
1989-06-23,69.0,69.25,66.38,66.38,623200,8.36341829016359,8.39372053034534,8.04585081305883,8.04585081305883,5141534.0603703,0.0,1.0
1989-06-26,67.62,68.38,67.5,68.38,220200,8.19614992436032,8.28826873451284,8.18160484907308,8.28826873451284,1816697.36857115,0.0,1.0
1989-06-27,67.12,68.0,66.88,67.62,391400,8.13554544399681,8.24220932943658,8.10645529342233,8.19614992436032,3229134.19645208,0.0,1.0
1989-06-28,65.25,66.88,65.0,66.88,591400,7.90888468743731,8.10645529342233,7.87858244725555,8.10645529342233,4879177.21967746,0.0,1.0
1989-06-29,64.5,65.25,64.12,65.25,572900,7.81797796689205,7.90888468743731,7.77191856181579,7.90888468743731,4726548.24002911,0.0,1.0
1989-06-30,64.12,64.62,63.88,64.5,702700,7.77191856181579,7.83252304217929,7.74282841124131,7.81797796689205,5797426.16210239,0.0,1.0
1989-07-03,64.12,64.5,64.0,64.12,176600,7.77191856181579,7.81797796689205,7.75737348652855,7.77191856181579,1456987.98950801,0.0,1.0
1989-07-05,65.0,65.12,63.88,64.12,246700,7.87858244725555,7.8931275225428,7.74282841124131,7.77191856181579,2035328.06914851,0.0,1.0
1989-07-06,64.38,64.88,63.88,64.88,482300,7.80343289160481,7.86403737196831,7.74282841124131,7.86403737196831,3979078.75050801,0.0,1.0
1989-07-07,64.5,64.62,63.88,64.38,479900,7.81797796689205,7.83252304217929,7.74282841124131,7.80343289160481,3959278.23422931,0.0,1.0
1989-07-10,64.25,64.5,64.12,64.5,391700,7.7876757267103,7.81797796689205,7.77191856181579,7.81797796689205,3231609.26098691,0.0,1.0
1989-07-11,64.75,65.25,64.62,64.62,681600,7.8482802070738,7.90888468743731,7.83252304217929,7.83252304217929,5623346.62315211,0.0,1.0
1989-07-12,66.25,66.38,64.5,64.75,610500,8.03009364816431,8.04585081305883,7.81797796689205,7.8482802070738,5036756.32839549,0.0,1.0
1989-07-13,66.62,66.88,66.5,66.5,537300,8.07494096363331,8.10645529342233,8.06039588834607,8.06039588834607,4432840.58189499,0.0,1.0
1989-07-14,68.12,68.5,67.25,67.25,953100,8.25675440472382,8.30281380980008,8.15130260889132,8.15130260889132,7863280.02718057,0.0,1.0
1989-07-17,68.0,68.38,67.62,68.12,554500,8.24220932943658,8.28826873451284,8.19614992436032,8.25675440472382,4574744.28189238,0.0,1.0
1989-07-18,67.25,68.0,67.12,68.0,734600,8.15130260889132,8.24220932943658,8.13554544399681,8.24220932943658,6060608.02430684,0.0,1.0
1989-07-19,67.12,67.25,66.88,67.25,635600,8.13554544399681,8.15130260889132,8.10645529342233,8.15130260889132,5243836.72781027,0.0,1.0
1989-07-20,66.5,67.38,66.12,67.12,731300,8.06039588834607,8.16705977378583,8.0143364832698,8.13554544399681,6033382.31442361,0.0,1.0
1989-07-21,67.0,67.0,65.88,66.5,756500,8.12100036870957,8.12100036870957,7.98524633269532,8.06039588834607,6241287.73535002,0.0,1.0
1989-07-24,66.75,66.75,66.38,66.75,298400,8.09069812852782,8.09069812852782,8.04585081305883,8.09069812852782,2461864.19065227,0.0,1.0
1989-07-25,66.75,66.88,66.0,66.75,532100,8.09069812852782,8.10645529342233,7.99979140798256,8.09069812852782,4389939.46329113,0.0,1.0
1989-07-26,67.75,68.38,66.25,66.75,580800,8.21190708925483,8.28826873451284,8.03009364816431,8.09069812852782,4791724.93944651,0.0,1.0
1989-07-27,68.62,68.75,67.62,67.75,643800,8.31735888508733,8.33311604998184,8.19614992436032,8.21190708925483,5311488.49176251,0.0,1.0
1989-07-28,69.0,69.12,68.25,68.62,340600,8.36341829016359,8.37796336545083,8.27251156961833,8.31735888508733,2810023.26855283,0.0,1.0
1989-07-31,69.0,69.0,68.12,69.0,563400,8.41190187445439,8.41190187445439,8.30461964764976,8.41190187445439,4621380.58434276,0.4,1.0
1989-08-01,69.38,70.12,69.0,69.0,994700,8.45822829057458,8.54844289038757,8.41190187445439,8.41190187445439,8159189.32773472,0.0,1.0
1989-08-02,70.62,70.88,70.0,70.0,949400,8.60939870107202,8.64109572262793,8.5338134958233,8.5338134958233,7787608.67372207,0.0,1.0
1989-08-03,70.62,70.75,70.25,70.62,275500,8.60939870107202,8.62524721184998,8.56429140116552,8.60939870107202,2259833.77881865,0.0,1.0
1989-08-04,71.5,71.88,70.25,70.62,436300,8.71668092787665,8.76300734399684,8.56429140116552,8.60939870107202,3578822.0606119,0.0,1.0
1989-08-07,72.62,72.75,71.38,71.5,729000,8.85322194380983,8.86907045458778,8.70205153331239,8.71668092787665,5979741.65066715,0.0,1.0
1989-08-08,74.0,74.38,73.0,73.0,693300,9.02145998129891,9.0677863974191,8.89954835993001,8.89954835993001,5686906.56571679,0.0,1.0
1989-08-09,73.5,74.5,73.5,74.0,512500,8.96050417061446,9.08241579198337,8.96050417061446,9.02145998129891,4203865.01504378,0.0,1.0
1989-08-10,73.5,73.5,71.25,73.5,596900,8.96050417061446,8.96050417061446,8.68620302253443,8.96050417061446,4896169.80971635,0.0,1.0
1989-08-11,71.62,73.88,71.62,73.5,578000,8.73131032244092,9.00683058673465,8.73131032244092,8.96050417061446,4741139.47062498,0.0,1.0
1989-08-14,71.25,71.62,70.88,71.62,519800,8.68620302253443,8.73131032244092,8.64109572262793,8.73131032244092,4263744.45818489,0.0,1.0
1989-08-15,72.25,72.25,71.25,71.25,198900,8.80811464390333,8.80811464390333,8.68620302253443,8.68620302253443,1631509.75900919,0.0,1.0
1989-08-16,73.12,73.5,72.75,72.75,355800,8.91417775449428,8.96050417061446,8.86907045458778,8.86907045458778,2918507.65337088,0.0,1.0
1989-08-17,73.25,73.88,73.0,73.12,300100,8.93002626527224,9.00683058673465,8.89954835993001,8.91417775449428,2461619.29954076,0.0,1.0
1989-08-18,74.5,74.5,73.25,73.25,257900,9.08241579198337,9.08241579198337,8.93002626527224,8.93002626527224,2115466.90220447,0.0,1.0
1989-08-21,73.88,74.5,73.75,74.5,398800,9.00683058673465,9.08241579198337,8.99098207595669,9.08241579198337,3271222.18146236,0.0,1.0
1989-08-22,73.88,73.88,72.62,73.88,471500,9.00683058673465,9.00683058673465,8.85322194380983,9.00683058673465,3867555.81384027,0.0,1.0
1989-08-23,75.5,75.5,73.88,73.88,477200,9.20432741335227,9.20432741335227,9.00683058673465,9.00683058673465,3914310.99547101,0.0,1.0
1989-08-24,76.0,76.0,75.0,75.5,662200,9.26528322403672,9.26528322403672,9.14337160266782,9.20432741335227,5431803.73260876,0.0,1.0
1989-08-25,76.0,76.12,75.5,76.0,451300,9.26528322403672,9.27991261860099,9.20432741335227,9.26528322403672,3701862.01227172,0.0,1.0
1989-08-28,76.38,76.88,75.5,76.0,195200,9.31160964015691,9.37256545084136,9.20432741335227,9.26528322403672,1601159.90426643,0.0,1.0
1989-08-29,77.0,77.38,76.12,76.38,348500,9.38719484540563,9.43352126152581,9.27991261860099,9.31160964015691,2858628.21022977,0.0,1.0
1989-08-30,77.25,77.75,76.62,77.0,321700,9.41767275074785,9.47862856143231,9.34086842928544,9.38719484540563,2638796.8299309,0.0,1.0
1989-08-31,77.0,77.12,76.5,77.12,231300,9.38719484540563,9.4018242399699,9.32623903472117,9.4018242399699,1897276.05459439,0.0,1.0
1989-09-01,76.75,76.88,76.25,76.88,273900,9.3567169400634,9.37256545084136,9.29576112937895,9.37256545084136,2246709.51730827,0.0,1.0
1989-09-05,76.5,77.25,76.0,76.75,487700,9.32623903472117,9.41767275074785,9.26528322403672,9.3567169400634,4000438.96163288,0.0,1.0
1989-09-06,75.75,76.25,74.75,76.25,433500,9.2348053186945,9.29576112937895,9.11289369732559,9.29576112937895,3555854.60296874,0.0,1.0
1989-09-07,75.25,75.75,75.0,75.75,211000,9.17384950801005,9.2348053186945,9.14337160266782,9.2348053186945,1730761.98668144,0.0,1.0
1989-09-08,74.88,75.0,74.12,75.0,194500,9.12874220810355,9.14337160266782,9.03608937586318,9.14337160266782,1595418.03985564,0.0,1.0
1989-09-11,74.75,74.75,73.38,74.75,284600,9.11289369732559,9.11289369732559,8.94587477605019,9.11289369732559,2334478.01615895,0.0,1.0
1989-09-12,74.62,74.62,74.25,74.62,170900,9.09704518654764,9.09704518654764,9.05193788664114,9.09704518654764,1401835.18257752,0.0,1.0
1989-09-13,74.88,75.12,74.25,74.62,358600,9.12874220810355,9.15800099723209,9.05193788664114,9.09704518654764,2941475.11101405,0.0,1.0
1989-09-14,74.0,74.5,73.88,74.5,265100,9.02145998129891,9.08241579198337,9.00683058673465,9.08241579198337,2174526.07900118,0.0,1.0
1989-09-15,74.62,74.62,74.25,74.25,367300,9.09704518654764,9.09704518654764,9.05193788664114,9.05193788664114,3012838.28297674,0.0,1.0
1989-09-18,74.62,74.62,74.25,74.62,154500,9.09704518654764,9.09704518654764,9.05193788664114,9.09704518654764,1267311.50209612,0.0,1.0
1989-09-19,75.0,75.38,74.25,74.62,295000,9.14337160266782,9.189698018788,9.05193788664114,9.09704518654764,2419785.71597642,0.0,1.0
1989-09-20,74.25,75.25,74.0,75.0,430700,9.05193788664114,9.17384950801005,9.02145998129891,9.14337160266782,3532887.14532557,0.0,1.0
1989-09-21,74.38,74.75,73.88,74.25,278600,9.0677863974191,9.11289369732559,9.00683058673465,9.05193788664114,2285262.03549502,0.0,1.0
1989-09-22,74.25,74.88,73.88,74.38,362700,9.05193788664114,9.12874220810355,9.00683058673465,9.0677863974191,2975106.0311344,0.0,1.0
1989-09-25,73.88,73.88,73.12,73.88,155700,9.00683058673465,9.00683058673465,8.91417775449428,9.00683058673465,1277154.69822891,0.0,1.0
1989-09-26,74.62,74.88,73.62,73.88,257400,9.09704518654764,9.12874220810355,8.97513356517873,9.00683058673465,2111365.57048247,0.0,1.0
1989-09-27,75.88,75.88,74.25,74.62,614600,9.25065382947245,9.25065382947245,9.05193788664114,9.09704518654764,5041356.95267494,0.0,1.0
1989-09-28,76.75,76.88,76.38,76.38,605200,9.3567169400634,9.37256545084136,9.31160964015691,9.31160964015691,4964251.91630145,0.0,1.0
1989-09-29,76.75,76.75,76.0,76.75,291400,9.3567169400634,9.3567169400634,9.26528322403672,9.3567169400634,2390256.12757806,0.0,1.0
1989-10-02,77.5,77.5,76.62,76.75,236000,9.44815065609008,9.44815065609008,9.34086842928544,9.3567169400634,1935828.57278113,0.0,1.0
1989-10-03,78.75,78.88,77.25,77.5,959100,9.60054018280121,9.61638869357917,9.41767275074785,9.44815065609008,7867174.50912876,0.0,1.0
1989-10-04,78.38,78.75,77.88,78.75,536700,9.55543288289471,9.60054018280121,9.49447707221026,9.60054018280121,4402369.47038829,0.0,1.0
1989-10-05,78.5,79.25,77.75,78.38,456900,9.57006227745898,9.66149599348566,9.47862856143231,9.55543288289471,3747796.92755805,0.0,1.0
1989-10-06,79.62,79.62,78.0,78.5,437100,9.70660329339216,9.70660329339216,9.50910646677453,9.57006227745898,3585384.19136709,0.0,1.0
1989-10-09,78.75,79.62,78.38,79.62,265300,9.60054018280121,9.70660329339216,9.55543288289471,9.70660329339216,2176166.61168998,0.0,1.0
1989-10-10,77.88,78.5,77.5,78.5,245500,9.49447707221026,9.57006227745898,9.44815065609008,9.57006227745898,2013753.87549902,0.0,1.0
1989-10-11,77.38,77.38,76.38,77.38,315500,9.43352126152581,9.43352126152581,9.31160964015691,9.43352126152581,2587940.31657817,0.0,1.0
1989-10-12,76.75,77.5,76.12,77.38,294700,9.3567169400634,9.44815065609008,9.27991261860099,9.43352126152581,2417324.91694322,0.0,1.0
1989-10-13,72.12,76.38,72.0,76.38,521500,8.79226613312538,9.31160964015691,8.7776367385611,9.31160964015691,4277688.98603967,0.0,1.0
1989-10-16,72.75,72.75,70.0,72.12,1255700,8.86907045458778,8.86907045458778,8.5338134958233,8.79226613312538,10300084.4866156,0.0,1.0
1989-10-17,70.88,72.38,70.75,72.38,634100,8.64109572262793,8.82396315468129,8.62524721184998,8.82396315468129,5201308.8898327,0.0,1.0
1989-10-18,71.5,71.75,70.0,70.88,595900,8.71668092787665,8.74715883321888,8.5338134958233,8.64109572262793,4887967.14627237,0.0,1.0
1989-10-19,73.12,73.5,71.5,71.5,403900,8.91417775449428,8.96050417061446,8.71668092787665,8.71668092787665,3313055.7650267,0.0,1.0
1989-10-20,72.88,73.12,72.25,73.12,286300,8.88491896536574,8.91417775449428,8.80811464390333,8.91417775449428,2348422.54401372,0.0,1.0
1989-10-23,71.75,72.38,71.0,72.38,387200,8.74715883321888,8.82396315468129,8.6557251171922,8.82396315468129,3176071.2855121,0.0,1.0
1989-10-24,70.25,71.0,68.25,71.0,813500,8.56429140116552,8.6557251171922,8.32046815842772,8.6557251171922,6672866.71168413,0.0,1.0
1989-10-25,69.5,70.0,69.38,70.0,377300,8.47285768513884,8.5338134958233,8.45822829057458,8.5338134958233,3094864.91741662,0.0,1.0
1989-10-26,69.0,69.62,68.0,69.5,485900,8.41190187445439,8.48748707970312,8.28999025308549,8.47285768513884,3985674.1674337,0.0,1.0
1989-10-27,68.75,68.88,68.0,68.88,623500,8.38142396911217,8.39727247989012,8.28999025308549,8.39727247989012,5114360.65732643,0.0,1.0
1989-10-30,69.25,69.25,68.25,68.75,686800,8.49114442834418,8.49114442834418,8.36852862432477,8.42983652633448,5601235.54620477,0.4,1.0
1989-10-31,70.0,70.12,69.62,69.62,484100,8.58310628135874,8.59782017784107,8.53651227583136,8.53651227583136,3948104.43785342,0.0,1.0
1989-11-01,69.75,70.0,69.38,70.0,176000,8.55245233035389,8.58310628135874,8.5070844828667,8.58310628135874,1435377.77538154,0.0,1.0
1989-11-02,69.5,69.75,69.0,69.75,236900,8.52179837934903,8.55245233035389,8.46049047733933,8.55245233035389,1932051.10788572,0.0,1.0
1989-11-03,69.38,69.75,68.62,69.5,474300,8.5070844828667,8.55245233035389,8.41389647181195,8.52179837934903,3868179.9935424,0.0,1.0
1989-11-06,68.25,68.88,68.25,68.88,289500,8.36852862432477,8.445776580857,8.36852862432477,8.445776580857,2361033.32939179,0.0,1.0
1989-11-07,68.38,68.5,67.38,68.25,570600,8.38446867884729,8.39918257532962,8.26185287482788,8.36852862432477,4653559.99223128,0.0,1.0
1989-11-08,69.12,69.12,68.25,68.38,398200,8.47520437382166,8.47520437382166,8.36852862432477,8.38446867884729,3247542.21680073,0.0,1.0
1989-11-09,68.38,68.88,68.0,68.88,452900,8.38446867884729,8.445776580857,8.33787467331992,8.445776580857,3693651.10494488,0.0,1.0
1989-11-10,68.75,69.38,68.38,68.38,666000,8.42983652633448,8.5070844828667,8.38446867884729,8.38446867884729,5431599.9909324,0.0,1.0
1989-11-13,68.25,68.88,68.25,68.75,165100,8.36852862432477,8.445776580857,8.36852862432477,8.42983652633448,1346482.21997438,0.0,1.0
1989-11-14,68.25,68.75,67.88,68.25,278800,8.36852862432477,8.42983652633448,8.32316077683759,8.36852862432477,2273768.88509303,0.0,1.0
1989-11-15,68.88,69.12,68.12,68.25,273800,8.445776580857,8.47520437382166,8.35258856980225,8.36852862432477,2232991.10738332,0.0,1.0
1989-11-16,69.0,69.38,68.12,68.88,444900,8.46049047733933,8.5070844828667,8.35258856980225,8.445776580857,3628406.66060935,0.0,1.0
1989-11-17,70.12,70.25,68.75,69.0,698800,8.59782017784107,8.61376023236359,8.42983652633448,8.46049047733933,5699102.21270805,0.0,1.0
1989-11-20,69.88,70.62,69.5,70.12,245000,8.56839238487641,8.65912807985077,8.52179837934903,8.59782017784107,1998111.10777543,0.0,1.0
1989-11-21,69.38,70.0,69.0,69.88,376600,8.5070844828667,8.58310628135874,8.46049047733933,8.56839238487641,3071382.21709481,0.0,1.0
1989-11-22,69.88,70.12,69.25,69.38,317100,8.56839238487641,8.59782017784107,8.49114442834418,8.5070844828667,2586126.66234935,0.0,1.0
1989-11-24,70.75,70.75,69.62,69.88,170700,8.6750681343733,8.6750681343733,8.53651227583136,8.56839238487641,1392153.33100925,0.0,1.0
1989-11-27,72.5,72.5,71.0,71.0,377500,8.88964579140726,8.88964579140726,8.70572208537815,8.70572208537815,3078722.21708256,0.0,1.0
1989-11-28,72.62,73.0,72.5,72.5,531200,8.9043596878896,8.95095369341697,8.88964579140726,8.88964579140726,4332231.10387882,0.0,1.0
1989-11-29,72.5,72.75,72.38,72.62,244400,8.88964579140726,8.92029974241212,8.87493189492494,8.9043596878896,1993217.77445027,0.0,1.0
1989-11-30,72.5,72.62,71.62,72.5,280900,8.88964579140726,8.9043596878896,8.78174388387018,8.88964579140726,2290895.5517311,0.0,1.0
1989-12-01,73.75,73.88,72.5,72.5,389700,9.04291554643153,9.05885560095405,8.88964579140726,8.88964579140726,3178219.99469423,0.0,1.0
1989-12-04,73.75,73.88,73.25,73.75,192400,9.04291554643153,9.05885560095405,8.98160764442182,9.04291554643153,1569128.88626936,0.0,1.0
1989-12-05,75.38,75.88,75.0,75.0,1126900,9.24277930698317,9.30408720899287,9.19618530145579,9.19618530145579,9190495.5402128,0.0,1.0
1989-12-06,75.75,75.88,75.38,75.38,223100,9.28814715447035,9.30408720899287,9.24277930698317,9.24277930698317,1819504.44140694,0.0,1.0
1989-12-07,74.88,75.75,74.5,75.75,426900,9.18147140497346,9.28814715447035,9.13487739944609,9.28814715447035,3481606.66085442,0.0,1.0
1989-12-08,75.25,75.38,74.38,74.88,340300,9.22683925246064,9.24277930698317,9.12016350296376,9.18147140497346,2775335.55092237,0.0,1.0
1989-12-11,74.62,74.88,74.0,74.88,386700,9.14959129592842,9.18147140497346,9.07356949743638,9.18147140497346,3153753.32806841,0.0,1.0
1989-12-12,74.62,74.62,73.88,74.62,327200,9.14959129592842,9.14959129592842,9.05885560095405,9.14959129592842,2668497.77332295,0.0,1.0
1989-12-13,74.75,74.88,74.0,74.62,410700,9.16553135045094,9.18147140497346,9.07356949743638,9.14959129592842,3349486.66107498,0.0,1.0
1989-12-14,74.62,74.62,74.25,74.62,267000,9.14959129592842,9.14959129592842,9.10422344844123,9.14959129592842,2177533.32969813,0.0,1.0
1989-12-15,74.38,74.5,73.88,74.5,444100,9.12016350296376,9.13487739944609,9.05885560095405,9.13487739944609,3621882.2161758,0.0,1.0
1989-12-18,74.12,74.62,73.62,74.38,325200,9.08828339391871,9.14959129592842,9.02697549190901,9.12016350296376,2652186.66223907,0.0,1.0
1989-12-19,73.12,73.88,71.62,73.88,264200,8.9656675898993,9.05885560095405,8.78174388387018,9.05885560095405,2154697.77418069,0.0,1.0
1989-12-20,72.62,73.5,71.88,73.12,313100,8.9043596878896,9.01226159542668,8.81362399291523,8.9656675898993,2553504.44018158,0.0,1.0
1989-12-21,72.88,72.88,72.5,72.62,351000,8.93623979693464,8.93623979693464,8.88964579140726,8.9043596878896,2862599.99522113,0.0,1.0
1989-12-22,73.25,73.5,72.62,72.88,328100,8.98160764442182,9.01226159542668,8.9043596878896,8.93623979693464,2675837.7733107,0.0,1.0
1989-12-26,73.62,73.62,73.25,73.25,80600,9.02697549190901,9.02697549190901,8.98160764442182,8.98160764442182,657337.776680408,0.0,1.0
1989-12-27,74.0,74.25,73.38,73.62,240800,9.07356949743638,9.10422344844123,8.99754769894435,9.02697549190901,1963857.77449928,0.0,1.0
1989-12-28,74.5,74.62,74.0,74.0,428800,9.13487739944609,9.14959129592842,9.07356949743638,9.07356949743638,3497102.21638411,0.0,1.0
1989-12-29,75.0,75.0,74.25,74.5,430900,9.19618530145579,9.19618530145579,9.10422344844123,9.13487739944609,3514228.88302218,0.0,1.0
1990-01-02,75.62,75.62,74.26,74.26,504900,9.27220709994783,9.27220709994783,9.10544960648143,9.10544960648143,4117739.99312578,0.0,1.0
1990-01-03,76.76,76.76,76.0,76.0,916500,9.41198911652996,9.41198911652996,9.3188011054752,9.3188011054752,7474566.65418851,0.0,1.0
1990-01-04,76.88,77.26,76.5,76.76,815900,9.42670301301228,9.47329701853966,9.38010900748491,9.41198911652996,6654117.7666693,0.0,1.0
1990-01-05,76.12,77.26,75.5,76.88,818300,9.33351500195753,9.47329701853966,9.2574932034655,9.42670301301228,6673691.09996995,0.0,1.0
1990-01-08,76.12,76.12,75.0,75.76,499400,9.33351500195753,9.33351500195753,9.19618530145579,9.28937331251054,4072884.43764511,0.0,1.0
1990-01-09,75.38,76.12,75.38,76.12,456800,9.24277930698317,9.33351500195753,9.24277930698317,9.33351500195753,3725457.77155844,0.0,1.0
1990-01-10,75.5,75.5,74.76,75.12,399100,9.2574932034655,9.2574932034655,9.16675750849113,9.21089919793812,3254882.21678847,0.0,1.0
1990-01-11,75.76,76.0,75.38,75.5,1633000,9.28937331251054,9.3188011054752,9.24277930698317,9.2574932034655,13318022.1999889,0.0,1.0
1990-01-12,74.0,75.26,73.26,74.5,440300,9.07356949743638,9.22806541050084,8.98283380246202,9.13487739944609,3590891.10511642,0.0,1.0
1990-01-15,72.62,73.62,72.62,73.26,389900,8.9043596878896,9.02697549190901,8.9043596878896,8.98283380246202,3179851.10580262,0.0,1.0
1990-01-16,72.76,72.88,71.88,72.0,680800,8.92152590045231,8.93623979693464,8.81362399291523,8.82833788939756,5552302.21295313,0.0,1.0
1990-01-17,66.88,72.62,66.5,72.62,1643400,8.20054497281818,8.9043596878896,8.1539509672908,8.9043596878896,13402839.9776251,0.0,1.0
1990-01-18,66.5,66.76,65.5,65.88,1766100,8.1539509672908,8.18583107633585,8.03133516327139,8.07792916879877,14403526.6426212,0.0,1.0
1990-01-19,65.76,66.88,65.62,66.5,977900,8.06321527231644,8.20054497281818,8.04604905975372,8.1539509672908,7975317.76446366,0.0,1.0
1990-01-22,63.76,65.62,63.62,65.62,705400,7.81798366427762,8.04604905975372,7.8008174517149,8.04604905975372,5752928.87928486,0.0,1.0
1990-01-23,63.26,64.38,61.76,64.12,796500,7.75667576226791,7.89400546276965,7.5727520562388,7.8621253537246,6495899.98915565,0.0,1.0
1990-01-24,63.5,63.5,61.5,61.5,723000,7.78610355523257,7.78610355523257,7.54087194719375,7.54087194719375,5896466.65682302,0.0,1.0
1990-01-25,62.38,63.5,61.88,63.5,514500,7.64877385473083,7.78610355523257,7.58746595272113,7.78610355523257,4196033.32632841,0.0,1.0
1990-01-26,62.5,62.88,61.88,62.62,722000,7.66348775121316,7.71008175674054,7.58746595272113,7.67820164769549,5888311.10128108,0.0,1.0
1990-01-29,60.0,61.12,59.88,61.0,548300,7.57765668839957,7.71910627991636,7.56250137502277,7.70395096653957,4341447.67344272,1.8,1.0
1990-01-30,60.0,60.5,59.76,60.26,475500,7.57765668839957,7.64080382746957,7.54734606164597,7.61049320071597,3765016.1749444,0.0,1.0
1990-01-31,61.38,61.38,60.12,60.26,447900,7.75194279223276,7.75194279223276,7.59281200177637,7.61049320071597,3546478.95848075,0.0,1.0
1990-02-01,61.38,61.62,60.88,61.62,273200,7.75194279223276,7.78225341898636,7.68879565316277,7.78225341898636,2163201.72238656,0.0,1.0
1990-02-02,62.0,62.12,60.88,60.88,387900,7.83024524467956,7.84540055805636,7.68879565316277,7.68879565316277,3071398.05312499,0.0,1.0
1990-02-05,62.38,62.38,61.38,61.76,224100,7.87823707037276,7.87823707037276,7.75194279223276,7.79993461792596,1774427.18150376,0.0,1.0
1990-02-06,61.62,62.12,61.0,62.0,275700,7.78225341898636,7.84540055805636,7.70395096653957,7.83024524467956,2182996.76010972,0.0,1.0
1990-02-07,62.0,62.0,60.76,61.0,449100,7.83024524467956,7.83024524467956,7.67364033978597,7.70395096653957,3555980.57658786,0.0,1.0
1990-02-08,62.0,62.62,61.76,61.76,347200,7.83024524467956,7.90854769712635,7.79993461792596,7.79993461792596,2749134.838992,0.0,1.0
1990-02-09,62.26,62.26,61.38,62.26,197800,7.86308175699596,7.86308175699596,7.75194279223276,7.86308175699596,1566183.38465616,0.0,1.0
1990-02-12,61.12,62.0,61.12,61.88,267200,7.71910627991636,7.83024524467956,7.71910627991636,7.81508993130276,2115693.63185099,0.0,1.0
1990-02-13,60.5,61.26,60.0,61.26,628300,7.64080382746957,7.73678747885596,7.57765668839957,7.73678747885596,4974888.88058373,0.0,1.0
1990-02-14,60.88,61.0,60.5,60.62,323600,7.68879565316277,7.70395096653957,7.64080382746957,7.65595914084637,2562269.6828854,0.0,1.0
1990-02-15,61.5,61.62,61.12,61.26,575500,7.76709810560956,7.78225341898636,7.71910627991636,7.73678747885596,4556817.68387067,0.0,1.0
1990-02-16,62.76,63.12,61.88,62.12,884100,7.92622889606595,7.97169483619635,7.81508993130276,7.84540055805636,7000317.14041713,0.0,1.0
1990-02-20,62.0,62.5,61.62,62.5,336600,7.83024524467956,7.89339238374955,7.78225341898636,7.89339238374955,2665203.87904581,0.0,1.0
1990-02-21,61.76,61.88,61.26,61.26,312900,7.79993461792596,7.81508993130276,7.73678747885596,7.73678747885596,2477546.92143029,0.0,1.0
1990-02-22,62.26,63.12,61.76,62.0,716700,7.86308175699596,7.97169483619635,7.79993461792596,7.83024524467956,5674841.41447455,0.0,1.0
1990-02-23,62.38,62.5,61.88,62.12,176200,7.87823707037276,7.89339238374955,7.81508993130276,7.84540055805636,1395154.25872808,0.0,1.0
1990-02-26,63.12,63.12,62.12,62.38,185400,7.97169483619635,7.97169483619635,7.84540055805636,7.87823707037276,1467999.9975493,0.0,1.0
1990-02-27,63.5,63.76,63.0,63.26,283500,8.01968666188955,8.05252317420594,7.95653952281955,7.98937603513595,2244757.27780597,0.0,1.0
1990-02-28,64.26,65.0,63.5,63.62,480200,8.11567031327594,8.20912807909954,8.01968666188955,8.03484197526635,3802230.84586394,0.0,1.0
1990-03-01,64.76,65.12,64.0,64.26,709500,8.17881745234594,8.22428339247634,8.08283380095954,8.11567031327594,5617831.70583186,0.0,1.0
1990-03-02,66.62,66.62,65.26,65.38,590900,8.41372480968633,8.41372480968633,8.24196459141594,8.25711990479273,4678755.11624531,0.0,1.0
1990-03-05,66.38,66.5,66.0,66.26,205900,8.38341418293273,8.39856949630953,8.33542235723953,8.36825886955593,1630319.30687918,0.0,1.0
1990-03-06,66.5,66.5,65.88,66.12,268900,8.39856949630953,8.39856949630953,8.32026704386273,8.35057767061633,2129154.25750273,0.0,1.0
1990-03-07,66.0,66.5,65.62,66.5,399100,8.33542235723953,8.39856949630953,8.28743053154633,8.39856949630953,3160079.82212473,0.0,1.0
1990-03-08,65.76,65.76,65.38,65.5,280400,8.30511173048593,8.30511173048593,8.25711990479273,8.27227521816953,2220211.43102925,0.0,1.0
1990-03-09,65.62,66.0,64.88,65.76,334200,8.28743053154633,8.33542235723953,8.19397276572274,8.30511173048593,2646200.64283158,0.0,1.0
1990-03-12,65.76,65.76,65.0,65.38,254300,8.30511173048593,8.30511173048593,8.20912807909954,8.25711990479273,2013551.2371995,0.0,1.0
1990-03-13,65.12,65.5,65.0,65.38,283200,8.22428339247634,8.27227521816953,8.20912807909954,8.25711990479273,2242381.87327919,0.0,1.0
1990-03-14,65.0,65.26,64.38,64.88,530600,8.20912807909954,8.24196459141594,8.13082562665274,8.19397276572274,4201298.80636277,0.0,1.0
1990-03-15,66.0,66.38,65.0,65.0,725900,8.33542235723953,8.38341418293273,8.20912807909954,8.20912807909954,5747687.15329577,0.0,1.0
1990-03-16,67.0,67.38,66.38,66.38,1135100,8.46171663537952,8.50970846107272,8.38341418293273,8.38341418293273,8987738.92782206,0.0,1.0
1990-03-19,68.12,68.12,66.62,66.76,583900,8.60316622689631,8.60316622689631,8.41372480968633,8.43140600862593,4623329.01062048,0.0,1.0
1990-03-20,67.26,68.62,66.88,67.88,647900,8.49455314769592,8.66631336596631,8.44656132200272,8.57285560014272,5130081.97633328,0.0,1.0
1990-03-21,66.62,67.62,66.62,67.0,293000,8.41372480968633,8.54001908782632,8.41372480968633,8.46171663537952,2319978.42115396,0.0,1.0
1990-03-22,65.76,66.5,65.38,66.38,401400,8.30511173048593,8.39856949630953,8.25711990479273,8.38341418293273,3178291.25683004,0.0,1.0
1990-03-23,65.62,65.88,65.38,65.62,163700,8.28743053154633,8.32026704386273,8.25711990479273,8.28743053154633,1296179.0701123,0.0,1.0
1990-03-26,65.5,66.12,65.0,65.88,323000,8.27227521816953,8.35057767061633,8.20912807909954,8.32026704386273,2557518.87383184,0.0,1.0
1990-03-27,65.88,65.88,64.88,65.26,265600,8.32026704386273,8.32026704386273,8.19397276572274,8.24196459141594,2103024.80770816,0.0,1.0
1990-03-28,66.62,66.76,65.5,65.88,348600,8.41372480968633,8.43140600862593,8.27227521816953,8.32026704386273,2760220.06011696,0.0,1.0
1990-03-29,66.0,66.62,65.62,66.62,286800,8.33542235723953,8.41372480968633,8.28743053154633,8.41372480968633,2270886.72760053,0.0,1.0
1990-03-30,64.76,66.12,64.62,66.12,239800,8.17881745234594,8.35057767061633,8.16113625340634,8.35057767061633,1898740.01840519,0.0,1.0
1990-04-02,63.76,63.76,62.88,63.26,716200,8.05252317420594,8.05252317420594,7.94138420944275,7.98937603513595,5670882.40692993,0.0,1.0
1990-04-03,63.62,64.0,62.76,64.0,759100,8.03484197526635,8.08283380095954,7.92622889606595,8.08283380095954,6010565.25425929,0.0,1.0
1990-04-04,63.12,63.5,62.62,63.38,440100,7.97169483619635,8.01968666188955,7.90854769712635,8.00453134851275,3484718.4407845,0.0,1.0
1990-04-05,63.38,64.26,63.0,63.0,408700,8.00453134851275,8.11567031327594,7.95653952281955,7.95653952281955,3236092.76698165,0.0,1.0
1990-04-06,62.0,62.12,60.5,61.76,1402000,7.83024524467956,7.84540055805636,7.64080382746957,7.79993461792596,11101057.1551463,0.0,1.0
1990-04-09,62.26,62.38,61.5,62.0,271000,7.86308175699596,7.87823707037276,7.76709810560956,7.83024524467956,2145782.08919018,0.0,1.0
1990-04-10,62.88,62.88,61.76,62.0,269200,7.94138420944275,7.94138420944275,7.79993461792596,7.83024524467956,2131529.66202951,0.0,1.0
1990-04-11,64.0,64.5,62.62,62.88,682000,8.08283380095954,8.14598094002954,7.90854769712635,7.94138420944275,5400086.29087714,0.0,1.0
1990-04-12,64.62,64.76,64.0,64.0,340600,8.16113625340634,8.17881745234594,8.08283380095954,8.08283380095954,2696875.93940286,0.0,1.0
1990-04-16,64.88,65.38,64.26,64.26,611500,8.19397276572274,8.25711990479273,8.11567031327594,8.11567031327594,4841866.22708412,0.0,1.0
1990-04-17,64.76,64.76,64.12,64.26,326300,8.17881745234594,8.17881745234594,8.09798911433634,8.11567031327594,2583648.32362641,0.0,1.0
1990-04-18,64.12,64.76,64.12,64.76,294700,8.09798911433634,8.17881745234594,8.09798911433634,8.17881745234594,2333439.04680571,0.0,1.0
1990-04-19,63.38,64.0,63.38,63.76,452300,8.00453134851275,8.08283380095954,8.00453134851275,8.05252317420594,3581318.2248735,0.0,1.0
1990-04-20,62.76,63.0,62.12,63.0,513400,7.92622889606595,7.95653952281955,7.84540055805636,7.95653952281955,4065108.94682745,0.0,1.0
1990-04-23,62.0,62.38,61.76,62.26,214700,7.83024524467956,7.87823707037276,7.79993461792596,7.86308175699596,1699997.83966469,0.0,1.0
1990-04-24,62.38,62.38,61.76,62.0,324300,7.87823707037276,7.87823707037276,7.79993461792596,7.83024524467956,2567812.29344788,0.0,1.0
1990-04-25,62.76,62.76,62.12,62.12,259700,7.92622889606595,7.92622889606595,7.84540055805636,7.84540055805636,2056308.51868152,0.0,1.0
1990-04-26,63.0,63.26,62.38,62.76,251400,7.95653952281955,7.98937603513595,7.87823707037276,7.92622889606595,1990588.99344064,0.0,1.0
1990-04-27,63.26,63.62,62.62,63.12,240400,7.98937603513595,8.03484197526635,7.90854769712635,7.97169483619635,1903490.82745875,0.0,1.0
1990-04-30,62.0,62.5,61.88,62.0,336100,7.88076295593555,7.94431749590278,7.86550986634342,7.88076295593555,2644185.60950438,0.4,1.0
1990-05-01,62.0,62.38,61.5,61.5,354800,7.88076295593555,7.92906440631064,7.81720841596833,7.81720841596833,2791303.34499302,0.0,1.0
1990-05-02,62.26,62.38,61.76,61.76,295300,7.91381131671851,7.92906440631064,7.85025677675129,7.85025677675129,2323201.45934735,0.0,1.0
1990-05-03,62.5,62.62,61.88,62.26,420700,7.94431749590278,7.95957058549491,7.86550986634342,7.91381131671851,3309755.68556529,0.0,1.0
1990-05-04,62.5,62.76,61.76,62.38,319600,7.94431749590278,7.97736585668573,7.85025677675129,7.92906440631064,2514375.84289676,0.0,1.0
1990-05-07,63.5,63.76,62.26,62.62,369500,8.07142657583722,8.10447493662018,7.91381131671851,7.95957058549491,2906952.04615254,0.0,1.0
1990-05-08,64.0,64.0,63.12,63.5,384800,8.13498111580444,8.13498111580444,8.02312512546213,8.07142657583722,3027321.10246143,0.0,1.0
1990-05-09,63.5,63.88,63.12,63.76,476400,8.07142657583722,8.11972802621231,8.02312512546213,8.10447493662018,3747961.9885983,0.0,1.0
1990-05-10,63.5,63.5,62.88,63.26,291000,8.07142657583722,8.07142657583722,7.99261894627787,8.04092039665295,2289372.24744354,0.0,1.0
1990-05-11,64.26,64.38,63.26,63.5,558900,8.1680294765874,8.18328256617953,8.04092039665295,8.07142657583722,4397010.82163641,0.0,1.0
1990-05-14,64.5,65.38,64.0,64.26,568600,8.19853565577167,8.31039164611398,8.13498111580444,8.1680294765874,4473323.22988453,0.0,1.0
1990-05-15,65.0,65.26,64.5,64.5,512000,8.26209019573889,8.29513855652184,8.19853565577167,8.19853565577167,4028036.39412747,0.0,1.0
1990-05-16,64.62,65.26,64.0,65.0,253400,8.2137887453638,8.29513855652184,8.13498111580444,8.26209019573889,1993563.32474981,0.0,1.0
1990-05-17,65.5,65.62,64.62,64.62,496300,8.32564473570611,8.34089782529824,8.2137887453638,8.2137887453638,3904520.43438567,0.0,1.0
1990-05-18,65.76,65.76,65.0,65.5,401400,8.35869309648907,8.35869309648907,8.26209019573889,8.32564473570611,3157917.59492728,0.0,1.0
1990-05-21,66.5,66.5,65.26,65.5,392000,8.45275381564055,8.45275381564055,8.29513855652184,8.32564473570611,3083965.36425385,0.0,1.0
1990-05-22,67.38,67.5,66.62,67.5,388000,8.56460980598287,8.579862895575,8.46800690523269,8.579862895575,3052496.32992472,0.0,1.0
1990-05-23,66.5,67.26,66.38,67.26,353700,8.45275381564055,8.54935671639073,8.43750072604842,8.54935671639073,2782649.36055251,0.0,1.0
1990-05-24,65.12,66.62,64.26,66.5,705800,8.27734328533102,8.46800690523269,8.1680294765874,8.45275381564055,5552711.10737338,0.0,1.0
1990-05-25,65.0,65.0,64.76,65.0,130800,8.26209019573889,8.26209019573889,8.23158401655462,8.26209019573889,1029037.42256225,0.0,1.0
1990-05-29,65.5,65.88,64.76,64.76,258400,8.32564473570611,8.3739461860812,8.23158401655462,8.23158401655462,2032899.61766121,0.0,1.0
1990-05-30,65.5,66.62,65.5,65.62,1140400,8.32564473570611,8.46800690523269,8.32564473570611,8.34089782529824,8971821.68723236,0.0,1.0
1990-05-31,66.0,66.12,65.26,65.26,182400,8.38919927567333,8.40445236526547,8.29513855652184,8.29513855652184,1434987.96540791,0.0,1.0
1990-06-01,66.76,66.88,65.88,66.26,754700,8.48580217642351,8.50105526601564,8.3739461860812,8.42224763645629,5937420.05204688,0.0,1.0
1990-06-04,68.26,68.38,66.76,66.88,511900,8.67646579632518,8.69171888591731,8.48580217642351,8.50105526601564,4027249.66826924,0.0,1.0
1990-06-05,68.12,68.76,67.38,68.5,578300,8.65867052513435,8.7400203362924,8.56460980598287,8.70697197550944,4549635.63813265,0.0,1.0
1990-06-06,67.88,68.12,67.38,68.12,280200,8.62816434595009,8.65867052513435,8.56460980598287,8.65867052513435,2204405.85475492,0.0,1.0
1990-06-07,67.26,67.88,67.0,67.88,503300,8.54935671639073,8.62816434595009,8.51630835560778,8.62816434595009,3959591.24446163,0.0,1.0
1990-06-08,67.0,67.62,66.88,67.26,742300,8.51630835560778,8.59511598516713,8.50105526601564,8.54935671639073,5839866.0456266,0.0,1.0
1990-06-11,67.26,67.26,66.88,66.88,293000,8.54935671639073,8.54935671639073,8.50105526601564,8.50105526601564,2305106.7646081,0.0,1.0
1990-06-12,67.38,68.0,66.88,67.0,361400,8.56460980598287,8.64341743554222,8.50105526601564,8.51630835560778,2843227.25163607,0.0,1.0
1990-06-13,67.12,67.5,66.76,67.5,294700,8.53156144519991,8.579862895575,8.48580217642351,8.579862895575,2318481.10419798,0.0,1.0
1990-06-14,66.76,67.0,66.26,67.0,133200,8.48580217642351,8.51630835560778,8.42224763645629,8.51630835560778,1047918.84315972,0.0,1.0
1990-06-15,66.0,66.5,65.76,66.38,567400,8.38919927567333,8.45275381564055,8.35869309648907,8.43750072604842,4463882.5195858,0.0,1.0
1990-06-18,65.26,65.88,65.0,65.88,209800,8.29513855652184,8.3739461860812,8.26209019573889,8.3739461860812,1650550.85056239,0.0,1.0
1990-06-19,65.0,65.12,64.5,64.88,292400,8.26209019573889,8.27734328533102,8.19853565577167,8.24683710614675,2300386.40945873,0.0,1.0
1990-06-20,66.0,66.26,65.26,65.26,458500,8.38919927567333,8.42224763645629,8.29513855652184,8.29513855652184,3607138.05997548,0.0,1.0
1990-06-21,66.0,66.12,65.26,66.12,190800,8.38919927567333,8.40445236526547,8.29513855652184,8.40445236526547,1501072.93749907,0.0,1.0
1990-06-22,65.12,66.38,64.76,66.0,524300,8.27734328533102,8.43750072604842,8.23158401655462,8.38919927567333,4124803.67468952,0.0,1.0
1990-06-25,64.76,65.26,64.62,65.12,269000,8.23158401655462,8.29513855652184,8.2137887453638,8.27734328533102,2116292.55863338,0.0,1.0
1990-06-26,63.88,65.26,63.26,65.0,528800,8.11972802621231,8.29513855652184,8.04092039665295,8.26209019573889,4160206.33830978,0.0,1.0
1990-06-27,63.88,64.0,62.26,63.38,880900,8.11972802621231,8.13498111580444,7.91381131671851,8.05617348624509,6930268.08513064,0.0,1.0
1990-06-28,63.76,64.5,63.0,64.0,596800,8.10447493662018,8.19853565577167,8.00787203587,8.13498111580444,4695179.92190483,0.0,1.0
1990-06-29,63.76,63.88,63.62,63.88,302200,8.10447493662018,8.11972802621231,8.08667966542935,8.11972802621231,2377485.54356508,0.0,1.0
1990-07-02,64.0,64.26,63.62,63.62,273400,8.13498111580444,8.1680294765874,8.08667966542935,8.08667966542935,2150908.49639541,0.0,1.0
1990-07-03,64.76,64.76,64.12,64.26,359900,8.23158401655462,8.23158401655462,8.15023420539658,8.1680294765874,2831426.36376265,0.0,1.0
1990-07-05,64.12,65.26,64.12,64.76,401300,8.15023420539658,8.29513855652184,8.15023420539658,8.23158401655462,3157130.86906905,0.0,1.0
1990-07-06,66.5,66.76,64.0,64.0,469000,8.45275381564055,8.48580217642351,8.13498111580444,8.13498111580444,3689744.27508942,0.0,1.0
1990-07-09,66.88,67.12,66.38,66.38,268100,8.50105526601564,8.53156144519991,8.43750072604842,8.43750072604842,2109212.02590933,0.0,1.0
1990-07-10,66.0,66.88,65.88,66.88,169100,8.38919927567333,8.50105526601564,8.3739461860812,8.50105526601564,1330353.42626358,0.0,1.0
1990-07-11,67.62,67.62,66.38,66.62,359600,8.59511598516713,8.59511598516713,8.43750072604842,8.46800690523269,2829066.18618797,0.0,1.0
1990-07-12,68.26,69.0,67.62,67.88,734900,8.67646579632518,8.77052651547667,8.59511598516713,8.62816434595009,5781648.33211773,0.0,1.0
1990-07-13,68.76,69.0,68.12,68.12,436600,8.7400203362924,8.77052651547667,8.65867052513435,8.65867052513435,3434845.09702354,0.0,1.0
1990-07-16,69.26,70.5,68.76,68.76,598900,8.80357487625962,8.96119013537833,8.7400203362924,8.7400203362924,4711701.16492762,0.0,1.0
1990-07-17,67.88,69.12,67.12,69.0,465300,8.62816434595009,8.7857796050688,8.53156144519991,8.77052651547667,3660635.41833498,0.0,1.0
1990-07-18,67.38,67.76,66.5,67.62,280400,8.56460980598287,8.61291125635796,8.45275381564055,8.59511598516713,2205979.30647137,0.0,1.0
1990-07-19,67.76,67.88,67.12,67.5,282700,8.61291125635796,8.62816434595009,8.53156144519991,8.579862895575,2224074.00121062,0.0,1.0
1990-07-20,66.26,68.38,66.26,67.5,260600,8.42224763645629,8.69171888591731,8.42224763645629,8.579862895575,2050207.58654222,0.0,1.0
1990-07-23,66.0,66.88,65.12,66.76,470600,8.38919927567333,8.50105526601564,8.27734328533102,8.48580217642351,3702331.88882107,0.0,1.0
1990-07-24,67.62,67.62,66.12,66.38,296500,8.59511598516713,8.59511598516713,8.40445236526547,8.43750072604842,2332642.16964608,0.0,1.0
1990-07-25,69.12,69.62,67.88,68.12,583500,8.7857796050688,8.84933414503602,8.62816434595009,8.65867052513435,4590545.38276051,0.0,1.0
1990-07-26,69.0,70.26,68.5,68.76,458900,8.77052651547667,8.93068395619407,8.70697197550944,8.7400203362924,3610284.96340839,0.0,1.0
1990-07-27,68.38,69.12,67.5,68.88,635600,8.69171888591731,8.7857796050688,8.579862895575,8.75527342588453,5000429.55489731,0.0,1.0
1990-07-30,69.62,69.62,67.5,67.62,299800,8.90653323100652,8.90653323100652,8.63532021104482,8.65067189142001,2343456.81519916,0.45,1.0
1990-07-31,69.5,70.26,68.76,69.26,512700,8.89118155063133,8.98840885967421,8.79651285498432,8.86047818988095,4007639.45681323,0.0,1.0
1990-08-01,68.26,69.38,67.76,69.26,344500,8.73254752008769,8.87582987025614,8.66858218519106,8.86047818988095,2692864.81933325,0.0,1.0
1990-08-02,67.26,67.88,66.62,66.76,273600,8.60461685029444,8.68393386556625,8.52274122162675,8.54065151539781,2138658.38772011,0.0,1.0
1990-08-03,65.5,66.76,62.5,66.76,610500,8.3794588714583,8.54065151539781,7.99566686207853,8.54065151539781,4772116.0296167,0.0,1.0
1990-08-06,62.38,63.5,62.0,62.5,681600,7.98031518170334,8.12359753187179,7.93170152718191,7.99566686207853,5327885.80800449,0.0,1.0
1990-08-07,63.0,64.0,62.12,63.26,490200,8.05963219697516,8.18756286676842,7.9470532075571,8.09289417112141,3831762.9446652,0.0,1.0
1990-08-08,63.76,64.26,63.0,63.38,361600,8.15685950601804,8.22082484091467,8.05963219697516,8.1082458514966,2826530.96856576,0.0,1.0
1990-08-09,64.26,64.5,63.5,63.5,181700,8.22082484091467,8.25152820166505,8.12359753187179,8.12359753187179,1420300.5447688,0.0,1.0
1990-08-10,63.26,63.76,62.76,63.76,321700,8.09289417112141,8.15685950601804,8.02892883622478,8.15685950601804,2514643.28702324,0.0,1.0
1990-08-13,63.88,63.88,62.62,63.0,368500,8.17221118639323,8.17221118639323,8.01101854245372,8.05963219697516,2880466.43229116,0.0,1.0
1990-08-14,64.38,64.88,63.26,63.26,483500,8.23617652128986,8.30014185618648,8.09289417112141,8.09289417112141,3779390.82771445,0.0,1.0
1990-08-15,64.76,65.26,64.0,65.0,312500,8.28479017581129,8.34875551070792,8.18756286676842,8.31549353656168,2442729.33538938,0.0,1.0
1990-08-16,63.5,64.5,63.5,64.26,290000,8.12359753187179,8.25152820166505,8.12359753187179,8.22082484091467,2266852.82324135,0.0,1.0
1990-08-17,63.0,63.38,61.5,62.76,703400,8.05963219697516,8.1082458514966,7.86773619228528,8.02892883622478,5498290.60644125,0.0,1.0
1990-08-20,62.62,63.26,62.5,63.0,254100,8.01101854245372,8.09289417112141,7.99566686207853,8.05963219697516,1986232.07719182,0.0,1.0
1990-08-21,61.88,62.38,61.5,61.76,865400,7.91634984680671,7.98031518170334,7.86773619228528,7.90099816643152,6764601.49390711,0.0,1.0
1990-08-22,61.12,61.88,61.12,61.76,585000,7.81912253776384,7.91634984680671,7.81912253776384,7.90099816643152,4572789.31584892,0.0,1.0
1990-08-23,60.76,61.5,60.12,60.62,422700,7.77306749663827,7.86773619228528,7.69119186797058,7.75515720286721,3304133.40822109,0.0,1.0
1990-08-24,61.26,61.76,61.0,61.0,359200,7.8370328315349,7.90099816643152,7.80377085738865,7.80377085738865,2807770.80726997,0.0,1.0
1990-08-27,62.12,63.12,61.62,63.0,377200,7.9470532075571,8.07498387735035,7.88308787266047,8.05963219697516,2948472.0169884,0.0,1.0
1990-08-28,62.12,62.26,61.62,61.62,177100,7.9470532075571,7.96496350132815,7.88308787266047,7.88308787266047,1384343.56895187,0.0,1.0
1990-08-29,62.88,63.12,61.76,62.12,761900,8.04428051659997,8.07498387735035,7.90099816643152,7.9470532075571,5955569.53802614,0.0,1.0
1990-08-30,63.5,64.12,63.0,63.0,365300,8.12359753187179,8.20291454714361,8.05963219697516,8.05963219697516,2855452.88389677,0.0,1.0
1990-08-31,64.38,64.5,63.0,63.62,216000,8.23617652128986,8.25152820166505,8.05963219697516,8.13894921224698,1688414.51662114,0.0,1.0
1990-09-04,65.26,65.26,63.5,63.5,214900,8.34875551070792,8.34875551070792,8.12359753187179,8.12359753187179,1679816.10936057,0.0,1.0
1990-09-05,66.76,66.76,65.0,65.0,457800,8.54065151539781,8.54065151539781,8.31549353656168,8.31549353656168,3578500.76717203,0.0,1.0
1990-09-06,66.38,66.38,65.5,66.26,197200,8.49203786087637,8.49203786087637,8.3794588714583,8.47668618050118,1541459.91980412,0.0,1.0
1990-09-07,66.76,66.76,65.88,66.0,351900,8.54065151539781,8.54065151539781,8.42807252597974,8.44342420635493,2750708.64999527,0.0,1.0
1990-09-10,67.0,67.5,66.5,67.0,201500,8.57135487614819,8.63532021104482,8.50738954125156,8.57135487614819,1575071.87545907,0.0,1.0
1990-09-11,66.26,66.88,65.5,66.88,287800,8.47668618050118,8.556003195773,8.3794588714583,8.556003195773,2249656.00872021,0.0,1.0
1990-09-12,68.26,68.38,66.38,66.38,590500,8.73254752008769,8.74789920046288,8.49203786087637,8.49203786087637,4615781.35215178,0.0,1.0
1990-09-13,67.26,68.62,66.0,68.5,574900,8.60461685029444,8.77860256121326,8.44342420635493,8.76325088083807,4493840.30372914,0.0,1.0
1990-09-14,66.62,66.76,65.88,66.26,445300,8.52274122162675,8.54065151539781,8.42807252597974,8.47668618050118,3480791.59375645,0.0,1.0
1990-09-17,67.5,67.88,66.12,66.38,500600,8.63532021104482,8.68393386556625,8.45877588673012,8.49203786087637,3913056.97694696,0.0,1.0
1990-09-18,68.12,68.38,66.88,67.38,506100,8.71463722631664,8.74789920046288,8.556003195773,8.61996853066963,3956049.01324981,0.0,1.0
1990-09-19,69.88,70.0,68.0,68.26,640800,8.93979520515277,8.95514688552796,8.69928554594144,8.73254752008769,5008963.06597605,0.0,1.0
1990-09-20,68.38,69.12,67.76,68.5,742200,8.74789920046288,8.84256789610989,8.66858218519106,8.76325088083807,5801579.8807232,0.0,1.0
1990-09-21,67.5,68.38,66.38,68.38,455700,8.63532021104482,8.74789920046288,8.49203786087637,8.74789920046288,3562085.62603821,0.0,1.0
1990-09-24,63.76,65.38,63.5,65.26,493800,8.15685950601804,8.36410719108311,8.12359753187179,8.34875551070792,3859903.18660888,0.0,1.0
1990-09-25,62.88,63.5,62.0,63.26,515100,8.04428051659997,8.12359753187179,7.93170152718191,8.09289417112141,4026399.61810903,0.0,1.0
1990-09-26,62.76,63.12,62.0,63.0,335500,8.02892883622478,8.07498387735035,7.93170152718191,8.05963219697516,2622514.21447404,0.0,1.0
1990-09-27,62.5,63.26,61.12,63.0,422200,7.99566686207853,8.09289417112141,7.81912253776384,8.05963219697516,3300225.04128447,0.0,1.0
1990-09-28,62.62,62.76,61.0,61.0,579700,8.01101854245372,8.02892883622478,7.80377085738865,7.80377085738865,4531360.62632072,0.0,1.0
1990-10-01,63.5,63.5,62.0,63.0,633000,8.12359753187179,8.12359753187179,7.93170152718191,8.05963219697516,4947992.54176473,0.0,1.0
1990-10-02,62.88,65.0,62.5,64.26,500400,8.04428051659997,8.31549353656168,7.99566686207853,8.22082484091467,3911493.63017231,0.0,1.0
1990-10-03,62.62,63.26,61.62,62.5,323500,8.01101854245372,8.09289417112141,7.88308787266047,7.99566686207853,2528713.40799509,0.0,1.0
1990-10-04,62.5,62.5,61.88,62.5,239200,7.99566686207853,7.99566686207853,7.91634984680671,7.99566686207853,1869762.74248045,0.0,1.0
1990-10-05,62.0,62.26,61.26,61.5,184400,7.93170152718191,7.96496350132815,7.8370328315349,7.86773619228528,1441405.72622657,0.0,1.0
1990-10-08,61.88,62.5,61.5,62.26,150200,7.91634984680671,7.99566686207853,7.86773619228528,7.96496350132815,1174073.42776155,0.0,1.0
1990-10-09,59.76,61.5,59.76,61.5,270500,7.64513682684501,7.86773619228528,7.64513682684501,7.86773619228528,2114426.51271305,0.0,1.0
1990-10-10,56.5,58.88,56.0,58.76,1356300,7.22808284331899,7.53255783742695,7.16411750842237,7.51720615705175,10601836.1522836,0.0,1.0
1990-10-11,54.5,57.12,54.0,57.0,1263100,6.97222150373248,7.30739985859081,6.90825616883585,7.29204817821562,9873316.55529705,0.0,1.0
1990-10-12,53.5,54.88,52.5,54.26,730300,6.84429083393923,7.02083515825392,6.71636016414597,6.9415181429821,5708560.74763157,0.0,1.0
1990-10-15,52.76,54.0,51.76,53.76,484100,6.74962213829221,6.90825616883585,6.62169146849896,6.87755280808547,3784080.8680384,0.0,1.0
1990-10-16,51.88,52.62,51.5,52.5,364400,6.63704314887415,6.73171184452116,6.58842949435271,6.71636016414597,2848417.82341085,0.0,1.0
1990-10-17,52.62,52.76,51.62,51.62,288100,6.73171184452116,6.74962213829221,6.6037811747279,6.6037811747279,2252001.02888218,0.0,1.0
1990-10-18,54.0,54.0,52.76,52.76,486500,6.90825616883585,6.90825616883585,6.74962213829221,6.74962213829221,3802841.02933419,0.0,1.0
1990-10-19,54.38,54.76,53.5,54.76,478200,6.95686982335729,7.00548347787873,6.84429083393923,7.00548347787873,3737962.13818625,0.0,1.0
1990-10-22,54.88,55.26,54.0,54.0,198300,7.02083515825392,7.06944881277536,6.90825616883585,6.90825616883585,1550058.32706469,0.0,1.0
1990-10-23,54.88,55.12,54.38,54.5,271000,7.02083515825392,7.0515385190043,6.95686982335729,6.97222150373248,2118334.87964967,0.0,1.0
1990-10-24,55.62,55.76,54.88,55.0,216600,7.11550385390093,7.13341414767198,7.02083515825392,7.03618683862911,1693104.55694509,0.0,1.0
1990-10-25,55.62,56.38,55.26,56.12,207600,7.11550385390093,7.2127311629438,7.06944881277536,7.17946918879756,1622753.95208587,0.0,1.0
1990-10-26,55.12,55.5,54.88,55.26,362400,7.0515385190043,7.10015217352574,7.02083515825392,7.06944881277536,2832784.35566436,0.0,1.0
1990-10-29,54.38,55.26,54.12,54.62,207300,7.00804209127459,7.12144917182483,6.9745354538393,7.03897129506102,1608576.81120887,0.4,1.0
1990-10-30,53.38,54.62,52.62,54.38,240100,6.87917040883115,7.03897129506102,6.78122793017413,7.00804209127459,1863093.54737698,0.0,1.0
1990-10-31,53.12,53.5,52.76,53.26,773900,6.84566377139585,6.89463501072436,6.79926996571621,6.86370580693793,6005198.23538129,0.0,1.0
1990-11-01,53.26,53.5,52.76,53.12,240600,6.86370580693793,6.89463501072436,6.79926996571621,6.84566377139585,1866973.37567223,0.0,1.0
1990-11-02,54.26,54.38,53.5,53.5,591200,6.99257748938138,7.00804209127459,6.89463501072436,6.89463501072436,4587508.97629851,0.0,1.0
1990-11-05,54.0,54.12,53.62,53.76,339000,6.95907085194608,6.9745354538393,6.91009961261757,6.92814164815966,2630523.58417658,0.0,1.0
1990-11-06,53.0,53.76,52.5,53.62,536000,6.83019916950264,6.92814164815966,6.76576332828091,6.91009961261757,4159175.93250339,0.0,1.0
1990-11-07,51.76,53.0,51.76,53.0,243600,6.67039828327276,6.83019916950264,6.67039828327276,6.83019916950264,1890252.34544371,0.0,1.0
1990-11-08,50.5,51.76,49.62,51.5,587900,6.50801996339402,6.67039828327276,6.39461288284379,6.63689164583747,4561902.10954989,0.0,1.0
1990-11-09,50.5,51.12,50.26,50.26,411100,6.50801996339402,6.58792040650896,6.4770907596076,6.4770907596076,3189994.82435101,0.0,1.0
1990-11-12,52.26,52.26,50.5,50.5,620100,6.73483412449449,6.73483412449449,6.50801996339402,6.50801996339402,4811763.05176371,0.0,1.0
1990-11-13,52.0,52.62,51.76,52.26,387300,6.70132748705919,6.78122793017413,6.67039828327276,6.73483412449449,3005314.99749732,0.0,1.0
1990-11-14,52.62,52.76,51.62,52.0,303000,6.78122793017413,6.79926996571621,6.65235624773068,6.70132748705919,2351175.94691889,0.0,1.0
1990-11-15,53.26,53.62,52.62,52.88,415400,6.86370580693793,6.91009961261757,6.78122793017413,6.81473456760942,3223361.34769013,0.0,1.0
1990-11-16,53.0,53.5,52.62,53.26,369100,6.83019916950264,6.89463501072436,6.78122793017413,6.86370580693793,2864089.24755037,0.0,1.0
1990-11-19,53.0,53.26,52.5,53.12,271000,6.83019916950264,6.86370580693793,6.76576332828091,6.84566377139585,2102866.93602317,0.0,1.0
1990-11-20,53.0,53.88,53.0,53.5,313700,6.83019916950264,6.94360625005287,6.83019916950264,6.89463501072436,2434204.27243715,0.0,1.0
1990-11-21,53.88,54.0,52.62,53.0,193800,6.94360625005287,6.95907085194608,6.78122793017413,6.83019916950264,1503821.44723723,0.0,1.0
1990-11-23,54.12,54.5,53.62,54.0,166700,6.9745354538393,7.02350669316781,6.91009961261757,6.95907085194608,1293534.75363491,0.0,1.0
1990-11-26,54.12,54.12,53.62,54.0,154100,6.9745354538393,6.9745354538393,6.91009961261757,6.95907085194608,1195763.08059472,0.0,1.0
1990-11-27,54.88,55.26,54.38,54.5,258500,7.07247793249632,7.12144917182483,7.00804209127459,7.02350669316781,2005871.22864202,0.0,1.0
1990-11-28,54.76,55.12,53.88,54.88,290900,7.0570133306031,7.10340713628274,6.94360625005287,7.07247793249632,2257284.10217395,0.0,1.0
1990-11-29,54.5,54.76,54.38,54.62,248200,7.02350669316781,7.0570133306031,7.00804209127459,7.03897129506102,1925946.76575996,0.0,1.0
1990-11-30,54.88,55.0,54.26,54.62,542900,7.07247793249632,7.08794253438953,6.99257748938138,7.03897129506102,4212717.56297778,0.0,1.0
1990-12-03,55.0,55.62,54.76,54.88,247900,7.08794253438953,7.16784297750447,7.0570133306031,7.07247793249632,1923618.86878282,0.0,1.0
1990-12-04,55.0,55.26,54.62,54.88,264400,7.08794253438953,7.12144917182483,7.03897129506102,7.07247793249632,2051653.20252592,0.0,1.0
1990-12-05,56.26,56.26,54.62,54.88,290100,7.25032085426827,7.25032085426827,7.03897129506102,7.07247793249632,2251076.37690155,0.0,1.0
1990-12-06,56.38,57.0,56.26,56.5,278900,7.26578545616149,7.34568589927642,7.25032085426827,7.2812500580547,2164168.22308805,0.0,1.0
1990-12-07,56.38,56.38,56.12,56.12,263500,7.26578545616149,7.26578545616149,7.23227881872619,7.23227881872619,2044669.51159448,0.0,1.0
1990-12-10,57.5,57.5,56.38,56.5,156600,7.41012174049814,7.41012174049814,7.26578545616149,7.2812500580547,1215162.22207095,0.0,1.0
1990-12-11,57.26,57.76,56.88,57.76,330500,7.37919253671172,7.44362837793344,7.33022129738321,7.44362837793344,2564566.50315741,0.0,1.0
1990-12-12,58.5,58.5,57.38,57.5,403400,7.53899342294159,7.53899342294159,7.39465713860493,7.41012174049814,3130245.46860423,0.0,1.0
1990-12-13,58.38,58.62,58.0,58.5,204000,7.52352882104838,7.5544580248348,7.47455758171987,7.53899342294159,1582969.94446024,0.0,1.0
1990-12-14,57.76,58.12,57.26,58.12,179800,7.44362837793344,7.49002218361308,7.37919253671172,7.49002218361308,1395186.25497035,0.0,1.0
1990-12-17,57.38,57.62,56.5,57.62,165900,7.39465713860493,7.42558634239136,7.2812500580547,7.42558634239136,1287327.02836252,0.0,1.0
1990-12-18,57.76,57.88,57.26,57.5,286300,7.44362837793344,7.45909297982665,7.37919253671172,7.41012174049814,2221589.68185769,0.0,1.0
1990-12-19,58.88,58.88,57.76,58.0,309900,7.5879646622701,7.5879646622701,7.44362837793344,7.47455758171987,2404717.57739328,0.0,1.0
1990-12-20,58.62,58.88,58.0,58.0,260400,7.5544580248348,7.5879646622701,7.47455758171987,7.47455758171987,2020614.57616396,0.0,1.0
1990-12-21,58.88,59.26,58.5,58.88,251500,7.5879646622701,7.63693590159861,7.53899342294159,7.5879646622701,1951553.63250859,0.0,1.0
1990-12-24,58.38,58.76,58.38,58.62,77500,7.52352882104838,7.57250006037689,7.52352882104838,7.5544580248348,601373.385763083,0.0,1.0
1990-12-26,58.5,58.76,58.26,58.26,60700,7.53899342294159,7.57250006037689,7.50806421915516,7.50806421915516,471011.155042828,0.0,1.0
1990-12-27,57.62,58.62,57.62,58.5,96200,7.42558634239136,7.5544580248348,7.42558634239136,7.53899342294159,746478.964005272,0.0,1.0
1990-12-28,57.12,57.38,56.88,57.38,85000,7.36115050116963,7.39465713860493,7.33022129738321,7.39465713860493,659570.810191769,0.0,1.0
1990-12-31,57.62,57.62,57.26,57.38,48800,7.42558634239136,7.42558634239136,7.37919253671172,7.39465713860493,378671.24161598,0.0,1.0
1991-01-02,58.0,58.5,57.0,57.0,333700,7.47455758171987,7.53899342294159,7.34568589927642,7.34568589927642,2589397.40424698,0.0,1.0
1991-01-03,57.62,58.0,57.5,57.76,446000,7.42558634239136,7.47455758171987,7.41012174049814,7.44362837793344,3460806.83935916,0.0,1.0
1991-01-04,56.38,58.0,56.26,57.76,614500,7.26578545616149,7.47455758171987,7.25032085426827,7.44362837793344,4768308.97485696,0.0,1.0
1991-01-07,56.0,56.26,55.76,56.12,234200,7.21681421683298,7.25032085426827,7.18588501304655,7.23227881872619,1817311.57349308,0.0,1.0
1991-01-08,55.12,56.0,55.12,55.88,208700,7.10340713628274,7.21681421683298,7.10340713628274,7.20134961493976,1619440.33043555,0.0,1.0
1991-01-09,54.12,55.5,53.76,55.38,293100,6.9745354538393,7.15237837561125,6.92814164815966,7.13691377371804,2274355.34667303,0.0,1.0
1991-01-10,55.5,55.5,54.38,54.38,173400,7.15237837561125,7.15237837561125,7.00804209127459,7.00804209127459,1345524.45279121,0.0,1.0
1991-01-11,55.62,55.62,55.0,55.26,139000,7.16784297750447,7.16784297750447,7.08794253438953,7.12144917182483,1078592.2660783,0.0,1.0
1991-01-14,55.62,56.0,55.0,55.26,154300,7.16784297750447,7.21681421683298,7.08794253438953,7.12144917182483,1197315.01191282,0.0,1.0
1991-01-15,55.88,56.76,55.88,55.88,206500,7.20134961493976,7.31475669548999,7.20134961493976,7.20134961493976,1602369.08593647,0.0,1.0
1991-01-16,55.88,56.12,55.62,55.88,152600,7.20134961493976,7.23227881872619,7.16784297750447,7.20134961493976,1184123.59570899,0.0,1.0
1991-01-17,58.5,59.0,58.12,59.0,686000,7.53899342294159,7.60342926416331,7.49002218361308,7.60342926416331,5323124.4210771,0.0,1.0
1991-01-18,59.76,60.0,57.88,58.26,637100,7.70137174282033,7.73230094660676,7.45909297982665,7.50806421915516,4943677.21380207,0.0,1.0
1991-01-21,60.12,60.26,59.26,59.76,236600,7.74776554849997,7.76580758404206,7.63693590159861,7.70137174282033,1835934.74931026,0.0,1.0
1991-01-22,58.5,60.12,58.5,60.12,354700,7.53899342294159,7.74776554849997,7.53899342294159,7.74776554849997,2752350.1926473,0.0,1.0
1991-01-23,59.76,60.26,58.5,58.5,246900,7.70137174282033,7.76580758404206,7.53899342294159,7.53899342294159,1915859.21219233,0.0,1.0
1991-01-24,59.0,60.12,58.88,60.0,332700,7.60342926416331,7.74776554849997,7.5879646622701,7.73230094660676,2581637.74765649,0.0,1.0
1991-01-25,59.26,59.62,59.0,59.0,565000,7.63693590159861,7.68332970727825,7.60342926416331,7.60342926416331,4384205.97362764,0.0,1.0
1991-01-28,59.38,60.12,58.76,59.0,286100,7.72714607930902,7.82344261178946,7.64646520074433,7.67769650857582,2198563.06916346,0.58,1.0
1991-01-29,61.26,61.76,59.26,59.5,260200,7.97179132398906,8.03685654863801,7.71153042539327,7.74276173322477,1999532.0188617,0.0,1.0
1991-01-30,65.0,65.0,62.26,62.26,504400,8.45847920436319,8.45847920436319,8.10192177328696,8.10192177328696,3876110.49313543,0.0,1.0
1991-01-31,64.38,65.26,64.0,64.76,356900,8.3777983257985,8.49231312118065,8.3283487550653,8.4272478965317,2742632.50396518,0.0,1.0
1991-02-01,65.26,65.26,62.76,64.38,512800,8.49231312118065,8.49231312118065,8.16698699793591,8.3777983257985,3940661.10404411,0.0,1.0
1991-02-04,66.62,67.26,64.76,64.76,374400,8.66929053222578,8.75257401977644,8.4272478965317,8.4272478965317,2877112.94335826,0.0,1.0
1991-02-05,66.0,66.62,65.76,66.62,179200,8.58860965366109,8.66929053222578,8.55737834582959,8.66929053222578,1377079.69938515,0.0,1.0
1991-02-06,65.5,65.76,64.76,65.5,726500,8.52354442901214,8.55737834582959,8.4272478965317,8.52354442901214,5582859.38394705,0.0,1.0
1991-02-07,64.62,65.76,64.5,65.76,552900,8.40902963362999,8.55737834582959,8.39341397971424,8.55737834582959,4248813.42516769,0.0,1.0
1991-02-08,65.26,65.88,64.26,64.62,222200,8.49231312118065,8.57299399974534,8.36218267188275,8.40902963362999,1707517.35046529,0.0,1.0
1991-02-11,68.38,68.5,66.0,66.26,781900,8.89832012299008,8.91393577690583,8.58860965366109,8.62244357047854,6008586.03208286,0.0,1.0
1991-02-12,66.76,68.26,66.76,67.5,394300,8.68750879512749,8.88270446907433,8.68750879512749,8.78380532760793,3030036.41443953,0.0,1.0
1991-02-13,69.76,69.76,65.26,66.0,568200,9.07790014302117,9.07790014302117,8.49231312118065,8.58860965366109,4366387.75217992,0.0,1.0
1991-02-14,67.62,69.62,66.76,69.38,316300,8.79942098152368,9.05968188011947,8.68750879512749,9.02845057228797,2430637.88457323,0.0,1.0
1991-02-15,68.0,69.0,66.5,66.76,427900,8.84887055225688,8.97900100155477,8.65367487831004,8.68750879512749,3288238.85807425,0.0,1.0
1991-02-19,67.62,67.88,67.12,67.5,154100,8.79942098152368,8.83325489834113,8.73435575687473,8.78380532760793,1184196.32631279,0.0,1.0
1991-02-20,66.38,66.76,65.88,66.76,155500,8.63805922439429,8.68750879512749,8.57299399974534,8.68750879512749,1194954.76146423,0.0,1.0
1991-02-21,65.38,66.76,65.12,66.62,175600,8.50792877509639,8.68750879512749,8.47409485827894,8.66929053222578,1349415.15185286,0.0,1.0
1991-02-22,64.76,67.0,64.12,65.0,398900,8.4272478965317,8.71874010295898,8.34396440898104,8.45847920436319,3065385.55850857,0.0,1.0
1991-02-25,63.5,66.12,63.5,66.0,350400,8.26328353041635,8.60422530757684,8.26328353041635,8.58860965366109,2692682.62647632,0.0,1.0
1991-02-26,64.88,65.12,63.38,63.5,237500,8.44286355044744,8.47409485827894,8.2476678765006,8.26328353041635,1825091.67747753,0.0,1.0
1991-02-27,64.0,65.5,64.0,64.62,275700,8.3283487550653,8.52354442901214,8.3283487550653,8.40902963362999,2118643.26518128,0.0,1.0
1991-02-28,64.12,64.5,63.76,64.5,379300,8.34396440898104,8.39341397971424,8.2971174472338,8.39341397971424,2914767.46638832,0.0,1.0
1991-03-01,65.76,65.76,63.76,63.76,503900,8.55737834582959,8.55737834582959,8.2971174472338,8.2971174472338,3872268.19486706,0.0,1.0
1991-03-04,66.88,67.38,66.26,66.76,263200,8.70312444904324,8.76818967369218,8.62244357047854,8.68750879512749,2022585.80847194,0.0,1.0
1991-03-05,67.76,67.76,66.76,66.88,229300,8.81763924442538,8.81763924442538,8.68750879512749,8.70312444904324,1762077.9858762,0.0,1.0
1991-03-06,68.88,69.0,68.26,69.0,545700,8.96338534763903,8.97900100155477,8.88270446907433,8.97900100155477,4193484.3301031,0.0,1.0
1991-03-07,67.76,68.88,67.76,68.62,158900,8.81763924442538,8.96338534763903,8.81763924442538,8.92955143082157,1221082.38968918,0.0,1.0
1991-03-08,67.5,68.38,67.38,68.0,274300,8.78380532760793,8.89832012299008,8.76818967369218,8.84887055225688,2107884.83002983,0.0,1.0
1991-03-11,67.12,67.5,67.0,67.26,169300,8.73435575687473,8.78380532760793,8.71874010295898,8.75257401977644,1301002.19367135,0.0,1.0
1991-03-12,67.26,67.62,66.76,66.88,186200,8.75257401977644,8.79942098152368,8.68750879512749,8.70312444904324,1430871.87514238,0.0,1.0
1991-03-13,69.0,69.0,67.76,67.76,190300,8.97900100155477,8.97900100155477,8.81763924442538,8.81763924442538,1462378.72094305,0.0,1.0
1991-03-14,68.88,69.76,68.76,68.76,323600,8.96338534763903,9.07790014302117,8.94776969372328,8.94776969372328,2486735.43929148,0.0,1.0
1991-03-15,67.88,68.5,67.0,68.12,449700,8.83325489834113,8.91393577690583,8.71874010295898,8.86448620617263,3455763.06257534,0.0,1.0
1991-03-18,67.62,67.76,66.5,66.5,239600,8.79942098152368,8.81763924442538,8.65367487831004,8.65367487831004,1841229.3302047,0.0,1.0
1991-03-19,66.26,66.76,66.0,66.26,402700,8.62244357047854,8.68750879512749,8.58860965366109,8.62244357047854,3094587.02534821,0.0,1.0
1991-03-20,66.12,66.26,64.76,64.76,301800,8.60422530757684,8.62244357047854,8.4272478965317,8.4272478965317,2319211.23479039,0.0,1.0
1991-03-21,65.12,67.26,64.76,66.38,525600,8.47409485827894,8.75257401977644,8.4272478965317,8.63805922439429,4039023.93971448,0.0,1.0
1991-03-22,65.62,66.0,64.5,64.5,209600,8.53916008292789,8.58860965366109,8.39341397971424,8.39341397971424,1610691.43410227,0.0,1.0
1991-03-25,65.88,66.26,65.26,65.26,178900,8.57299399974534,8.62244357047854,8.49231312118065,8.49231312118065,1374774.32042412,0.0,1.0
1991-03-26,66.76,66.88,65.5,65.76,280700,8.68750879512749,8.70312444904324,8.52354442901214,8.55737834582959,2157066.24786502,0.0,1.0
1991-03-27,66.5,67.0,66.0,67.0,324400,8.65367487831004,8.71874010295898,8.58860965366109,8.71874010295898,2492883.11652088,0.0,1.0
1991-03-28,65.5,66.5,64.76,66.5,117500,8.52354442901214,8.65367487831004,8.4272478965317,8.65367487831004,902940.093067829,0.0,1.0
1991-04-01,64.5,65.12,64.5,65.12,158200,8.39341397971424,8.47409485827894,8.39341397971424,8.47409485827894,1215703.17211345,0.0,1.0
1991-04-02,65.88,66.0,64.5,64.5,225000,8.57299399974534,8.58860965366109,8.39341397971424,8.39341397971424,1729034.22076818,0.0,1.0
1991-04-03,65.5,66.38,65.26,65.76,225700,8.52354442901214,8.63805922439429,8.49231312118065,8.55737834582959,1734413.43834391,0.0,1.0
1991-04-04,65.12,65.76,65.0,65.5,217000,8.47409485827894,8.55737834582959,8.45847920436319,8.52354442901214,1667557.4484742,0.0,1.0
1991-04-05,64.88,65.0,64.5,64.88,155600,8.44286355044744,8.45847920436319,8.39341397971424,8.44286355044744,1195723.22111791,0.0,1.0
1991-04-08,64.76,64.88,64.38,64.62,138800,8.4272478965317,8.44286355044744,8.3777983257985,8.40902963362999,1066621.99930055,0.0,1.0
1991-04-09,64.26,64.62,63.5,64.5,199200,8.36218267188275,8.40902963362999,8.26328353041635,8.39341397971424,1530771.6301201,0.0,1.0
1991-04-10,63.38,64.12,63.12,64.0,366300,8.2476678765006,8.34396440898104,8.21383395968315,8.3283487550653,2814867.7114106,0.0,1.0
1991-04-11,63.0,64.0,62.5,63.76,282100,8.1982183057674,8.3283487550653,8.13315308111845,8.2971174472338,2167824.68301647,0.0,1.0
1991-04-12,62.26,63.62,61.88,63.5,411100,8.10192177328696,8.2788991843321,8.05247220255376,8.26328353041635,3159137.63625689,0.0,1.0
1991-04-15,65.38,65.5,61.26,61.26,505500,8.50792877509639,8.52354442901214,7.97179132398906,7.97179132398906,3884563.54932585,0.0,1.0
1991-04-16,65.38,66.0,64.5,65.0,204900,8.50792877509639,8.58860965366109,8.39341397971424,8.45847920436319,1574573.83037956,0.0,1.0
1991-04-17,68.0,68.0,65.76,66.26,382700,8.84887055225688,8.84887055225688,8.55737834582959,8.62244357047854,2940895.09461326,0.0,1.0
1991-04-18,67.76,68.88,67.38,67.88,253900,8.81763924442538,8.96338534763903,8.76818967369218,8.83325489834113,1951119.06068019,0.0,1.0
1991-04-19,67.38,68.12,67.12,67.12,304100,8.76818967369218,8.86448620617263,8.73435575687473,8.73435575687473,2336885.80682491,0.0,1.0
1991-04-22,67.0,67.26,66.76,66.76,255800,8.71874010295898,8.75257401977644,8.68750879512749,8.68750879512749,1965719.79410001,0.0,1.0
1991-04-23,68.12,68.5,67.26,67.26,274700,8.86448620617263,8.91393577690583,8.75257401977644,8.75257401977644,2110958.66864453,0.0,1.0
1991-04-24,70.0,70.26,67.76,68.12,319000,9.10913145085267,9.14296536767012,8.81763924442538,8.86448620617263,2451386.29522245,0.0,1.0
1991-04-25,68.12,69.62,68.0,69.5,290600,8.86448620617263,9.05968188011947,8.84887055225688,9.04406622620372,2233143.75357882,0.0,1.0
1991-04-26,67.0,68.0,66.62,67.76,326300,8.71874010295898,8.84887055225688,8.66929053222578,8.81763924442538,2507483.8499407,0.0,1.0
1991-04-29,67.12,68.26,66.76,67.0,253000,8.78640793659389,8.93564072931911,8.73928179152277,8.77069922157018,1932685.13396419,0.4,1.0
1991-04-30,67.5,69.0,67.26,67.26,299200,8.83615220083563,9.03251113863198,8.80473477078822,8.80473477078822,2285610.24538374,0.0,1.0
1991-05-01,70.0,70.0,67.62,67.88,408000,9.16341709716288,9.16341709716288,8.85186091585934,8.88589646507737,3116741.2437051,0.0,1.0
1991-05-02,71.0,71.76,70.26,71.5,544300,9.29432305569378,9.39381158417726,9.19745264638091,9.35977603495922,4157946.71310952,0.0,1.0
1991-05-03,70.5,71.0,70.26,71.0,202300,9.22887007642833,9.29432305569378,9.19745264638091,9.29432305569378,1545384.20000378,0.0,1.0
1991-05-06,71.5,71.5,70.12,70.26,332900,9.35977603495922,9.35977603495922,9.17912581218658,9.19745264638091,2543046.96085644,0.0,1.0
1991-05-07,70.76,71.26,70.5,71.0,255100,9.26290562564636,9.32835860491181,9.22887007642833,9.29432305569378,1948727.18448326,0.0,1.0
1991-05-08,70.5,70.88,69.88,70.38,239900,9.22887007642833,9.27861434067007,9.14770838213917,9.21316136140462,1832613.2950119,0.0,1.0
1991-05-09,70.88,71.26,70.26,70.5,229000,9.27861434067007,9.32835860491181,9.19745264638091,9.22887007642833,1749347.41374624,0.0,1.0
1991-05-10,71.38,71.88,70.88,70.88,405500,9.34406731993552,9.40952029920096,9.27861434067007,9.27861434067007,3097643.56451573,0.0,1.0
1991-05-13,69.26,71.38,69.26,71.38,339600,9.06654668785001,9.34406731993552,9.06654668785001,9.34406731993552,2594228.74108395,0.0,1.0
1991-05-14,67.88,69.12,67.5,69.12,227000,8.88589646507737,9.04821985365569,8.83615220083563,9.04821985365569,1734069.27039475,0.0,1.0
1991-05-15,66.5,67.76,65.26,67.62,247300,8.70524624230473,8.87018775005366,8.54292285372642,8.85186091585934,1889142.42541243,0.0,1.0
1991-05-16,67.0,67.38,66.5,66.5,132900,8.77069922157018,8.82044348581192,8.70524624230473,8.70524624230473,1015232.62570688,0.0,1.0
1991-05-17,65.88,66.76,65.62,66.76,311100,8.62408454801557,8.73928179152277,8.59004899879754,8.73928179152277,2376515.19832514,0.0,1.0
1991-05-20,66.5,66.5,66.0,66.26,177900,8.70524624230473,8.70524624230473,8.63979326303928,8.67382881225732,1358990.85111553,0.0,1.0
1991-05-21,67.62,67.76,66.0,66.26,361200,8.85186091585934,8.87018775005366,8.63979326303928,8.67382881225732,2759232.6892801,0.0,1.0
1991-05-22,67.88,68.26,67.38,67.62,190400,8.88589646507737,8.93564072931911,8.82044348581192,8.85186091585934,1454479.24706238,0.0,1.0
1991-05-23,66.88,68.26,66.62,67.5,219000,8.75499050654647,8.93564072931911,8.72095495732844,8.83615220083563,1672956.69698877,0.0,1.0
1991-05-24,67.76,68.38,66.76,66.76,257300,8.87018775005366,8.95134944434282,8.73928179152277,8.73928179152277,1965533.14216991,0.0,1.0
1991-05-28,70.76,70.76,67.88,68.0,363700,9.26290562564636,9.26290562564636,8.88589646507737,8.90160518010108,2778330.36846947,0.0,1.0
1991-05-29,72.0,72.12,70.5,71.0,488600,9.42522901422467,9.44093772924838,9.22887007642833,9.29432305569378,3732450.42077037,0.0,1.0
1991-05-30,71.38,72.38,71.12,71.62,405400,9.34406731993552,9.47497327846641,9.31003177071748,9.37548474998293,3096879.65734815,0.0,1.0
1991-05-31,71.12,71.26,70.12,71.12,273700,9.31003177071748,9.32835860491181,9.17912581218658,9.31003177071748,2090813.91765217,0.0,1.0
1991-06-03,71.62,71.88,70.76,71.0,202400,9.37548474998293,9.40952029920096,9.26290562564636,9.29432305569378,1546148.10717135,0.0,1.0
1991-06-04,72.0,72.12,70.26,70.26,466200,9.42522901422467,9.44093772924838,9.19745264638091,9.19745264638091,3561335.21523362,0.0,1.0
1991-06-05,71.5,73.12,71.5,71.62,283600,9.35977603495922,9.57184368777928,9.35977603495922,9.37548474998293,2166440.72724208,0.0,1.0
1991-06-06,69.88,71.62,69.76,71.26,302900,9.14770838213917,9.37548474998293,9.13199966711546,9.32835860491181,2313874.81058401,0.0,1.0
1991-06-07,68.76,69.76,68.38,69.62,305700,9.00109370858456,9.13199966711546,8.95134944434282,9.11367283292114,2335264.2112761,0.0,1.0
1991-06-10,68.12,68.62,67.62,68.5,115500,8.91731389512479,8.98276687439024,8.85186091585934,8.96705815936653,882312.77854887,0.0,1.0
1991-06-11,67.12,69.62,67.0,68.5,464000,8.78640793659389,9.11367283292114,8.77069922157018,8.96705815936653,3544529.25754698,0.0,1.0
1991-06-12,66.88,68.12,65.62,67.0,501700,8.75499050654647,8.91731389512479,8.59004899879754,8.77069922157018,3832522.25972267,0.0,1.0
1991-06-13,66.88,67.38,66.62,67.26,258000,8.75499050654647,8.82044348581192,8.72095495732844,8.80473477078822,1970880.49234293,0.0,1.0
1991-06-14,67.5,68.62,67.26,67.26,240700,8.83615220083563,8.98276687439024,8.80473477078822,8.80473477078822,1838724.55235249,0.0,1.0
1991-06-17,68.88,69.12,68.12,68.5,203700,9.01680242360827,9.04821985365569,8.91731389512479,8.96705815936653,1556078.90034983,0.0,1.0
1991-06-18,69.5,69.76,68.88,69.0,287200,9.09796411789743,9.13199966711546,9.01680242360827,9.03251113863198,2193941.38527477,0.0,1.0
1991-06-19,69.5,69.62,68.5,68.5,315900,9.09796411789743,9.11367283292114,8.96705815936653,8.96705815936653,2413182.74236873,0.0,1.0
1991-06-20,69.5,69.76,69.12,69.26,343000,9.09796411789743,9.13199966711546,9.04821985365569,9.06654668785001,2620201.58478149,0.0,1.0
1991-06-21,69.12,69.62,69.0,69.26,214100,9.04821985365569,9.11367283292114,9.03251113863198,9.06654668785001,1635525.2457776,0.0,1.0
1991-06-24,67.38,68.62,67.38,68.62,177000,8.82044348581192,8.98276687439024,8.82044348581192,8.98276687439024,1352115.68660736,0.0,1.0
1991-06-25,66.62,67.62,66.26,67.62,189200,8.72095495732844,8.85186091585934,8.67382881225732,8.85186091585934,1445312.36105148,0.0,1.0
1991-06-26,66.5,66.76,66.38,66.62,189100,8.70524624230473,8.73928179152277,8.68953752728102,8.72095495732844,1444548.45388391,0.0,1.0
1991-06-27,67.88,68.0,66.26,66.26,174600,8.88589646507737,8.90160518010108,8.67382881225732,8.67382881225732,1333781.91458557,0.0,1.0
1991-06-28,67.5,67.62,67.12,67.26,174900,8.83615220083563,8.85186091585934,8.78640793659389,8.80473477078822,1336073.63608829,0.0,1.0
1991-07-01,66.76,68.0,65.76,67.76,558800,8.73928179152277,8.90160518010108,8.60837583299187,8.87018775005366,4268713.25240787,0.0,1.0
1991-07-02,68.62,69.12,67.0,67.0,673200,8.98276687439024,9.04821985365569,8.77069922157018,8.77069922157018,5142623.05211341,0.0,1.0
1991-07-03,67.88,68.0,66.88,67.0,154400,8.88589646507737,8.90160518010108,8.75499050654647,8.77069922157018,1179472.66673546,0.0,1.0
1991-07-05,67.38,67.62,67.38,67.5,60900,8.82044348581192,8.85186091585934,8.82044348581192,8.83615220083563,465219.465053041,0.0,1.0
1991-07-08,68.26,68.5,66.62,67.12,262400,8.93564072931911,8.96705815936653,8.72095495732844,8.78640793659389,2004492.40771622,0.0,1.0
1991-07-09,67.88,68.76,67.88,68.12,189400,8.88589646507737,9.00109370858456,8.88589646507737,8.91731389512479,1446840.17538663,0.0,1.0
1991-07-10,68.0,68.5,67.5,67.62,185300,8.90160518010108,8.96705815936653,8.83615220083563,8.85186091585934,1415519.98151607,0.0,1.0
1991-07-11,69.38,69.38,68.0,68.5,221000,9.08225540287372,9.08225540287372,8.90160518010108,8.96705815936653,1688234.84034026,0.0,1.0
1991-07-12,70.38,70.62,69.62,69.62,293000,9.21316136140462,9.24457879145203,9.11367283292114,9.11367283292114,2238248.0009941,0.0,1.0
1991-07-15,71.5,71.76,70.76,70.76,283700,9.35977603495922,9.39381158417726,9.26290562564636,9.26290562564636,2167204.63440965,0.0,1.0
1991-07-16,71.38,71.62,71.12,71.38,180500,9.34406731993552,9.37548474998293,9.31003177071748,9.34406731993552,1378852.43747248,0.0,1.0
1991-07-17,70.0,71.5,70.0,71.12,138300,9.16341709716288,9.35977603495922,9.16341709716288,9.31003177071748,1056483.61275592,0.0,1.0
1991-07-18,71.5,71.5,70.12,70.12,158500,9.35977603495922,9.35977603495922,9.17912581218658,9.17912581218658,1210792.86060603,0.0,1.0
1991-07-19,72.26,72.26,71.62,72.12,247500,9.45926456344271,9.45926456344271,9.37548474998293,9.44093772924838,1890670.23974758,0.0,1.0
1991-07-22,71.5,72.12,71.38,72.0,181600,9.35977603495922,9.44093772924838,9.34406731993552,9.42522901422467,1387255.4163158,0.0,1.0
1991-07-23,72.38,73.0,71.76,71.76,279100,9.47497327846641,9.55613497275557,9.39381158417726,9.39381158417726,2132064.90470121,0.0,1.0
1991-07-24,70.62,72.38,70.62,72.38,226900,9.24457879145203,9.47497327846641,9.24457879145203,9.47497327846641,1733305.36322718,0.0,1.0
1991-07-25,70.88,70.88,70.0,70.76,178700,9.27861434067007,9.27861434067007,9.16341709716288,9.26290562564636,1365102.10845613,0.0,1.0
1991-07-26,71.0,71.5,70.38,70.88,156600,9.29432305569378,9.35977603495922,9.21316136140462,9.27861434067007,1196278.6244221,0.0,1.0
1991-07-29,69.88,70.88,69.62,70.62,149300,9.20007076555153,9.33172604267734,9.16584039349882,9.29749567062463,1134022.14677145,0.4,1.0
1991-07-30,70.38,70.62,70.0,70.26,245100,9.26589840411443,9.29749567062463,9.21586939880663,9.25009977085934,1861680.02795501,0.0,1.0
1991-07-31,70.62,70.88,70.26,70.62,225500,9.29749567062463,9.33172604267734,9.25009977085934,9.29749567062463,1712806.3904686,0.0,1.0
1991-08-01,69.88,71.0,69.5,70.76,200100,9.20007076555153,9.34752467593244,9.15004176024372,9.31592740942224,1519878.30923622,0.0,1.0
1991-08-02,69.5,70.38,69.38,70.26,148200,9.15004176024372,9.26589840411443,9.13424312698862,9.25009977085934,1125666.99364721,0.0,1.0
1991-08-05,67.76,69.5,67.76,69.5,196400,8.92096157804481,9.15004176024372,8.92096157804481,9.15004176024372,1491774.61236378,0.0,1.0
1991-08-06,68.26,68.5,67.12,67.88,316600,8.98678921660772,9.01838648311791,8.8367022006843,8.93676021129991,2404764.98103041,0.0,1.0
1991-08-07,69.5,69.62,68.5,68.62,321400,9.15004176024372,9.16584039349882,9.01838648311791,9.03418511637301,2441223.83102709,0.0,1.0
1991-08-08,67.62,69.62,67.62,69.62,164300,8.9025298392472,9.16584039349882,8.9025298392472,9.16584039349882,1247956.05301105,0.0,1.0
1991-08-09,68.38,69.76,68.26,69.26,281600,9.00258784986281,9.18427213229643,8.98678921660772,9.11844449373353,2138919.19980469,0.0,1.0
1991-08-12,68.38,68.38,67.12,67.5,240300,9.00258784986281,9.00258784986281,8.8367022006843,8.8867312059921,1825221.17795834,0.0,1.0
1991-08-13,68.62,69.5,68.38,68.62,193100,9.03418511637301,9.15004176024372,9.00258784986281,9.03418511637301,1466709.15299107,0.0,1.0
1991-08-14,67.5,68.76,67.5,68.5,127700,8.8867312059921,9.05261685517062,8.8867312059921,9.01838648311791,969957.321786431,0.0,1.0
1991-08-15,67.38,68.26,67.12,67.5,128200,8.87093257273701,8.98678921660772,8.8367022006843,8.8867312059921,973755.118661084,0.0,1.0
1991-08-16,67.5,67.5,66.0,67.38,343900,8.8867312059921,8.8867312059921,8.68924829030339,8.87093257273701,2612124.69038648,0.0,1.0
1991-08-19,66.12,66.76,64.5,64.5,418800,8.70504692355849,8.78930630091901,8.49176537461468,8.49176537461468,3181034.66220953,0.0,1.0
1991-08-20,64.62,66.62,64.62,66.62,265500,8.50756400786977,8.77087456212139,8.50756400786977,8.77087456212139,2016630.14044086,0.0,1.0
1991-08-21,65.5,66.5,64.88,66.12,594300,8.62342065174048,8.75507592886629,8.54179437992248,8.70504692355849,4514061.36521281,0.0,1.0
1991-08-22,66.38,66.5,65.76,66.0,290800,8.7392772956112,8.75507592886629,8.6576510237932,8.68924829030339,2208798.66229831,0.0,1.0
1991-08-23,69.5,69.76,67.5,67.5,665800,9.15004176024372,9.18427213229643,8.8867312059921,8.8867312059921,5057146.31828822,0.0,1.0
1991-08-26,70.0,70.26,69.5,70.26,145000,9.21586939880663,9.25009977085934,9.15004176024372,9.25009977085934,1101361.09364943,0.0,1.0
1991-08-27,69.38,70.62,69.0,70.62,215000,9.13424312698862,9.29749567062463,9.08421412168082,9.29749567062463,1633052.65610088,0.0,1.0
1991-08-28,69.62,69.76,69.12,69.38,137600,9.16584039349882,9.18427213229643,9.10001275493591,9.13424312698862,1045153.69990456,0.0,1.0
1991-08-29,69.12,69.88,69.0,69.88,159800,9.10001275493591,9.20007076555153,9.08421412168082,9.20007076555153,1213775.88113917,0.0,1.0
1991-08-30,69.26,69.62,68.88,68.88,104400,9.11844449373353,9.16584039349882,9.06841548842572,9.06841548842572,792979.987427591,0.0,1.0
1991-09-03,68.5,69.62,68.38,69.26,179200,9.01838648311791,9.16584039349882,9.00258784986281,9.11844449373353,1361130.39987571,0.0,1.0
1991-09-04,67.88,68.5,67.62,68.38,158300,8.93676021129991,9.01838648311791,8.9025298392472,9.00258784986281,1202382.49051521,0.0,1.0
1991-09-05,67.88,68.26,67.76,67.88,140300,8.93676021129991,8.98678921660772,8.92096157804481,8.93676021129991,1065661.80302769,0.0,1.0
1991-09-06,67.5,68.12,67.0,68.0,122000,8.8867312059921,8.96835747781011,8.8209035674292,8.95255884455501,926662.437415384,0.0,1.0
1991-09-09,66.76,67.0,66.5,67.0,99200,8.78930630091901,8.8209035674292,8.75507592886629,8.8209035674292,753482.899931197,0.0,1.0
1991-09-10,66.26,66.88,65.88,66.88,136800,8.7234786623561,8.8051049341741,8.67344965704829,8.8051049341741,1039077.22490512,0.0,1.0
1991-09-11,66.88,67.0,66.5,67.0,161100,8.8051049341741,8.8209035674292,8.75507592886629,8.8209035674292,1223650.15301327,0.0,1.0
1991-09-12,66.38,67.5,66.12,67.0,105400,8.7392772956112,8.8867312059921,8.70504692355849,8.8209035674292,800575.581176897,0.0,1.0
1991-09-13,66.12,66.62,65.62,66.38,167700,8.70504692355849,8.77087456212139,8.63921928499558,8.7392772956112,1273781.07175869,0.0,1.0
1991-09-16,67.38,67.62,66.0,66.0,241000,8.87093257273701,8.9025298392472,8.68924829030339,8.68924829030339,1830538.09358285,0.0,1.0
1991-09-17,67.0,67.38,66.62,67.26,153900,8.8209035674292,8.87093257273701,8.77087456212139,8.85513393948191,1168961.87801826,0.0,1.0
1991-09-18,67.0,67.0,66.5,66.5,252300,8.8209035674292,8.8209035674292,8.75507592886629,8.75507592886629,1916368.30295001,0.0,1.0
1991-09-19,66.62,67.38,66.62,67.0,239400,8.77087456212139,8.87093257273701,8.77087456212139,8.8209035674292,1818385.14358396,0.0,1.0
1991-09-20,66.0,66.62,66.0,66.62,307100,8.68924829030339,8.77087456212139,8.68924829030339,8.77087456212139,2332606.840412,0.0,1.0
1991-09-23,64.88,65.26,64.76,64.76,280100,8.54179437992248,8.59182338523029,8.52599574666739,8.52599574666739,2127525.80918073,0.0,1.0
1991-09-24,63.76,65.26,63.5,65.0,445500,8.39434046954158,8.59182338523029,8.36011009748887,8.55759301317758,3383837.01531601,0.0,1.0
1991-09-25,63.5,64.0,62.5,63.26,473000,8.36011009748887,8.42593773605177,8.22845482036306,8.32851283097867,3592715.84342194,0.0,1.0
1991-09-26,64.26,64.5,63.5,63.62,192900,8.46016810810448,8.49176537461468,8.36011009748887,8.37590873074396,1465190.03424121,0.0,1.0
1991-09-27,63.76,64.62,63.62,64.5,232900,8.39434046954158,8.50756400786977,8.37590873074396,8.49176537461468,1769013.78421347,0.0,1.0
1991-09-30,63.88,64.38,63.5,63.76,258100,8.41013910279668,8.47596674135958,8.36011009748887,8.39434046954158,1960422.74669599,0.0,1.0
1991-10-01,63.0,64.38,62.26,64.38,270300,8.29428245892596,8.47596674135958,8.19685755385286,8.47596674135958,2053088.99043753,0.0,1.0
1991-10-02,60.76,62.62,60.62,62.5,315200,7.99937463816415,8.24425345361816,7.98094289936654,8.22845482036306,2394131.14978139,0.0,1.0
1991-10-03,59.38,60.62,57.5,60.62,1207300,7.81769035573054,7.98094289936654,7.57017843473401,7.98094289936654,9170160.33353765,0.0,1.0
1991-10-04,58.5,59.76,58.5,59.62,696800,7.70183371185982,7.86771936103834,7.70183371185982,7.84928762224073,5292609.72451672,0.0,1.0
1991-10-07,58.26,59.0,58.26,58.76,301500,7.67023644534963,7.76766135042273,7.67023644534963,7.73606408391253,2290071.51541589,0.0,1.0
1991-10-08,59.76,59.76,58.38,58.62,257200,7.86771936103834,7.86771936103834,7.68603507860473,7.71763234511492,1953586.71232161,0.0,1.0
1991-10-09,60.76,60.88,59.62,59.62,331600,7.99937463816415,8.01517327141925,7.84928762224073,7.84928762224073,2518698.88727001,0.0,1.0
1991-10-10,61.38,61.5,60.76,61.26,295800,8.08100090998215,8.09679954323725,7.99937463816415,8.06520227672705,2246776.63104484,0.0,1.0
1991-10-11,61.12,62.26,61.0,62.26,318700,8.04677053792944,8.19685755385286,8.03097190467435,8.19685755385286,2420715.72790396,0.0,1.0
1991-10-14,60.62,61.26,60.62,61.26,169600,7.98094289936654,8.06520227672705,7.98094289936654,8.06520227672705,1288212.69988237,0.0,1.0
1991-10-15,60.88,60.88,60.62,60.76,241000,8.01517327141925,8.01517327141925,7.98094289936654,7.99937463816415,1830538.09358285,0.0,1.0
1991-10-16,63.88,64.26,60.88,60.88,402400,8.41013910279668,8.46016810810448,8.01517327141925,8.01517327141925,3056466.92472091,0.0,1.0
1991-10-17,64.26,64.5,63.26,63.88,265900,8.46016810810448,8.49176537461468,8.32851283097867,8.41013910279668,2019668.37794058,0.0,1.0
1991-10-18,64.0,64.26,63.62,64.26,169900,8.42593773605177,8.46016810810448,8.37590873074396,8.46016810810448,1290491.37800716,0.0,1.0
1991-10-21,63.88,64.0,63.62,64.0,131600,8.41013910279668,8.42593773605177,8.37590873074396,8.42593773605177,999580.137408725,0.0,1.0
1991-10-22,63.88,64.38,63.0,63.0,309600,8.41013910279668,8.47596674135958,8.29428245892596,8.29428245892596,2351595.82478527,0.0,1.0
1991-10-23,63.0,64.76,63.0,64.26,386600,8.29428245892596,8.52599574666739,8.29428245892596,8.46016810810448,2936456.54348187,0.0,1.0
1991-10-24,62.38,62.5,61.76,61.76,158700,8.21265618710796,8.22845482036306,8.13102991528996,8.13102991528996,1205420.72801493,0.0,1.0
1991-10-25,61.88,62.76,61.38,62.38,224900,8.14682854854506,8.26268519241577,8.08100090998215,8.21265618710796,1708249.03421902,0.0,1.0
1991-10-28,61.76,61.76,61.26,61.76,281700,8.18369202614028,8.18369202614028,8.11743804276803,8.18369202614028,2125909.91259545,0.4,1.0
1991-10-29,62.26,62.26,61.62,62.0,166400,8.24994600951253,8.24994600951253,8.16514091079605,8.21549393815896,1255773.55149408,0.0,1.0
1991-10-30,63.5,63.5,62.0,62.0,207800,8.41425588827571,8.41425588827571,8.21549393815896,8.21549393815896,1568207.59615668,0.0,1.0
1991-10-31,63.38,63.76,63.26,63.5,172300,8.39835493226637,8.44870795962928,8.38245397625703,8.41425588827571,1300299.17621653,0.0,1.0
1991-11-01,63.0,63.38,62.5,63.38,164500,8.34800190490346,8.39835493226637,8.28174792153121,8.39835493226637,1241434.79099025,0.0,1.0
1991-11-04,62.62,63.0,62.5,62.88,139100,8.29764887754055,8.34800190490346,8.28174792153121,8.33210094889412,1049748.20320209,0.0,1.0
1991-11-05,63.12,63.38,62.62,62.62,168800,8.3639028609128,8.39835493226637,8.29764887754055,8.29764887754055,1273885.67002525,0.0,1.0
1991-11-06,62.62,63.38,62.38,63.38,277500,8.29764887754055,8.39835493226637,8.26584696552187,8.39835493226637,2094213.70516592,0.0,1.0
1991-11-07,63.38,63.5,62.88,63.26,178700,8.39835493226637,8.41425588827571,8.33210094889412,8.38245397625703,1348598.1589663,0.0,1.0
1991-11-08,62.88,63.88,62.76,63.62,128200,8.33210094889412,8.46460891563862,8.31619999288478,8.43015684428505,967488.99820638,0.0,1.0
1991-11-11,62.62,62.88,62.38,62.76,92700,8.29764887754055,8.33210094889412,8.26584696552187,8.31619999288478,699580.578266236,0.0,1.0
1991-11-12,61.76,63.0,61.62,62.76,303600,8.18369202614028,8.34800190490346,8.16514091079605,8.31619999288478,2291182.99419233,0.0,1.0
1991-11-13,61.88,62.12,61.5,61.76,197600,8.19959298214962,8.2313948941683,8.14923995478671,8.18369202614028,1491231.09239923,0.0,1.0
1991-11-14,61.88,61.88,61.26,61.88,156400,8.19959298214962,8.19959298214962,8.11743804276803,8.19959298214962,1180306.39094757,0.0,1.0
1991-11-15,59.62,61.62,59.62,61.62,185900,7.90012497730705,8.16514091079605,7.90012497730705,8.16514091079605,1402934.5145598,0.0,1.0
1991-11-18,60.0,61.38,59.5,60.5,292000,7.95047800466996,8.13333899877737,7.88422402129772,8.01673198804222,2203641.08795837,0.0,1.0
1991-11-19,57.0,60.0,57.0,60.0,392300,7.55295410443647,7.95047800466996,7.55295410443647,7.95047800466996,2960576.70823996,0.0,1.0
1991-11-20,58.26,58.88,57.88,58.0,469500,7.71991414253454,7.80206908191613,7.66956111517163,7.68546207118097,3543183.18765909,0.0,1.0
1991-11-21,59.12,59.62,57.88,58.0,154400,7.8338709939348,7.90012497730705,7.66956111517163,7.68546207118097,1165212.95883826,0.0,1.0
1991-11-22,58.12,59.0,57.76,58.88,276000,7.70136302719031,7.81797003792547,7.65366015916229,7.80206908191613,2082893.63108394,0.0,1.0
1991-11-25,57.62,57.88,57.38,57.76,224200,7.63510904381806,7.66956111517163,7.60330713179938,7.65366015916229,1691973.73945297,0.0,1.0
1991-11-26,57.76,58.26,57.26,57.88,393400,7.65366015916229,7.71991414253454,7.58740617579004,7.66956111517163,2968878.09590007,0.0,1.0
1991-11-27,56.76,58.0,56.26,57.76,335700,7.52115219241779,7.68546207118097,7.45489820904554,7.65366015916229,2533432.57954666,0.0,1.0
1991-11-29,58.5,58.62,56.76,57.26,111900,7.75171605455322,7.76761701056255,7.52115219241779,7.58740617579004,844477.526515552,0.0,1.0
1991-12-02,57.88,58.26,57.5,58.0,172900,7.66956111517163,7.71991414253454,7.61920808780872,7.68546207118097,1304827.20584932,0.0,1.0
1991-12-03,59.38,59.38,58.0,58.26,245700,7.86832306528838,7.86832306528838,7.68546207118097,7.71991414253454,1854228.13462798,0.0,1.0
1991-12-04,58.5,59.38,58.12,59.38,117400,7.75171605455322,7.86832306528838,7.70136302719031,7.86832306528838,885984.464816138,0.0,1.0
1991-12-05,57.88,58.5,57.5,58.5,126300,7.66956111517163,7.75171605455322,7.61920808780872,7.75171605455322,953150.23770254,0.0,1.0
1991-12-06,58.88,59.5,57.26,57.26,346100,7.80206908191613,7.88422402129772,7.58740617579004,7.58740617579004,2611918.42651504,0.0,1.0
1991-12-09,57.38,58.62,57.26,58.38,262400,7.60330713179938,7.76761701056255,7.58740617579004,7.73581509854388,1980258.29274067,0.0,1.0
1991-12-10,55.5,57.38,55.12,57.38,536600,7.35419215431972,7.60330713179938,7.30383912695681,7.60330713179938,4049567.83492623,0.0,1.0
1991-12-11,56.76,56.88,55.88,56.0,326100,7.52115219241779,7.53705314842713,7.40454518168263,7.42044613769197,2460984.105422,0.0,1.0
1991-12-12,57.38,57.5,56.76,57.0,153800,7.60330713179938,7.61920808780872,7.52115219241779,7.55295410443647,1160684.92920547,0.0,1.0
1991-12-13,57.38,58.0,57.26,58.0,201900,7.60330713179938,7.68546207118097,7.58740617579004,7.68546207118097,1523681.97143423,0.0,1.0
1991-12-16,57.76,58.12,57.62,57.62,164300,7.65366015916229,7.70136302719031,7.63510904381806,7.63510904381806,1239925.44777931,0.0,1.0
1991-12-17,56.0,57.5,56.0,57.0,156000,7.42044613769197,7.61920808780872,7.42044613769197,7.55295410443647,1177287.7045257,0.0,1.0
1991-12-18,56.5,56.5,54.38,55.0,261800,7.48670012106422,7.48670012106422,7.20578323156588,7.28793817094747,1975730.26310788,0.0,1.0
1991-12-19,58.0,58.38,56.5,56.76,302200,7.68546207118097,7.73581509854388,7.48670012106422,7.52115219241779,2280617.59171582,0.0,1.0
1991-12-20,59.38,60.0,58.5,59.0,575600,7.86832306528838,7.95047800466996,7.75171605455322,7.81797003792547,4343889.76105766,0.0,1.0
1991-12-23,62.0,62.5,58.5,58.5,374600,8.21549393815896,8.28174792153121,7.75171605455322,7.75171605455322,2826999.83407262,0.0,1.0
1991-12-24,64.26,65.62,63.12,63.5,456500,8.51496194300153,8.69517277777405,8.3639028609128,8.41425588827571,3445075.87894861,0.0,1.0
1991-12-26,64.0,64.26,63.0,64.0,135400,8.48050987164796,8.51496194300153,8.34800190490346,8.48050987164796,1021825.35379987,0.0,1.0
1991-12-27,65.38,65.5,63.5,64.0,242500,8.66337086575537,8.67927182176471,8.41425588827571,8.48050987164796,1830078.6432531,0.0,1.0
1991-12-30,64.26,65.12,64.26,65.12,227500,8.51496194300153,8.6289187944018,8.51496194300153,8.6289187944018,1716877.90243332,0.0,1.0
1991-12-31,64.38,65.0,63.26,63.38,329600,8.53086289901087,8.61301783839246,8.38245397625703,8.39835493226637,2487397.61161328,0.0,1.0
1992-01-02,64.0,64.0,63.38,63.88,136100,8.48050987164796,8.48050987164796,8.39835493226637,8.46460891563862,1027108.05503813,0.0,1.0
1992-01-03,64.62,64.62,63.62,63.76,235100,8.56266481102955,8.56266481102955,8.43015684428505,8.44870795962928,1774232.94444867,0.0,1.0
1992-01-06,64.12,64.38,63.5,63.5,240600,8.4964108276573,8.53086289901087,8.41425588827571,8.41425588827571,1815739.88274926,0.0,1.0
1992-01-07,64.12,65.0,63.76,64.12,240800,8.4964108276573,8.61301783839246,8.44870795962928,8.4964108276573,1817249.22596019,0.0,1.0
1992-01-08,64.26,65.62,63.5,64.0,468200,8.51496194300153,8.69517277777405,8.41425588827571,8.48050987164796,3533372.45678804,0.0,1.0
1992-01-09,63.0,64.12,62.38,64.0,216500,8.34800190490346,8.4964108276573,8.26584696552187,8.48050987164796,1633864.02583215,0.0,1.0
1992-01-10,62.76,63.0,62.5,62.5,174500,8.31619999288478,8.34800190490346,8.28174792153121,8.28174792153121,1316901.95153677,0.0,1.0
1992-01-13,61.76,62.76,61.5,62.76,231900,8.18369202614028,8.31619999288478,8.14923995478671,8.31619999288478,1750083.45307379,0.0,1.0
1992-01-14,62.5,62.62,61.0,61.5,491100,8.28174792153121,8.29764887754055,8.08298597141446,8.14923995478671,3706192.25443957,0.0,1.0
1992-01-15,67.12,68.0,62.5,63.0,890600,8.8939347278908,9.01054173862596,8.28174792153121,8.34800190490346,6721105.31827302,0.0,1.0
1992-01-16,68.0,69.5,67.0,68.5,1083200,9.01054173862596,9.20930368874271,8.87803377188146,9.07679572199821,8174602.83039899,0.0,1.0
1992-01-17,69.0,70.26,67.26,68.38,907400,9.14304970537046,9.31000974346853,8.91248584323503,9.06089476598887,6847890.14799118,0.0,1.0
1992-01-20,69.12,69.76,69.0,69.12,574000,9.1589506613798,9.24375576009628,9.14304970537046,9.1589506613798,4331815.01537022,0.0,1.0
1992-01-21,66.26,68.26,66.0,68.26,587100,8.77997787649053,9.04499380997953,8.74552580513696,9.04499380997953,4430676.99568616,0.0,1.0
1992-01-22,67.26,67.26,66.0,66.0,333600,8.91248584323503,8.91248584323503,8.74552580513696,8.74552580513696,2517584.47583189,0.0,1.0
1992-01-23,66.26,67.88,66.12,67.26,406300,8.77997787649053,8.99464078261662,8.7614267611463,8.91248584323503,3066230.73300509,0.0,1.0
1992-01-24,66.38,66.62,66.26,66.26,300300,8.79587883249987,8.82768074451855,8.77997787649053,8.77997787649053,2266278.83121198,0.0,1.0
1992-01-27,67.0,67.26,66.62,66.62,213000,8.87803377188146,8.91248584323503,8.82768074451855,8.82768074451855,1607450.51964086,0.0,1.0
1992-01-28,67.38,67.76,66.5,67.0,566400,8.92838679924437,8.97873982660728,8.81177978850921,8.87803377188146,4274459.97335486,0.0,1.0
1992-01-29,66.76,68.38,66.26,67.38,405500,8.84623185986278,9.06089476598887,8.77997787649053,8.92838679924437,3060193.36016137,0.0,1.0
1992-01-30,66.38,67.0,66.38,67.0,257600,8.79587883249987,8.87803377188146,8.79587883249987,8.87803377188146,1944034.05567834,0.0,1.0
1992-01-31,64.5,66.5,64.38,66.5,287800,8.54676385502021,8.81177978850921,8.53086289901087,8.81177978850921,2171944.88052883,0.0,1.0
1992-02-03,64.5,65.38,64.38,65.0,275000,8.59976704171801,8.71709719670579,8.58376747512877,8.66643190250652,2062555.87086886,0.4,1.0
1992-02-04,64.76,65.26,63.76,64.26,226700,8.63443276932804,8.70109763011655,8.50110304775101,8.56776790853953,1700296.05791262,0.0,1.0
1992-02-05,64.0,65.26,63.5,65.12,183600,8.5331021809295,8.70109763011655,8.46643732014099,8.68243146909577,1377037.30142372,0.0,1.0
1992-02-06,63.5,64.38,63.5,64.0,132400,8.46643732014099,8.58376747512877,8.46643732014099,8.5331021809295,993026.89928377,0.0,1.0
1992-02-07,64.0,65.0,63.76,63.76,279900,8.5331021809295,8.66643190250652,8.50110304775101,8.50110304775101,2099306.86638616,0.0,1.0
1992-02-10,65.12,65.5,64.26,64.26,339300,8.68243146909577,8.73309676329504,8.56776790853953,8.56776790853953,2544818.93449383,0.0,1.0
1992-02-11,65.88,66.0,65.12,65.12,311600,8.7837620574943,8.79976162408355,8.68243146909577,8.68243146909577,2337063.30677359,0.0,1.0
1992-02-12,66.62,66.76,65.76,65.88,319500,8.8824260514613,8.90109221248209,8.76776249090506,8.7837620574943,2396314.91179127,0.0,1.0
1992-02-13,65.62,66.76,65.26,66.62,205300,8.74909632988428,8.90109221248209,8.70109763011655,8.8824260514613,1539791.71014319,0.0,1.0
1992-02-14,67.76,68.0,65.38,65.38,514400,9.03442193405911,9.0664210672376,8.71709719670579,8.71709719670579,3858104.50899978,0.0,1.0
1992-02-18,70.5,70.5,67.76,67.76,806800,9.39974537118015,9.39974537118015,9.03442193405911,9.03442193405911,6051163.91497089,0.0,1.0
1992-02-19,71.62,73.26,70.0,70.38,1130100,9.54907465934642,9.76773540273274,9.33308051039164,9.38374580459091,8475979.59879599,0.0,1.0
1992-02-20,71.0,71.5,70.5,71.5,490100,9.46641023196866,9.53307509275718,9.39974537118015,9.53307509275718,3675849.57204665,0.0,1.0
1992-02-21,69.76,70.62,69.62,70.0,549700,9.30108137721316,9.4157449377694,9.28241521619237,9.33308051039164,4122861.68078768,0.0,1.0
1992-02-24,70.12,71.0,69.76,69.76,305500,9.34908007698088,9.46641023196866,9.30108137721316,9.30108137721316,2291312.06745613,0.0,1.0
1992-02-25,68.26,70.0,67.5,69.88,388900,9.10108679484762,9.33308051039164,8.99975620644908,9.3170809438024,2916829.01156691,0.0,1.0
1992-02-26,69.12,69.38,68.26,68.26,431400,9.21575035540386,9.25041608301389,9.10108679484762,9.10108679484762,3235587.64615573,0.0,1.0
1992-02-27,69.38,69.5,68.26,69.0,227100,9.25041608301389,9.26641564960313,9.10108679484762,9.19975078881462,1703296.13917934,0.0,1.0
1992-02-28,69.38,69.62,69.0,69.5,173800,9.25041608301389,9.28241521619237,9.19975078881462,9.26641564960313,1303535.31038912,0.0,1.0
1992-03-02,70.76,70.76,68.5,68.76,218700,9.43441109879018,9.43441109879018,9.13308592802611,9.16775165563613,1640294.43257825,0.0,1.0
1992-03-03,73.76,73.88,71.38,71.76,562600,9.83440026352125,9.85039983011049,9.51707552616793,9.5677408203672,4219614.30163934,0.0,1.0
1992-03-04,72.38,73.76,72.0,73.26,545900,9.65040524774496,9.83440026352125,9.59973995354569,9.76773540273274,4094360.90875385,0.0,1.0
1992-03-05,70.5,72.0,70.0,71.5,262800,9.39974537118015,9.59973995354569,9.33308051039164,9.53307509275718,1971053.39223395,0.0,1.0
1992-03-06,69.5,71.12,69.26,70.5,427900,9.26641564960313,9.48240979855791,9.23441651642464,9.39974537118015,3209336.93507194,0.0,1.0
1992-03-09,67.88,69.62,67.88,69.5,531900,9.05042150064835,9.28241521619237,9.05042150064835,9.26641564960313,3989358.06441871,0.0,1.0
1992-03-10,67.62,68.5,67.5,68.12,444100,9.01575577303833,9.13308592802611,8.99975620644908,9.08242063382684,3330840.22637403,0.0,1.0
1992-03-11,67.0,67.38,67.0,67.0,254200,8.93309134566057,8.98375663985984,8.93309134566057,8.93309134566057,1906551.6449995,0.0,1.0
1992-03-12,66.62,66.88,65.62,66.88,372300,8.8824260514613,8.91709177907133,8.74909632988428,8.91709177907133,2792325.6389981,0.0,1.0
1992-03-13,69.12,69.12,67.26,67.26,538600,9.21575035540386,9.21575035540386,8.9677570732706,8.9677570732706,4039609.42563624,0.0,1.0
1992-03-16,71.26,71.26,69.0,69.0,313000,9.50107595957869,9.50107595957869,9.19975078881462,9.19975078881462,2347563.5912071,0.0,1.0
1992-03-17,71.5,72.12,71.0,71.0,280200,9.53307509275718,9.61573952013493,9.46641023196866,9.46641023196866,2101556.9273362,0.0,1.0
1992-03-18,70.26,71.5,70.26,71.26,386300,9.36774623800167,9.53307509275718,9.36774623800167,9.50107595957869,2897328.48333324,0.0,1.0
1992-03-19,70.38,70.88,69.76,70.62,182000,9.38374580459091,9.45041066537942,9.30108137721316,9.4157449377694,1365036.97635684,0.0,1.0
1992-03-20,70.38,70.76,69.88,70.5,330000,9.38374580459091,9.43441109879018,9.3170809438024,9.39974537118015,2475067.04504263,0.0,1.0
1992-03-23,70.5,71.26,70.0,70.0,144900,9.39974537118015,9.50107595957869,9.33308051039164,9.33308051039164,1086779.43886872,0.0,1.0
1992-03-24,71.12,71.88,70.5,70.5,241400,9.48240979855791,9.58374038695644,9.39974537118015,9.39974537118015,1810549.04446452,0.0,1.0
1992-03-25,72.5,73.62,70.5,71.12,451900,9.6664048143342,9.81573410250047,9.39974537118015,9.48240979855791,3389341.81107504,0.0,1.0
1992-03-26,72.88,73.5,72.26,72.5,385400,9.71707010853347,9.79973453591122,9.63440568115572,9.6664048143342,2890578.30048312,0.0,1.0
1992-03-27,70.88,72.26,70.76,71.5,277500,9.45041066537942,9.63440568115572,9.43441109879018,9.53307509275718,2081306.37878585,0.0,1.0
1992-03-30,70.62,70.88,69.88,70.5,198200,9.4157449377694,9.45041066537942,9.3170809438024,9.39974537118015,1486540.26765894,0.0,1.0
1992-03-31,70.5,71.76,70.38,70.38,173500,9.39974537118015,9.5677408203672,9.38374580459091,9.38374580459091,1301285.24943908,0.0,1.0
1992-04-01,70.38,70.38,69.76,69.76,213700,9.38374580459091,9.38374580459091,9.30108137721316,9.30108137721316,1602793.41674427,0.0,1.0
1992-04-02,70.5,71.76,69.76,70.38,346900,9.39974537118015,9.5677408203672,9.30108137721316,9.38374580459091,2601820.47856148,0.0,1.0
1992-04-03,68.0,70.5,68.0,70.38,560100,9.0664210672376,9.39974537118015,9.0664210672376,9.38374580459091,4200863.79372235,0.0,1.0
1992-04-06,69.26,69.62,68.12,68.12,327600,9.23441651642464,9.28241521619237,9.08242063382684,9.08242063382684,2457066.55744232,0.0,1.0
1992-04-07,68.38,70.5,68.12,70.5,229700,9.11708636143686,9.39974537118015,9.08242063382684,9.39974537118015,1722796.66741301,0.0,1.0
1992-04-08,67.0,68.0,66.0,67.5,482400,8.93309134566057,9.0664210672376,8.79976162408355,8.99975620644908,3618098.00766232,0.0,1.0
1992-04-09,67.62,68.26,67.0,67.12,508200,9.01575577303833,9.10108679484762,8.93309134566057,8.94909091224982,3811603.24936565,0.0,1.0
1992-04-10,68.0,68.76,68.0,68.26,381900,9.0664210672376,9.16775165563613,9.0664210672376,9.10108679484762,2864327.58939933,0.0,1.0
1992-04-13,73.76,73.88,67.0,67.26,275100,9.83440026352125,9.85039983011049,8.93309134566057,8.9677570732706,2063305.89118554,0.0,1.0
1992-04-14,71.76,73.76,71.26,73.76,1162800,9.5677408203672,9.83440026352125,9.50107595957869,9.83440026352125,8721236.24235022,0.0,1.0
1992-04-15,74.62,74.88,72.0,72.0,723900,9.94906382407749,9.98372955168752,9.59973995354569,9.59973995354569,5429397.07244352,0.0,1.0
1992-04-16,76.62,76.76,74.38,74.5,1079600,10.2157232672315,10.2343894282523,9.917064690899,9.93306425748825,8097219.33887283,0.0,1.0
1992-04-20,77.76,78.26,75.62,76.0,533600,10.3677191498293,10.4343840106179,10.0823935456545,10.1330588398538,4002108.40980228,0.0,1.0
1992-04-21,76.12,77.38,75.5,77.26,338500,10.149058406443,10.3170538556301,10.0663939790653,10.3010542890408,2538818.7719604,0.0,1.0
1992-04-22,75.0,76.38,75.0,75.88,219000,9.99972911827676,10.1837241340531,9.99972911827676,10.1170592732645,1642544.49352829,0.0,1.0
1992-04-23,75.5,75.62,74.0,75.12,415100,10.0663939790653,10.0823935456545,9.86639939669974,10.015728684866,3113334.33453695,0.0,1.0
1992-04-24,76.62,77.12,75.26,75.38,289700,10.2157232672315,10.28238812802,10.0343948458868,10.050394412476,2172808.85742077,0.0,1.0
1992-04-27,73.62,75.62,73.62,75.0,251700,9.86906599113128,10.1371742766823,9.86906599113128,10.0540607081614,1877599.56379377,0.4,1.0
1992-04-28,74.88,75.0,73.38,73.38,250300,10.0379742110284,10.0540607081614,9.83689299686516,9.83689299686516,1867156.02231855,0.0,1.0
1992-04-29,74.62,75.12,74.12,75.12,245500,10.0031201339068,10.0701472052945,9.93609306251902,10.0701472052945,1831349.59440353,0.0,1.0
1992-04-30,77.38,77.62,75.26,75.26,721300,10.3731095679671,10.4052825622332,10.0889147852831,10.0889147852831,5380661.76147972,0.0,1.0
1992-05-01,76.12,77.12,76.12,76.76,285300,10.20420134807,10.3382554908455,10.20420134807,10.2899959994463,2128244.55919889,0.0,1.0
1992-05-04,75.76,77.12,75.76,76.88,328600,10.1559418566708,10.3382554908455,10.1559418566708,10.3060824965794,2451248.37768229,0.0,1.0
1992-05-05,75.5,76.12,75.5,75.5,205700,10.1210877795492,10.20420134807,10.1210877795492,10.1210877795492,1534454.62960818,0.0,1.0
1992-05-06,74.62,76.12,74.5,75.62,303400,10.0031201339068,10.20420134807,9.9870336367737,10.1371742766823,2263264.63112844,0.0,1.0
1992-05-07,75.62,75.76,74.62,74.76,286100,10.1371742766823,10.1559418566708,10.0031201339068,10.0218877138953,2134212.29718472,0.0,1.0
1992-05-08,75.76,76.38,75.26,76.26,313400,10.1559418566708,10.2390554251916,10.0889147852831,10.2229689280586,2337861.3559514,0.0,1.0
1992-05-11,78.12,78.26,76.12,76.26,355000,10.472309633621,10.4910772136095,10.20420134807,10.2229689280586,2648183.73121488,0.0,1.0
1992-05-12,77.38,78.0,77.26,78.0,292000,10.3731095679671,10.4562231364879,10.357023070834,10.4562231364879,2178224.36483028,0.0,1.0
1992-05-13,77.88,78.62,77.26,77.26,358600,10.4401366393548,10.5393367050087,10.357023070834,10.357023070834,2675038.55215117,0.0,1.0
1992-05-14,77.0,77.62,76.76,77.5,295000,10.3221689937124,10.4052825622332,10.2899959994463,10.3891960651002,2200603.38227717,0.0,1.0
1992-05-15,75.62,77.12,75.38,77.0,460900,10.1371742766823,10.3382554908455,10.1050012824161,10.3221689937124,3438163.04708996,0.0,1.0
1992-05-18,77.26,77.38,75.62,75.88,300200,10.357023070834,10.3731095679671,10.1371742766823,10.1720283538039,2239393.67918511,0.0,1.0
1992-05-19,77.5,77.88,76.0,77.12,499500,10.3891960651002,10.4401366393548,10.1881148509369,10.3382554908455,3726106.40490657,0.0,1.0
1992-05-20,76.88,77.62,76.62,77.26,218700,10.3060824965794,10.4052825622332,10.2712284194577,10.357023070834,1631430.37187801,0.0,1.0
1992-05-21,76.76,76.88,76.26,76.88,250400,10.2899959994463,10.3060824965794,10.2229689280586,10.3060824965794,1867901.98956679,0.0,1.0
1992-05-22,76.88,77.26,76.62,77.0,223100,10.3060824965794,10.357023070834,10.2712284194577,10.3221689937124,1664252.93080011,0.0,1.0
1992-05-26,77.26,77.62,76.76,77.0,189300,10.357023070834,10.4052825622332,10.2899959994463,10.3221689937124,1412116.00089854,0.0,1.0
1992-05-27,76.88,77.38,76.76,77.26,146900,10.3060824965794,10.3731095679671,10.2899959994463,10.357023070834,1095825.8876492,0.0,1.0
1992-05-28,77.76,77.76,76.62,77.0,183000,10.4240501422218,10.4240501422218,10.2712284194577,10.3221689937124,1365120.06426007,0.0,1.0
1992-05-29,77.62,78.38,77.38,77.62,404200,10.4052825622332,10.5071637107426,10.3731095679671,10.4052825622332,3015199.61734383,0.0,1.0
1992-06-01,78.76,78.88,77.0,77.0,580900,10.5581042849973,10.5741907821303,10.3221689937124,10.3221689937124,4333323.74496542,0.0,1.0
1992-06-02,78.88,79.38,78.62,78.62,537000,10.5741907821303,10.6412178535181,10.5393367050087,10.5393367050087,4005844.12299268,0.0,1.0
1992-06-03,79.88,79.88,78.38,79.12,261000,10.7082449249058,10.7082449249058,10.5071637107426,10.6063637763965,1946974.51787912,0.0,1.0
1992-06-04,79.62,80.62,79.62,79.76,629800,10.6733908477842,10.8074449905597,10.6733908477842,10.6921584277728,4698101.72934968,0.0,1.0
1992-06-05,79.0,79.62,78.62,79.62,210000,10.5902772792634,10.6733908477842,10.5393367050087,10.6733908477842,1566531.22128205,0.0,1.0
1992-06-08,79.0,79.12,78.5,79.0,123100,10.5902772792634,10.6063637763965,10.5232502078756,10.5902772792634,918285.682570571,0.0,1.0
1992-06-09,77.76,79.0,77.5,79.0,300500,10.4240501422218,10.5902772792634,10.3891960651002,10.5902772792634,2241631.58092979,0.0,1.0
1992-06-10,76.62,77.76,76.38,77.76,413500,10.2712284194577,10.4240501422218,10.2390554251916,10.4240501422218,3084574.57142919,0.0,1.0
1992-06-11,75.76,76.62,75.26,76.62,478600,10.1559418566708,10.2712284194577,10.0889147852831,10.2712284194577,3570199.25002662,0.0,1.0
1992-06-12,76.5,76.62,75.88,76.26,318200,10.2551419223247,10.2712284194577,10.1720283538039,10.2229689280586,2373667.78386641,0.0,1.0
1992-06-15,76.38,76.5,76.0,76.26,177600,10.2390554251916,10.2551419223247,10.1881148509369,10.2229689280586,1324837.83285568,0.0,1.0
1992-06-16,76.38,77.62,76.38,76.62,258300,10.2390554251916,10.4052825622332,10.2390554251916,10.2712284194577,1926833.40217692,0.0,1.0
1992-06-17,77.0,77.5,76.12,76.5,471100,10.3221689937124,10.3891960651002,10.20420134807,10.2551419223247,3514251.7064094,0.0,1.0
1992-06-18,74.12,76.76,73.88,76.76,457100,9.93609306251902,10.2899959994463,9.9039200682529,10.2899959994463,3409816.29165726,0.0,1.0
1992-06-19,73.5,74.5,73.5,74.12,304500,9.85297949399822,9.9870336367737,9.85297949399822,9.93609306251902,2271470.27085897,0.0,1.0
1992-06-22,73.76,73.76,72.26,73.5,300000,9.88783357111985,9.88783357111985,9.68675235695662,9.85297949399822,2237901.74468864,0.0,1.0
1992-06-23,73.26,74.0,73.12,73.62,144600,9.8208064997321,9.92000656538596,9.80203891974353,9.86906599113128,1078668.64093992,0.0,1.0
1992-06-24,73.62,74.26,72.62,73.0,302600,9.86906599113128,9.95486064250759,9.73501184835579,9.78595242261048,2257296.89314261,0.0,1.0
1992-06-25,74.0,74.62,73.88,73.88,378700,9.92000656538596,10.0031201339068,9.9039200682529,9.9039200682529,2824977.96904529,0.0,1.0
1992-06-26,73.76,74.5,73.5,74.12,165300,9.88783357111985,9.9870336367737,9.85297949399822,9.93609306251902,1233083.86132344,0.0,1.0
1992-06-29,74.88,75.38,73.88,73.88,266600,10.0379742110284,10.1050012824161,9.9039200682529,9.9039200682529,1988748.68377997,0.0,1.0
1992-06-30,75.88,75.88,74.88,75.26,242600,10.1720283538039,10.1720283538039,10.0379742110284,10.0889147852831,1809716.54420488,0.0,1.0
1992-07-01,77.62,77.62,75.26,75.76,423100,10.4052825622332,10.4052825622332,10.0889147852831,10.1559418566708,3156187.42725922,0.0,1.0
1992-07-02,75.12,77.88,75.12,77.88,553100,10.0701472052945,10.4401366393548,10.0701472052945,10.4401366393548,4125944.84995762,0.0,1.0
1992-07-06,73.5,75.26,72.0,75.12,451100,9.85297949399822,10.0889147852831,9.65189827983499,10.0701472052945,3365058.25676348,0.0,1.0
1992-07-07,71.62,73.38,71.5,73.26,570500,9.60095770558031,9.83689299686516,9.58487120844725,9.8208064997321,4255743.15114956,0.0,1.0
1992-07-08,72.5,72.62,71.5,71.5,378800,9.71892535122273,9.73501184835579,9.58487120844725,9.58487120844725,2825723.93629352,0.0,1.0
1992-07-09,73.88,74.76,72.88,73.0,258400,9.9039200682529,10.0218877138953,9.76986592547742,9.78595242261048,1927579.36942515,0.0,1.0
1992-07-10,73.0,74.0,72.88,73.88,251300,9.78595242261048,9.92000656538596,9.76986592547742,9.9039200682529,1874615.69480085,0.0,1.0
1992-07-13,73.5,73.76,72.38,73.5,221300,9.85297949399822,9.88783357111985,9.70283885408967,9.85297949399822,1650825.52033199,0.0,1.0
1992-07-14,74.12,74.26,73.0,73.38,154300,9.93609306251902,9.95486064250759,9.78595242261048,9.83689299686516,1151027.46401819,0.0,1.0
1992-07-15,72.0,74.12,72.0,74.12,384300,9.65189827983499,9.93609306251902,9.65189827983499,9.93609306251902,2866752.13494615,0.0,1.0
1992-07-16,72.26,73.26,71.88,72.0,462900,9.68675235695662,9.8208064997321,9.63581178270193,9.65189827983499,3453082.39205457,0.0,1.0
1992-07-17,72.76,73.5,72.12,72.5,453800,9.75377942834436,9.85297949399822,9.66798477696805,9.71892535122273,3385199.37246568,0.0,1.0
1992-07-20,71.62,72.5,71.5,72.5,339600,9.60095770558031,9.71892535122273,9.58487120844725,9.71892535122273,2533304.77498754,0.0,1.0
1992-07-21,71.26,72.12,71.12,71.88,288700,9.55269821418113,9.66798477696805,9.53393063419256,9.63581178270193,2153607.4456387,0.0,1.0
1992-07-22,71.0,71.38,70.76,70.76,230500,9.5178441370595,9.56878471131419,9.48567114279339,9.48567114279339,1719454.50716911,0.0,1.0
1992-07-23,71.12,71.5,70.62,71.5,214100,9.53393063419256,9.58487120844725,9.46690356280482,9.58487120844725,1597115.87845946,0.0,1.0
1992-07-24,72.26,72.5,71.12,71.12,219800,9.68675235695662,9.71892535122273,9.53393063419256,9.53393063419256,1639636.01160854,0.0,1.0
1992-07-27,72.38,72.62,72.26,72.38,191200,9.70283885408967,9.73501184835579,9.68675235695662,9.70283885408967,1426289.37861489,0.0,1.0
1992-07-28,73.62,73.76,72.38,72.38,431300,9.86906599113128,9.88783357111985,9.70283885408967,9.70283885408967,3217356.74161403,0.0,1.0
1992-07-29,75.38,75.76,74.62,75.0,443400,10.1050012824161,10.1559418566708,10.0031201339068,10.0540607081614,3307618.77864982,0.0,1.0
1992-07-30,74.12,75.26,73.76,75.12,241800,9.93609306251902,10.0889147852831,9.88783357111985,10.0701472052945,1803748.80621904,0.0,1.0
1992-07-31,73.76,74.5,73.62,74.12,142200,9.88783357111985,9.9870336367737,9.86906599113128,9.93609306251902,1060765.42698241,0.0,1.0
1992-08-03,72.88,73.38,72.62,73.0,157900,9.82348758258761,9.89088253032765,9.7884422097628,9.83966237004522,1171452.79649946,0.4,1.0
1992-08-04,71.88,72.76,71.88,72.76,181500,9.68869768710754,9.80731279513001,9.68869768710754,9.80731279513001,1346540.10490597,0.0,1.0
1992-08-05,71.26,72.12,70.88,71.76,220200,9.6051279519099,9.72104726202276,9.55390779162747,9.67252289964993,1633653.61487765,0.0,1.0
1992-08-06,70.38,71.26,70.38,71.12,191400,9.48651284388743,9.6051279519099,9.48651284388743,9.58625736654269,1419987.74699175,0.0,1.0
1992-08-07,70.38,71.0,70.12,70.5,371000,9.48651284388743,9.57008257908508,9.45146747106262,9.50268763134504,2752431.83978024,0.0,1.0
1992-08-10,69.38,70.38,69.26,70.38,287200,9.35172294840736,9.48651284388743,9.33554816094975,9.48651284388743,2130723.51586223,0.0,1.0
1992-08-11,68.5,69.38,68.5,69.26,299500,9.2331078403849,9.35172294840736,9.2331078403849,9.33554816094975,2221976.6469385,0.0,1.0
1992-08-12,68.38,69.26,68.26,68.5,345300,9.21693305292729,9.33554816094975,9.20075826546968,9.2331078403849,2561764.72850706,0.0,1.0
1992-08-13,67.88,68.76,67.76,68.0,381000,9.14953810518725,9.26815321320972,9.13336331772965,9.16571289264486,2826621.37724063,0.0,1.0
1992-08-14,68.38,68.62,68.0,68.26,543000,9.21693305292729,9.24928262784251,9.16571289264486,9.20075826546968,4028491.88409885,0.0,1.0
1992-08-17,68.0,69.0,67.5,68.5,486100,9.16571289264486,9.30050278812494,9.09831794490483,9.2331078403849,3606353.41594926,0.0,1.0
1992-08-18,67.76,68.38,67.5,67.76,389200,9.13336331772965,9.21693305292729,9.09831794490483,9.13336331772965,2887456.79795814,0.0,1.0
1992-08-19,67.76,68.26,67.62,67.88,219200,9.13336331772965,9.20075826546968,9.11449273236244,9.14953810518725,1626234.66113162,0.0,1.0
1992-08-20,67.88,68.12,67.76,67.88,115100,9.14953810518725,9.18188768010247,9.13336331772965,9.14953810518725,853921.576169019,0.0,1.0
1992-08-21,64.76,68.62,64.76,68.12,814900,8.72899363128943,9.24928262784251,8.72899363128943,9.18188768010247,6045705.40764669,0.0,1.0
1992-08-24,63.62,64.5,63.5,64.5,422700,8.57533315044215,8.69394825846461,8.55915836298454,8.69394825846461,3135991.74845043,0.0,1.0
1992-08-25,64.0,64.76,63.5,63.88,314100,8.62655331072458,8.72899363128943,8.55915836298454,8.61037852326697,2330293.37163066,0.0,1.0
1992-08-26,64.5,64.76,63.88,64.26,285800,8.69394825846461,8.72899363128943,8.61037852326697,8.6615986835494,2120336.98061777,0.0,1.0
1992-08-27,64.5,65.62,63.26,64.26,561900,8.69394825846461,8.84491294140229,8.52680878806932,8.6615986835494,4168710.10989897,0.0,1.0
1992-08-28,66.26,66.38,64.88,65.0,175400,8.93117847450954,8.94735326196715,8.74516841874704,8.76134320620465,1301284.48705513,0.0,1.0
1992-08-31,64.62,66.76,64.62,66.26,163000,8.71012304592222,8.99857342224958,8.71012304592222,8.93117847450954,1209289.46060426,0.0,1.0
1992-09-01,65.12,65.5,64.38,64.88,277800,8.77751799366226,8.82873815394469,8.677773471007,8.74516841874704,2060985.35064947,0.0,1.0
1992-09-02,67.88,68.0,65.26,65.5,613300,9.14953810518725,9.16571289264486,8.79638857902947,8.82873815394469,4550044.33244535,0.0,1.0
1992-09-03,67.5,67.88,67.12,67.88,260500,9.09831794490483,9.14953810518725,9.0470977846224,9.14953810518725,1932637.450843,0.0,1.0
1992-09-04,66.5,67.0,66.38,66.62,146000,8.96352804942476,9.03092299716479,8.94735326196715,8.97970283688237,1083167.2469216,0.0,1.0
1992-09-08,65.5,66.76,65.0,66.5,189200,8.82873815394469,8.99857342224958,8.76134320620465,8.96352804942476,1403666.04875046,0.0,1.0
1992-09-09,66.76,66.76,65.26,65.76,202600,8.99857342224958,8.99857342224958,8.79638857902947,8.8637835267695,1503080.02894738,0.0,1.0
1992-09-10,69.26,69.26,67.76,68.0,243400,9.33554816094975,9.33554816094975,9.13336331772965,9.16571289264486,1805773.34178575,0.0,1.0
1992-09-11,68.26,69.26,68.26,69.26,166800,9.20075826546968,9.33554816094975,9.20075826546968,9.33554816094975,1237481.4848392,0.0,1.0
1992-09-14,70.26,70.76,69.26,69.5,524000,9.47033805642983,9.53773300416986,9.33554816094975,9.36789773586497,3887531.76292412,0.0,1.0
1992-09-15,68.26,69.76,68.26,69.76,210000,9.20075826546968,9.40294310868979,9.20075826546968,9.40294310868979,1557980.28666806,0.0,1.0
1992-09-16,68.88,69.76,67.76,67.76,244400,9.28432800066733,9.40294310868979,9.13336331772965,9.13336331772965,1813192.29553178,0.0,1.0
1992-09-17,68.26,69.38,68.0,69.26,218300,9.20075826546968,9.35172294840736,9.16571289264486,9.33554816094975,1619557.60276018,0.0,1.0
1992-09-18,68.5,68.62,68.0,68.0,247800,9.2331078403849,9.24928262784251,9.16571289264486,9.16571289264486,1838416.73826831,0.0,1.0
1992-09-21,68.5,68.62,68.0,68.62,69200,9.2331078403849,9.24928262784251,9.16571289264486,9.24928262784251,513391.599225857,0.0,1.0
1992-09-22,67.62,68.62,67.5,68.62,214000,9.11449273236244,9.24928262784251,9.09831794490483,9.24928262784251,1587656.10165222,0.0,1.0
1992-09-23,67.12,67.62,66.76,67.38,212600,9.0470977846224,9.11449273236244,8.99857342224958,9.08214315744722,1577269.56640776,0.0,1.0
1992-09-24,67.76,68.0,67.0,67.0,111200,9.13336331772965,9.16571289264486,9.03092299716479,9.03092299716479,824987.656559469,0.0,1.0
1992-09-25,66.38,67.5,65.5,67.5,193600,8.94735326196715,9.09831794490483,8.82873815394469,9.09831794490483,1436309.44523303,0.0,1.0
1992-09-28,66.76,66.88,66.26,66.62,150100,8.99857342224958,9.01474820970718,8.93117847450954,8.97970283688237,1113584.95728036,0.0,1.0
1992-09-29,65.62,66.88,65.62,66.88,125600,8.84491294140229,9.01474820970718,8.84491294140229,9.01474820970718,931820.590502423,0.0,1.0
1992-09-30,66.26,66.38,65.5,65.5,148500,8.93117847450954,8.94735326196715,8.82873815394469,8.82873815394469,1101714.6312867,0.0,1.0
1992-10-01,65.5,66.62,65.38,66.5,139000,8.82873815394469,8.97970283688237,8.81256336648708,8.96352804942476,1031234.57069934,0.0,1.0
1992-10-02,64.5,65.76,64.0,65.76,248400,8.69394825846461,8.8637835267695,8.62655331072458,8.8637835267695,1842868.11051594,0.0,1.0
1992-10-05,64.12,64.38,62.76,63.76,493400,8.64272809818219,8.677773471007,8.45941384032929,8.59420373580936,3660511.77829534,0.0,1.0
1992-10-06,64.62,64.76,63.88,64.5,336900,8.71012304592222,8.72899363128943,8.61037852326697,8.69394825846461,2499445.51704034,0.0,1.0
1992-10-07,64.26,64.62,64.0,64.62,216100,8.6615986835494,8.71012304592222,8.62655331072458,8.71012304592222,1603235.9045189,0.0,1.0
1992-10-08,64.26,64.5,63.38,64.0,349600,8.6615986835494,8.69394825846461,8.54298357552693,8.62655331072458,2593666.22961502,0.0,1.0
1992-10-09,64.12,64.88,63.38,64.26,316400,8.64272809818219,8.74516841874704,8.54298357552693,8.6615986835494,2347356.96524655,0.0,1.0
1992-10-12,64.88,65.0,64.12,64.12,203900,8.74516841874704,8.76134320620465,8.64272809818219,8.64272809818219,1512724.66881723,0.0,1.0
1992-10-13,66.0,66.38,65.0,65.26,312400,8.89613310168472,8.94735326196715,8.76134320620465,8.79638857902947,2317681.15026239,0.0,1.0
1992-10-14,65.26,66.0,65.26,65.76,140700,8.79638857902947,8.89613310168472,8.79638857902947,8.8637835267695,1043846.7920676,0.0,1.0
1992-10-15,64.26,64.88,64.0,64.76,260700,8.6615986835494,8.74516841874704,8.62655331072458,8.72899363128943,1934121.24159221,0.0,1.0
1992-10-16,66.0,66.12,64.12,64.12,307700,8.89613310168472,8.91230788914233,8.64272809818219,8.64272809818219,2282812.06765601,0.0,1.0
1992-10-19,67.0,67.0,65.76,65.76,262900,9.03092299716479,9.03092299716479,8.8637835267695,8.8637835267695,1950442.93983349,0.0,1.0
1992-10-20,67.12,67.5,66.5,67.5,189700,9.0470977846224,9.09831794490483,8.96352804942476,9.09831794490483,1407375.52562348,0.0,1.0
1992-10-21,67.88,68.5,67.88,68.5,276500,9.14953810518725,9.2331078403849,9.14953810518725,9.2331078403849,2051340.71077962,0.0,1.0
1992-10-22,68.62,69.26,68.0,68.5,448500,9.24928262784251,9.33554816094975,9.16571289264486,9.2331078403849,3327400.75509822,0.0,1.0
1992-10-23,68.5,68.76,68.12,68.62,257600,9.2331078403849,9.26815321320972,9.18188768010247,9.24928262784251,1911122.48497949,0.0,1.0
1992-10-26,69.12,69.38,68.0,68.26,270600,9.31667757558255,9.35172294840736,9.16571289264486,9.20075826546968,2007568.88367799,0.0,1.0
1992-10-27,68.0,69.38,68.0,69.38,298100,9.16571289264486,9.35172294840736,9.16571289264486,9.35172294840736,2211590.11169405,0.0,1.0
1992-10-28,69.88,70.38,68.0,68.0,378200,9.4191178961474,9.48651284388743,9.16571289264486,9.16571289264486,2805848.30675172,0.0,1.0
1992-10-29,70.0,70.26,69.88,69.88,316500,9.43529268360501,9.47033805642983,9.4191178961474,9.4191178961474,2348098.86062115,0.0,1.0
1992-10-30,69.76,70.0,69.26,70.0,199600,9.40294310868979,9.43529268360501,9.33554816094975,9.43529268360501,1480823.16770926,0.0,1.0
1992-11-02,69.5,69.76,68.88,69.0,351800,9.421813694057,9.4570607668693,9.33776298196613,9.35403086172565,2595052.37462108,0.4,1.0
1992-11-03,69.62,69.76,69.38,69.5,176900,9.43808157381652,9.4570607668693,9.40554581429748,9.421813694057,1304902.68638564,0.0,1.0
1992-11-04,69.38,69.76,69.38,69.38,71700,9.40554581429748,9.4570607668693,9.40554581429748,9.40554581429748,528894.983684853,0.0,1.0
1992-11-05,68.88,69.26,68.76,69.26,172600,9.33776298196613,9.38927793453795,9.32149510220661,9.38927793453795,1273183.7403627,0.0,1.0
1992-11-06,68.88,69.12,68.5,69.12,223900,9.33776298196613,9.37029874148518,9.28624802939431,9.37029874148518,1651598.14291546,0.0,1.0
1992-11-09,68.38,68.88,68.26,68.62,118300,9.26998014963479,9.33776298196613,9.25371226987526,9.30251590915383,872639.840584631,0.0,1.0
1992-11-10,67.62,68.88,67.62,68.88,161200,9.16695024449114,9.33776298196613,9.16695024449114,9.33776298196613,1189091.65090653,0.0,1.0
1992-11-11,67.5,68.0,67.26,67.5,171500,9.15068236473162,9.21846519706296,9.11814660521257,9.15068236473162,1265069.59138009,0.0,1.0
1992-11-12,67.88,67.88,67.26,67.5,341900,9.20219731730344,9.20219731730344,9.11814660521257,9.15068236473162,2522025.03377756,0.0,1.0
1992-11-13,66.5,67.5,66.5,67.5,298500,9.01511670006893,9.15068236473162,9.01511670006893,9.15068236473162,2201884.97391811,0.0,1.0
1992-11-16,64.62,66.0,64.5,66.0,632500,8.76025325050307,8.94733386773758,8.74398537074355,8.94733386773758,4665635.66500236,0.0,1.0
1992-11-17,64.12,65.0,64.12,65.0,445500,8.69247041817172,8.81176820307489,8.69247041817172,8.81176820307489,3286230.33795819,0.0,1.0
1992-11-18,65.26,65.5,64.76,64.76,300300,8.84701527588719,8.87955103540624,8.77923244355585,8.77923244355585,2215162.6722533,0.0,1.0
1992-11-19,65.5,66.0,65.26,65.38,459700,8.87955103540624,8.94733386773758,8.84701527588719,8.86328315564671,3390976.62482464,0.0,1.0
1992-11-20,66.5,66.5,65.5,65.76,394300,9.01511670006893,9.01511670006893,8.87955103540624,8.91479810821854,2908553.58531293,0.0,1.0
1992-11-23,66.5,66.88,66.12,66.38,223300,9.01511670006893,9.06663165264075,8.96360174749711,8.99884882030941,1647172.2434704,0.0,1.0
1992-11-24,67.5,67.76,66.5,66.5,240300,9.15068236473162,9.18592943754392,9.01511670006893,9.01511670006893,1772572.72774714,0.0,1.0
1992-11-25,68.12,68.38,67.76,67.76,304100,9.23473307682249,9.26998014963479,9.18592943754392,9.18592943754392,2243193.36873868,0.0,1.0
1992-11-27,68.62,69.0,68.5,68.5,391800,9.30251590915383,9.35403086172565,9.28624802939431,9.28624802939431,2890112.33762518,0.0,1.0
1992-11-30,70.12,70.5,68.62,69.0,544900,9.50586440614787,9.55737935871969,9.30251590915383,9.35403086172565,4019454.34602338,0.0,1.0
1992-12-01,71.0,71.76,69.88,70.26,488300,9.62516219105104,9.72819209619468,9.47332864662882,9.52484359920065,3601944.49837257,0.0,1.0
1992-12-02,70.5,71.26,70.5,71.26,342200,9.55737935871969,9.66040926386334,9.55737935871969,9.66040926386334,2524237.98350009,0.0,1.0
1992-12-03,70.0,70.62,69.76,70.5,338600,9.48959652638835,9.57364723847921,9.4570607668693,9.55737935871969,2497682.58682972,0.0,1.0
1992-12-04,70.12,70.62,70.0,70.12,291400,9.50586440614787,9.57364723847921,9.48959652638835,9.50586440614787,2149511.83048488,0.0,1.0
1992-12-07,70.12,70.12,69.5,70.12,176600,9.50586440614787,9.50586440614787,9.421813694057,9.50586440614787,1302689.73666311,0.0,1.0
1992-12-08,70.76,71.12,69.62,70.26,173100,9.59262643153199,9.64143007081056,9.43808157381652,9.52484359920065,1276871.98990025,0.0,1.0
1992-12-09,72.88,72.88,70.26,70.76,596700,9.88002564061689,9.88002564061689,9.52484359920065,9.59262643153199,4401556.99811369,0.0,1.0
1992-12-10,72.12,72.76,71.88,72.5,382900,9.77699573547325,9.86375776085737,9.7444599759542,9.82851068804507,2824461.49585677,0.0,1.0
1992-12-11,71.88,72.26,71.0,71.88,177700,9.7444599759542,9.79597492852603,9.62516219105104,9.7444599759542,1310803.88564572,0.0,1.0
1992-12-14,71.0,72.38,71.0,71.5,180100,9.62516219105104,9.81224280828555,9.62516219105104,9.69294502338238,1328507.48342597,0.0,1.0
1992-12-15,71.12,71.38,70.62,70.76,159400,9.64143007081056,9.67667714362286,9.57364723847921,9.59262643153199,1175813.95257135,0.0,1.0
1992-12-16,71.0,71.62,70.76,71.38,131800,9.62516219105104,9.70921290314191,9.59262643153199,9.67667714362286,972222.578098516,0.0,1.0
1992-12-17,71.26,71.5,70.88,70.88,308700,9.66040926386334,9.69294502338238,9.60889431129151,9.60889431129151,2277125.26448416,0.0,1.0
1992-12-18,72.12,72.26,71.38,71.76,334800,9.77699573547325,9.79597492852603,9.67667714362286,9.72819209619468,2469651.89034433,0.0,1.0
1992-12-21,71.88,72.62,71.88,72.5,303500,9.7444599759542,9.8447785678046,9.7444599759542,9.82851068804507,2238767.46929362,0.0,1.0
1992-12-22,71.5,71.88,71.0,71.88,271100,9.69294502338238,9.7444599759542,9.62516219105104,9.7444599759542,1999768.8992603,0.0,1.0
1992-12-23,71.26,71.76,70.88,71.38,177400,9.66040926386334,9.72819209619468,9.60889431129151,9.67667714362286,1308590.93592319,0.0,1.0
1992-12-24,71.0,71.62,71.0,71.5,84400,9.62516219105104,9.70921290314191,9.62516219105104,9.69294502338238,622576.521938655,0.0,1.0
1992-12-28,70.5,71.0,70.38,71.0,143200,9.55737935871969,9.62516219105104,9.54111147896017,9.62516219105104,1056314.66755469,0.0,1.0
1992-12-29,70.62,71.26,70.5,70.62,256600,9.57364723847921,9.66040926386334,9.55737935871969,9.57364723847921,1892809.66267132,0.0,1.0
1992-12-30,71.76,71.76,70.88,70.88,135400,9.72819209619468,9.72819209619468,9.60889431129151,9.60889431129151,998777.974768885,0.0,1.0
1992-12-31,71.62,72.0,71.5,72.0,184900,9.70921290314191,9.76072785571373,9.69294502338238,9.76072785571373,1363914.67898646,0.0,1.0
1993-01-04,73.0,73.38,71.62,72.0,476200,9.89629352037642,9.94780847294824,9.70921290314191,9.76072785571373,3512688.85956383,0.0,1.0
1993-01-05,73.12,74.0,72.88,73.26,512900,9.91256140013594,10.0318591850391,9.88002564061689,9.93154059318872,3783406.3756201,0.0,1.0
1993-01-06,72.62,73.0,72.5,72.88,280200,9.8447785678046,9.89629352037642,9.82851068804507,9.88002564061689,2066895.04084373,0.0,1.0
1993-01-07,72.5,73.38,70.26,72.5,951600,9.82851068804507,9.94780847294824,9.52484359920065,9.82851068804507,7019476.51986759,0.0,1.0
1993-01-08,70.5,71.38,70.38,70.5,482700,9.55737935871969,9.67667714362286,9.54111147896017,9.55737935871969,3560636.103552,0.0,1.0
1993-01-11,70.88,70.88,69.76,70.26,323200,9.60889431129151,9.60889431129151,9.4570607668693,9.52484359920065,2384084.50107314,0.0,1.0
1993-01-12,69.76,71.12,69.26,71.12,365200,9.4570607668693,9.64143007081056,9.38927793453795,9.64143007081056,2693897.46222745,0.0,1.0
1993-01-13,68.62,68.62,66.5,67.0,1345500,9.30251590915383,9.30251590915383,9.01511670006893,9.08289953240027,9925079.50555049,0.0,1.0
1993-01-14,68.62,69.26,68.38,68.76,462000,9.30251590915383,9.38927793453795,9.26998014963479,9.32149510220661,3407942.57269738,0.0,1.0
1993-01-15,69.62,69.76,68.76,68.76,281200,9.43808157381652,9.4570607668693,9.32149510220661,9.32149510220661,2074271.53991884,0.0,1.0
1993-01-18,69.62,69.62,69.12,69.5,96700,9.43808157381652,9.43808157381652,9.37029874148518,9.421813694057,713307.460562417,0.0,1.0
1993-01-19,68.88,69.62,68.76,69.62,264000,9.33776298196613,9.43808157381652,9.32149510220661,9.43808157381652,1947395.75582707,0.0,1.0
1993-01-20,68.76,69.5,68.62,69.26,175100,9.32149510220661,9.421813694057,9.30251590915383,9.38927793453795,1291624.98805046,0.0,1.0
1993-01-21,69.12,69.12,68.38,69.12,269200,9.37029874148518,9.37029874148518,9.26998014963479,9.37029874148518,1985753.55101761,0.0,1.0
1993-01-22,70.26,70.62,68.88,69.12,311300,9.52484359920065,9.57364723847921,9.33776298196613,9.37029874148518,2296304.16207942,0.0,1.0
1993-01-25,71.12,71.76,70.5,70.76,366200,9.64143007081056,9.72819209619468,9.55737935871969,9.59262643153199,2701273.96130255,0.0,1.0
1993-01-26,71.12,71.88,71.12,71.26,265300,9.64143007081056,9.7444599759542,9.64143007081056,9.66040926386334,1956985.20462471,0.0,1.0
1993-01-27,72.38,72.76,71.26,71.26,238900,9.81224280828555,9.86375776085737,9.66040926386334,9.66040926386334,1762245.629042,0.0,1.0
1993-01-28,74.26,74.26,72.26,72.62,552100,10.0671062578514,10.0671062578514,9.79597492852603,9.8447785678046,4072565.13936412,0.0,1.0
1993-01-29,74.38,74.62,73.88,74.0,459800,10.0833741376109,10.11590989713,10.0155913052796,10.0318591850391,3391714.27473216,0.0,1.0
1993-02-01,73.12,73.5,72.76,73.5,601400,9.96678766600102,10.0185844290355,9.91771704838942,10.0185844290355,4412090.38193987,0.4,1.0
1993-02-02,73.76,73.76,72.62,72.76,202600,10.0540243195328,10.0540243195328,9.89863403042935,9.91771704838942,1486347.7076505,0.0,1.0
1993-02-03,74.0,74.26,73.26,73.26,283000,10.0867380646072,10.1221779551044,9.98587068396109,9.98587068396109,2076191.51660954,0.0,1.0
1993-02-04,76.0,76.0,74.0,74.0,598400,10.3593526068938,10.3593526068938,10.0867380646072,10.0867380646072,4390081.28459067,0.0,1.0
1993-02-05,77.62,78.38,75.5,75.5,595300,10.580170386146,10.683763912215,10.2911989713222,10.2911989713222,4367338.55066315,0.0,1.0
1993-02-08,76.5,77.38,76.5,77.26,197300,10.4275062424655,10.5474566410716,10.4275062424655,10.5310997685344,1447464.96900023,0.0,1.0
1993-02-09,75.26,76.0,75.26,76.0,114500,10.2584852262478,10.3593526068938,10.2584852262478,10.3593526068938,840013.882161811,0.0,1.0
1993-02-10,75.0,75.38,74.12,75.26,189400,10.2230453357505,10.274842098785,10.1030949371444,10.2584852262478,1389507.67931395,0.0,1.0
1993-02-11,75.12,76.26,75.12,75.5,214600,10.2394022082877,10.3947924973911,10.2394022082877,10.2911989713222,1574384.09704738,0.0,1.0
1993-02-12,74.0,75.62,74.0,75.38,91800,10.0867380646072,10.3075558438594,10.0867380646072,10.274842098785,673478.378886063,0.0,1.0
1993-02-16,71.76,74.26,71.0,74.12,503400,9.78140977724608,10.1221779551044,9.67781625117714,10.1030949371444,3693126.53519875,0.0,1.0
1993-02-17,72.76,73.26,71.26,71.5,556100,9.91771704838942,9.98587068396109,9.71325614167441,9.74596988674881,4079753.01196668,0.0,1.0
1993-02-18,72.38,73.62,71.38,73.0,408500,9.86592028535495,10.0349413015727,9.72961301421161,9.95043079346382,2996905.42238516,0.0,1.0
1993-02-19,71.12,71.76,70.5,71.76,839100,9.69417312371434,9.78140977724608,9.60966261560547,9.78140977724608,6155944.52857623,0.0,1.0
1993-02-22,71.0,71.38,70.38,71.0,342500,9.67781625117714,9.72961301421161,9.59330574306827,9.67781625117714,2512705.28070237,0.0,1.0
1993-02-23,71.26,71.62,70.76,71.26,214700,9.71325614167441,9.76232675928601,9.64510250610274,9.71325614167441,1575117.73362569,0.0,1.0
1993-02-24,71.76,71.88,71.0,71.12,195700,9.78140977724608,9.79776664978328,9.67781625117714,9.69417312371434,1435726.78374731,0.0,1.0
1993-02-25,70.62,71.62,70.12,71.5,503100,9.62601948814267,9.76232675928601,9.557865852571,9.74596988674881,3690925.62546383,0.0,1.0
1993-02-26,70.12,70.62,69.5,70.62,355500,9.557865852571,9.62601948814267,9.47335534446213,9.62601948814267,2608078.03588231,0.0,1.0
1993-03-01,69.26,70.88,69.0,70.26,337800,9.44064159938773,9.66145937863994,9.40520170889046,9.57694887053107,2478224.36152193,0.0,1.0
1993-03-02,70.12,70.26,68.12,68.76,511100,9.557865852571,9.57694887053107,9.28525131028432,9.37248796381606,3749616.55172841,0.0,1.0
1993-03-03,69.88,70.88,69.0,70.12,364800,9.5251521074966,9.66145937863994,9.40520170889046,9.557865852571,2676306.23766489,0.0,1.0
1993-03-04,68.5,70.12,68.38,70.0,452600,9.33704807331879,9.557865852571,9.32069120078159,9.5415089800338,3320439.15341866,0.0,1.0
1993-03-05,69.88,70.88,69.12,69.12,657300,9.5251521074966,9.66145937863994,9.42155858142766,9.42155858142766,4822193.22921363,0.0,1.0
1993-03-08,72.0,72.0,70.38,70.76,502100,9.81412352232048,9.81412352232048,9.59330574306827,9.64510250610274,3683589.25968076,0.0,1.0
1993-03-09,73.38,73.38,72.0,72.26,413300,10.0022275564983,10.0022275564983,9.81412352232048,9.84956341281775,3032119.97814391,0.0,1.0
1993-03-10,71.88,73.38,71.5,73.38,303000,9.79776664978328,10.0022275564983,9.74596988674881,10.0022275564983,2222918.832271,0.0,1.0
1993-03-11,70.88,71.26,70.12,71.26,307600,9.66145937863994,9.71325614167441,9.557865852571,9.71325614167441,2256666.11487313,0.0,1.0
1993-03-12,69.5,69.76,68.76,69.76,470500,9.47335534446213,9.5087952349594,9.37248796381606,9.5087952349594,3451760.10093566,0.0,1.0
1993-03-15,70.76,70.76,69.5,69.5,337300,9.64510250610274,9.64510250610274,9.47335534446213,9.47335534446213,2474556.17863039,0.0,1.0
1993-03-16,70.62,70.76,70.26,70.76,179400,9.62601948814267,9.64510250610274,9.57694887053107,9.64510250610274,1316144.02148323,0.0,1.0
1993-03-17,70.62,70.76,70.0,70.76,503300,9.62601948814267,9.64510250610274,9.5415089800338,9.64510250610274,3692392.89862044,0.0,1.0
1993-03-18,70.88,71.5,70.26,70.26,286400,9.66145937863994,9.74596988674881,9.57694887053107,9.57694887053107,2101135.160272,0.0,1.0
1993-03-19,70.12,70.88,70.0,70.88,218300,9.557865852571,9.66145937863994,9.5415089800338,9.66145937863994,1601528.65044475,0.0,1.0
1993-03-22,70.12,70.88,69.5,70.0,355900,9.557865852571,9.66145937863994,9.47335534446213,9.5415089800338,2611012.58219554,0.0,1.0
1993-03-23,69.0,70.26,69.0,70.12,520400,9.40520170889046,9.57694887053107,9.40520170889046,9.557865852571,3817844.75351099,0.0,1.0
1993-03-24,68.88,69.62,68.5,69.12,377000,9.38884483635326,9.48971221699933,9.33704807331879,9.42155858142766,2765809.90021837,0.0,1.0
1993-03-25,68.62,68.88,68.5,68.88,241800,9.35340494585599,9.38884483635326,9.33704807331879,9.38884483635326,1773933.24634696,0.0,1.0
1993-03-26,68.0,68.5,67.62,68.5,197000,9.26889443774712,9.33704807331879,9.21709767471265,9.33704807331879,1445264.0592653,0.0,1.0
1993-03-29,67.88,68.38,67.62,68.0,194200,9.25253756520992,9.32069120078159,9.21709767471265,9.26889443774712,1424722.2350727,0.0,1.0
1993-03-30,65.76,67.62,64.38,67.5,717600,8.96356615038604,9.21709767471265,8.77546211620823,9.20074080217545,5264576.0859329,0.0,1.0
1993-03-31,64.5,66.26,64.5,66.12,693500,8.79181898874543,9.03171978595771,8.79181898874543,9.01263676799764,5087769.67056085,0.0,1.0
1993-04-01,64.88,65.26,64.62,65.26,610600,8.8436157517799,8.89541251481437,8.80817586128263,8.89541251481437,4479584.94714413,0.0,1.0
1993-04-02,64.5,64.88,64.26,64.88,685000,8.79181898874543,8.8436157517799,8.75910524367103,8.8436157517799,5025410.56140474,0.0,1.0
1993-04-05,63.88,65.26,63.76,64.62,462100,8.70730848063656,8.89541251481437,8.69095160809936,8.80817586128263,3390134.62835785,0.0,1.0
1993-04-06,62.88,64.38,62.62,64.38,601400,8.57100120949322,8.77546211620823,8.53556131899595,8.77546211620823,4412090.38193987,0.0,1.0
1993-04-07,62.38,63.38,61.62,62.88,657800,8.50284757392155,8.63915484506489,8.39925404785261,8.57100120949322,4825861.41210516,0.0,1.0
1993-04-08,60.38,62.0,59.0,61.5,1560400,8.23023303163487,8.45105081088708,8.04212899745706,8.38289717531541,11447665.1679065,0.0,1.0
1993-04-12,61.88,61.88,60.38,60.62,439700,8.43469393834988,8.43469393834988,8.23023303163487,8.26294677670927,3225800.03481703,0.0,1.0
1993-04-13,62.38,62.38,62.0,62.12,378400,8.50284757392155,8.50284757392155,8.45105081088708,8.46740768342428,2776080.81231468,0.0,1.0
1993-04-14,62.62,63.12,62.12,62.26,387300,8.53556131899595,8.60371495456762,8.46740768342428,8.48649070138435,2841374.46778402,0.0,1.0
1993-04-15,63.12,63.5,62.88,62.88,335400,8.60371495456762,8.65551171760209,8.57100120949322,8.57100120949322,2460617.08364255,0.0,1.0
1993-04-16,63.76,63.88,62.76,63.26,451500,8.69095160809936,8.70730848063656,8.55464433695602,8.62279797252769,3312369.15105728,0.0,1.0
1993-04-19,63.62,64.38,63.0,63.76,368600,8.67186859013929,8.77546211620823,8.58735808203042,8.69095160809936,2704184.42764056,0.0,1.0
1993-04-20,64.5,64.5,63.62,63.62,451400,8.79181898874543,8.79181898874543,8.67186859013929,8.67186859013929,3311635.51447898,0.0,1.0
1993-04-21,65.88,66.26,64.12,64.26,400300,8.97992302292324,9.03171978595771,8.74002222571096,8.75910524367103,2936747.22296397,0.0,1.0
1993-04-22,65.0,65.76,64.88,65.62,256100,8.8599726243171,8.96356615038604,8.8436157517799,8.94448313242597,1878843.2770449,0.0,1.0
1993-04-23,63.88,64.76,63.88,64.76,241100,8.70730848063656,8.8272588792427,8.70730848063656,8.8272588792427,1768797.79029881,0.0,1.0
1993-04-26,65.38,65.62,64.0,64.0,230400,8.91176938735157,8.94448313242597,8.72366535317376,8.72366535317376,1690298.67641993,0.0,1.0
1993-04-27,65.76,65.76,65.26,65.5,194400,8.96356615038604,8.96356615038604,8.89541251481437,8.92812625988877,1426189.50822932,0.0,1.0
1993-04-28,65.26,65.76,64.88,65.5,141800,8.89541251481437,8.96356615038604,8.8436157517799,8.92812625988877,1040296.6680397,0.0,1.0
1993-04-29,66.0,66.12,65.12,65.5,208600,8.99627989546044,9.01263676799764,8.8763294968543,8.92812625988877,1530365.90234895,0.0,1.0
1993-04-30,66.12,66.5,65.62,65.76,144300,9.01263676799764,9.06443353103211,8.94448313242597,8.96356615038604,1058637.58249738,0.0,1.0
1993-05-03,65.26,66.12,64.88,66.12,324800,8.9499354232717,9.06787818245058,8.89782118084383,9.06787818245058,2368335.3004855,0.4,1.0
1993-05-04,64.62,65.38,64.62,65.38,376500,8.8621640676037,8.96639255245945,8.8621640676037,8.96639255245945,2745314.78027337,0.0,1.0
1993-05-05,64.26,64.62,64.12,64.5,393800,8.81279268004045,8.8621640676037,8.79359269598807,8.84570693841595,2871460.7183842,0.0,1.0
1993-05-06,64.26,64.88,64.26,64.5,198600,8.81279268004045,8.89782118084383,8.81279268004045,8.84570693841595,1448126.20282149,0.0,1.0
1993-05-07,63.62,64.5,63.38,64.5,333600,8.72502132437244,8.84570693841595,8.69210706599694,8.84570693841595,2432502.02044939,0.0,1.0
1993-05-10,63.26,63.88,63.12,63.62,480600,8.67564993680919,8.76067843761257,8.65644995275682,8.72502132437244,3504377.91075533,0.0,1.0
1993-05-11,64.38,64.38,63.0,63.26,230600,8.8292498092282,8.8292498092282,8.63999282356907,8.67564993680919,1681459.72996292,0.0,1.0
1993-05-12,66.0,66.38,64.38,64.5,201000,9.05142105326283,9.10353529569071,8.8292498092282,8.84570693841595,1465626.2173571,0.0,1.0
1993-05-13,66.0,67.0,66.0,66.62,259900,9.05142105326283,9.18856379649409,9.05142105326283,9.13644955406621,1895105.74075179,0.0,1.0
1993-05-14,65.76,66.5,65.5,66.12,148900,9.01850679488733,9.11999242487846,8.9828496816472,9.06787818245058,1085730.06847996,0.0,1.0
1993-05-17,66.62,66.76,66.0,66.0,120400,9.13644955406621,9.15564953811859,9.05142105326283,9.05142105326283,877917.395869625,0.0,1.0
1993-05-18,67.5,67.88,66.26,66.62,517200,9.25713516810971,9.30924941053759,9.08707816650296,9.13644955406621,3771253.13242334,0.0,1.0
1993-05-19,68.76,69.0,67.0,67.5,469800,9.4299350245811,9.4628492829566,9.18856379649409,9.25713516810971,3425627.8453451,0.0,1.0
1993-05-20,68.0,69.38,67.62,69.0,327500,9.32570653972534,9.51496352538447,9.27359229729747,9.4628492829566,2388022.81683806,0.0,1.0
1993-05-21,67.62,67.76,66.88,67.62,456200,9.27359229729747,9.29279228134984,9.17210666730634,9.27359229729747,3326461.09630999,0.0,1.0
1993-05-24,67.88,67.88,66.88,67.38,175200,9.30924941053759,9.30924941053759,9.17210666730634,9.24067803892196,1277501.06109932,0.0,1.0
1993-05-25,69.26,69.26,67.5,67.5,317300,9.49850639619672,9.49850639619672,9.25713516810971,9.25713516810971,2313647.75506173,0.0,1.0
1993-05-26,68.76,69.12,68.5,69.12,189300,9.4299350245811,9.47930641214435,9.39427791134097,9.47930641214435,1380313.64649601,0.0,1.0
1993-05-27,69.0,69.0,68.38,68.76,97300,9.4628492829566,9.4628492829566,9.37782078215322,9.4299350245811,709479.755964406,0.0,1.0
1993-05-28,67.5,69.0,67.38,68.88,99800,9.25713516810971,9.4628492829566,9.24067803892196,9.44639215376885,727708.93777233,0.0,1.0
1993-06-01,68.5,68.62,67.5,67.76,176900,9.39427791134097,9.41073504052872,9.25713516810971,9.29279228134984,1289896.90472871,0.0,1.0
1993-06-02,69.38,69.38,68.38,68.38,148400,9.51496352538447,9.51496352538447,9.37782078215322,9.37782078215322,1082084.23211837,0.0,1.0
1993-06-03,69.38,69.38,68.88,69.38,73900,9.51496352538447,9.51496352538447,9.44639215376885,9.51496352538447,538854.614242236,0.0,1.0
1993-06-04,69.76,70.12,69.0,69.38,238400,9.56707776781235,9.6164491553756,9.4628492829566,9.51496352538447,1738334.77720364,0.0,1.0
1993-06-07,69.38,70.0,69.38,69.88,169900,9.51496352538447,9.59999202618785,9.51496352538447,9.5835348970001,1238855.19566652,0.0,1.0
1993-06-08,68.62,69.38,68.62,69.38,163500,9.41073504052872,9.51496352538447,9.41073504052872,9.51496352538447,1192188.49023824,0.0,1.0
1993-06-09,67.76,68.62,67.62,68.38,173900,9.29279228134984,9.41073504052872,9.27359229729747,9.37782078215322,1268021.8865592,0.0,1.0
1993-06-10,67.38,67.88,67.26,67.88,85900,9.24067803892196,9.30924941053759,9.22422090973421,9.30924941053759,626354.686920272,0.0,1.0
1993-06-11,66.38,67.62,66.12,67.62,222500,9.10353529569071,9.27359229729747,9.06787818245058,9.27359229729747,1622397.18090524,0.0,1.0
1993-06-14,66.62,66.62,65.62,66.38,348100,9.13644955406621,9.13644955406621,8.99930681083496,9.10353529569071,2538231.27493535,0.0,1.0
1993-06-15,65.5,66.38,65.26,66.38,353300,8.9828496816472,9.10353529569071,8.9499354232717,9.10353529569071,2576147.97309583,0.0,1.0
1993-06-16,65.76,65.88,65.26,65.5,134600,9.01850679488733,9.03496392407508,8.9499354232717,8.9828496816472,981459.148538634,0.0,1.0
1993-06-17,66.76,67.0,65.76,65.76,233100,9.15564953811859,9.18856379649409,9.01850679488733,9.01850679488733,1699688.91177084,0.0,1.0
1993-06-18,67.5,68.0,66.5,66.62,618000,9.25713516810971,9.32570653972534,9.11999242487846,9.13644955406621,4506253.74291884,0.0,1.0
1993-06-21,67.62,68.12,67.5,67.5,355600,9.27359229729747,9.34216366891309,9.25713516810971,9.25713516810971,2592918.82035912,0.0,1.0
1993-06-22,67.88,68.12,67.62,67.62,175100,9.30924941053759,9.34216366891309,9.27359229729747,9.27359229729747,1276771.893827,0.0,1.0
1993-06-23,67.62,68.0,67.26,67.88,140300,9.27359229729747,9.32570653972534,9.22422090973421,9.30924941053759,1023021.6830607,0.0,1.0
1993-06-24,68.5,68.76,67.76,67.76,244200,9.39427791134097,9.4299350245811,9.29279228134984,9.29279228134984,1780626.47899803,0.0,1.0
1993-06-25,68.38,68.76,68.12,68.26,161000,9.37782078215322,9.4299350245811,9.34216366891309,9.36136365296547,1173959.30843031,0.0,1.0
1993-06-28,68.26,68.38,68.0,68.38,132000,9.36136365296547,9.37782078215322,9.32570653972534,9.37782078215322,962500.799458392,0.0,1.0
1993-06-29,69.0,69.76,68.62,69.26,759100,9.4628492829566,9.56707776781235,9.41073504052872,9.49850639619672,5535108.76415807,0.0,1.0
1993-06-30,70.0,70.26,69.5,69.76,766100,9.59999202618785,9.63564913942798,9.53142065457222,9.56707776781235,5586150.47322026,0.0,1.0
1993-07-01,72.12,72.26,70.0,70.0,794900,9.89073464183811,9.90993462589049,9.59999202618785,9.59999202618785,5796150.64764755,0.0,1.0
1993-07-02,71.5,71.88,71.12,71.76,471500,9.80570614103473,9.85782038346261,9.75359189860686,9.84136325427486,3438023.68897449,0.0,1.0
1993-07-06,70.26,71.5,70.26,71.26,222600,9.63564913942798,9.80570614103473,9.63564913942798,9.77279188265923,1623126.34817756,0.0,1.0
1993-07-07,70.38,70.5,70.0,70.5,239000,9.65210626861573,9.66856339780348,9.59999202618785,9.66856339780348,1742709.78083754,0.0,1.0
1993-07-08,70.26,70.5,70.0,70.38,361400,9.63564913942798,9.66856339780348,9.59999202618785,9.65210626861573,2635210.52215351,0.0,1.0
1993-07-09,71.5,71.62,70.0,70.0,211000,9.80570614103473,9.82216327022249,9.59999202618785,9.59999202618785,1538542.94458879,0.0,1.0
1993-07-12,70.5,71.5,70.26,71.5,159400,9.66856339780348,9.80570614103473,9.63564913942798,9.80570614103473,1162292.63207324,0.0,1.0
1993-07-13,70.62,70.76,70.12,70.62,188800,9.68502052699123,9.70422051104361,9.6164491553756,9.68502052699123,1376667.81013443,0.0,1.0
1993-07-14,71.38,71.38,70.5,70.5,341600,9.78924901184698,9.78924901184698,9.66856339780348,9.66856339780348,2490835.40223475,0.0,1.0
1993-07-15,71.62,71.62,70.88,71.62,208500,9.82216327022249,9.82216327022249,9.72067764023136,9.82216327022249,1520313.76278087,0.0,1.0
1993-07-16,70.12,71.5,70.0,71.38,377800,9.6164491553756,9.80570614103473,9.59999202618785,9.78924901184698,2754793.95481349,0.0,1.0
1993-07-19,70.38,70.5,70.0,70.12,139700,9.65210626861573,9.66856339780348,9.59999202618785,9.6164491553756,1018646.6794268,0.0,1.0
1993-07-20,70.5,70.62,70.26,70.38,198100,9.66856339780348,9.68502052699123,9.63564913942798,9.65210626861573,1444480.36645991,0.0,1.0
1993-07-21,70.0,70.26,69.62,70.26,167100,9.59999202618785,9.63564913942798,9.54787778375998,9.63564913942798,1218438.51204165,0.0,1.0
1993-07-22,69.5,70.12,69.5,70.0,189200,9.53142065457222,9.6164491553756,9.53142065457222,9.59999202618785,1379584.4792237,0.0,1.0
1993-07-23,70.5,70.5,69.76,69.76,406600,9.66856339780348,9.66856339780348,9.56707776781235,9.56707776781235,2964794.12924078,0.0,1.0
1993-07-26,71.0,71.26,70.5,70.5,116100,9.73713476941911,9.77279188265923,9.66856339780348,9.66856339780348,846563.203159995,0.0,1.0
1993-07-27,72.5,73.0,71.26,71.26,356200,9.94284888426599,10.0114202558816,9.77279188265923,9.77279188265923,2597293.82399303,0.0,1.0
1993-07-28,73.62,74.0,72.5,72.5,188700,10.096448756685,10.1485629991129,9.94284888426599,9.94284888426599,1375938.64286211,0.0,1.0
1993-07-29,71.76,73.76,71.62,73.38,306400,9.84136325427486,10.1156487407374,9.82216327022249,10.0635344983095,2234168.52237918,0.0,1.0
1993-07-30,71.26,71.62,71.12,71.5,140400,9.77279188265923,9.82216327022249,9.75359189860686,9.80570614103473,1023750.85033302,0.0,1.0
1993-08-02,71.76,72.12,71.0,71.12,214300,9.89622035156737,9.94586694195984,9.79141088296102,9.80795974642518,1553943.5717561,0.4,1.0
1993-08-03,73.5,73.88,72.0,72.0,342700,10.1361788717977,10.1885836061008,9.92931807849568,9.92931807849568,2485004.48922452,0.0,1.0
1993-08-04,73.26,73.88,73.12,73.5,166300,10.1030811448694,10.1885836061008,10.0837741374945,10.1361788717977,1205883.41569313,0.0,1.0
1993-08-05,72.5,72.88,72.0,72.88,254500,9.99827167626301,10.0506764105662,9.92931807849568,10.0506764105662,1845443.95245883,0.0,1.0
1993-08-06,71.62,72.5,71.5,72.5,137500,9.87691334419251,9.99827167626301,9.86036448072835,9.99827167626301,997047.322055361,0.0,1.0
1993-08-09,71.12,72.5,71.12,72.0,185200,9.80795974642518,9.99827167626301,9.80795974642518,9.92931807849568,1342932.10214293,0.0,1.0
1993-08-10,72.62,72.76,71.26,71.26,232300,10.0148205397272,10.034127547102,9.82726675380003,9.82726675380003,1684466.13027971,0.0,1.0
1993-08-11,72.5,73.12,72.38,72.88,214200,9.99827167626301,10.0837741374945,9.98172281279885,10.0506764105662,1553218.44643097,0.0,1.0
1993-08-12,72.12,72.88,71.88,72.88,218100,9.94586694195984,10.0506764105662,9.91276921503152,10.0506764105662,1581498.33411109,0.0,1.0
1993-08-13,71.62,72.38,71.5,72.12,142500,9.87691334419251,9.98172281279885,9.86036448072835,9.94586694195984,1033303.58831192,0.0,1.0
1993-08-16,73.88,74.5,71.88,72.0,686800,10.1885836061008,10.2740860673323,9.91276921503152,9.92931807849568,4980160.73300091,0.0,1.0
1993-08-17,74.26,74.38,73.62,73.76,584200,10.240988340404,10.2575372038682,10.1527277352618,10.1720347426367,4236182.14941631,0.0,1.0
1993-08-18,74.5,75.0,74.26,74.26,685300,10.2740860673323,10.3430396650997,10.240988340404,10.240988340404,4969283.85312394,0.0,1.0
1993-08-19,74.38,74.62,74.12,74.38,166900,10.2575372038682,10.2906349307965,10.2216813330292,10.2575372038682,1210234.16764392,0.0,1.0
1993-08-20,74.38,74.5,74.12,74.12,280500,10.2575372038682,10.2740860673323,10.2216813330292,10.2216813330292,2033976.53699293,0.0,1.0
1993-08-23,74.62,74.76,73.76,74.12,346700,10.2906349307965,10.3099419381714,10.1720347426367,10.2216813330292,2514009.50222977,0.0,1.0
1993-08-24,75.76,75.88,74.38,74.5,269000,10.447849133706,10.4643979971702,10.2575372038682,10.2740860673323,1950587.12460285,0.0,1.0
1993-08-25,76.5,76.5,75.5,75.88,297800,10.5499004584017,10.5499004584017,10.411993262867,10.4643979971702,2159423.21824062,0.0,1.0
1993-08-26,76.88,78.0,76.26,76.26,503400,10.6023051927048,10.7567612517037,10.5168027314733,10.5168027314733,3650280.88671033,0.0,1.0
1993-08-27,75.76,76.0,74.26,75.76,311700,10.447849133706,10.4809468606343,10.240988340404,10.447849133706,2260215.63843386,0.0,1.0
1993-08-30,75.88,76.26,75.76,75.76,166800,10.4643979971702,10.5168027314733,10.447849133706,10.447849133706,1209509.04231879,0.0,1.0
1993-08-31,75.12,75.76,75.0,75.76,165400,10.3595885285638,10.447849133706,10.3430396650997,10.447849133706,1199357.28776696,0.0,1.0
1993-09-01,75.12,75.26,74.62,74.76,210400,10.3595885285638,10.3788955359387,10.2906349307965,10.3099419381714,1525663.68407599,0.0,1.0
1993-09-02,73.0,75.12,72.88,75.0,285300,10.0672252740303,10.3595885285638,10.0506764105662,10.3430396650997,2068782.55259924,0.0,1.0
1993-09-03,74.38,74.62,73.0,73.0,213000,10.2575372038682,10.2906349307965,10.0672252740303,10.0672252740303,1544516.94252939,0.0,1.0
1993-09-07,73.0,74.26,72.88,74.12,231300,10.0672252740303,10.240988340404,10.0506764105662,10.2216813330292,1677214.87702841,0.0,1.0
1993-09-08,71.62,72.5,70.26,72.26,551900,9.87691334419251,9.99827167626301,9.68935955826537,9.9651739493347,4001966.66939894,0.0,1.0
1993-09-09,72.12,72.12,71.38,71.5,169900,9.94586694195984,9.94586694195984,9.84381561726419,9.86036448072835,1231987.92739786,0.0,1.0
1993-09-10,71.62,71.76,70.88,71.76,317100,9.87691334419251,9.89622035156737,9.77486201949686,9.89622035156737,2299372.40599095,0.0,1.0
1993-09-13,71.38,71.76,71.12,71.62,140300,9.84381561726419,9.89622035156737,9.80795974642518,9.87691334419251,1017350.83115903,0.0,1.0
1993-09-14,71.26,71.62,70.76,71.12,254200,9.82726675380003,9.87691334419251,9.7583131560327,9.80795974642518,1843268.57648344,0.0,1.0
1993-09-15,71.5,71.76,70.26,71.12,237200,9.86036448072835,9.89622035156737,9.68935955826537,9.80795974642518,1719997.27121114,0.0,1.0
1993-09-16,72.62,72.62,71.0,71.62,220300,10.0148205397272,10.0148205397272,9.79141088296102,9.87691334419251,1597451.09126397,0.0,1.0
1993-09-17,71.5,72.88,71.5,72.5,422900,9.86036448072835,10.0506764105662,9.86036448072835,9.99827167626301,3066554.99997972,0.0,1.0
1993-09-20,68.76,71.5,68.5,71.5,347800,9.48249876496338,9.86036448072835,9.44664289412436,9.86036448072835,2521985.88080621,0.0,1.0
1993-09-21,66.88,68.62,66.0,68.62,1196900,9.22323323735821,9.46319175758853,9.10187490528771,9.46319175758853,8679025.01649499,0.0,1.0
1993-09-22,68.12,68.62,66.76,67.5,451100,9.39423815982119,9.46319175758853,9.20668437389405,9.3087356985897,3271040.34166672,0.0,1.0
1993-09-23,67.38,68.26,67.26,68.12,173500,9.29218683512554,9.41354516719605,9.27563797166138,9.39423815982119,1258092.43910258,0.0,1.0
1993-09-24,68.0,68.26,67.0,67.5,172700,9.37768929635703,9.41354516719605,9.23978210082237,9.3087356985897,1252291.43650153,0.0,1.0
1993-09-27,68.88,69.38,68.26,68.26,167400,9.49904762842754,9.56800122619487,9.41354516719605,9.41354516719605,1213859.79426958,0.0,1.0
1993-09-28,67.88,68.88,67.62,68.88,178900,9.36114043289287,9.49904762842754,9.32528456205386,9.49904762842754,1297249.20665967,0.0,1.0
1993-09-29,66.88,67.5,66.62,67.5,315500,9.22323323735821,9.3087356985897,9.1873773665192,9.3087356985897,2287770.40078885,0.0,1.0
1993-09-30,67.12,67.26,66.0,66.0,336100,9.25633096428653,9.27563797166138,9.10187490528771,9.10187490528771,2437146.21776587,0.0,1.0
1993-10-01,68.76,69.5,66.88,67.0,267700,9.48249876496338,9.58455008965903,9.22323323735821,9.23978210082237,1941160.49537615,0.0,1.0
1993-10-04,68.88,68.88,68.12,68.62,253200,9.49904762842754,9.49904762842754,9.39423815982119,9.46319175758853,1836017.32323213,0.0,1.0
1993-10-05,67.62,69.62,67.62,69.0,254200,9.32528456205386,9.60109895312319,9.32528456205386,9.5155964918917,1843268.57648344,0.0,1.0
1993-10-06,68.0,68.38,67.62,67.62,240100,9.37768929635703,9.43009403066021,9.32528456205386,9.32528456205386,1741025.90563994,0.0,1.0
1993-10-07,68.5,69.12,67.88,67.88,164000,9.44664289412436,9.53214535535586,9.36114043289287,9.36114043289287,1189205.53321512,0.0,1.0
1993-10-08,67.76,68.88,67.5,68.62,260300,9.34459156942872,9.49904762842754,9.3087356985897,9.46319175758853,1887501.22131644,0.0,1.0
1993-10-11,66.88,67.0,65.76,66.0,259000,9.22323323735821,9.23978210082237,9.06877717835939,9.10187490528771,1878074.59208973,0.0,1.0
1993-10-12,67.5,67.62,66.88,67.26,198000,9.3087356985897,9.32528456205386,9.22323323735821,9.27563797166138,1435748.14375972,0.0,1.0
1993-10-13,67.38,67.38,67.12,67.26,84800,9.29218683512554,9.29218683512554,9.25633096428653,9.27563797166138,614906.275711234,0.0,1.0
1993-10-14,66.62,67.62,66.5,67.62,451400,9.1873773665192,9.32528456205386,9.17082850305504,9.32528456205386,3273215.71764211,0.0,1.0
1993-10-15,66.76,67.26,66.62,66.76,253600,9.20668437389405,9.27563797166138,9.1873773665192,9.20668437389405,1838917.82453265,0.0,1.0
1993-10-18,68.0,68.26,66.0,66.0,335000,9.37768929635703,9.41354516719605,9.10187490528771,9.10187490528771,2429169.83918943,0.0,1.0
1993-10-19,68.76,69.0,67.0,67.0,338600,9.48249876496338,9.5155964918917,9.23978210082237,9.23978210082237,2455274.35089415,0.0,1.0
1993-10-20,68.0,68.62,67.88,68.5,156200,9.37768929635703,9.46319175758853,9.36114043289287,9.44664289412436,1132645.75785489,0.0,1.0
1993-10-21,67.76,68.12,67.5,68.12,125700,9.34459156942872,9.39423815982119,9.3087356985897,9.39423815982119,911482.533689882,0.0,1.0
1993-10-22,69.0,69.5,68.0,68.0,362200,9.5155964918917,9.58455008965903,9.37768929635703,9.37768929635703,2626403.9276251,0.0,1.0
1993-10-25,70.76,70.76,69.26,69.5,459800,9.7583131560327,9.7583131560327,9.55145236273071,9.58455008965903,3334126.24495313,0.0,1.0
1993-10-26,69.62,70.5,69.0,70.5,275200,9.60109895312319,9.72245728519369,9.5155964918917,9.72245728519369,1995544.89476098,0.0,1.0
1993-10-27,68.5,69.38,68.26,69.26,305400,9.44664289412436,9.56800122619487,9.41354516719605,9.55145236273071,2214532.7429506,0.0,1.0
1993-10-28,67.62,69.38,67.62,68.5,455300,9.32528456205386,9.56800122619487,9.32528456205386,9.44664289412436,3301495.60532222,0.0,1.0
1993-10-29,68.0,68.5,67.76,67.88,559800,9.37768929635703,9.44664289412436,9.34459156942872,9.36114043289287,4059251.5700843,0.0,1.0
1993-11-01,67.76,68.0,67.0,67.5,435000,9.39975444764258,9.43304755666611,9.29432626906808,9.36368691286709,3135784.04246425,0.4,1.0
1993-11-02,68.0,68.88,66.38,67.76,466900,9.43304755666611,9.55512228975237,9.2083190707573,9.39975444764258,3365741.53891163,0.0,1.0
1993-11-03,66.88,68.0,66.5,68.0,351100,9.27767971455631,9.43304755666611,9.22496562526906,9.43304755666611,2530974.2007108,0.0,1.0
1993-11-04,67.5,67.88,67.38,67.62,273100,9.36368691286709,9.41640100215434,9.34704035835533,9.38033346737886,1968695.6827517,0.0,1.0
1993-11-05,68.0,68.38,67.0,67.5,227200,9.43304755666611,9.48576164595336,9.29432626906808,9.36368691286709,1637816.40102961,0.0,1.0
1993-11-08,68.12,68.5,67.5,68.0,124700,9.44969411117787,9.50240820046512,9.36368691286709,9.43304755666611,898924.758839753,0.0,1.0
1993-11-09,68.38,68.38,67.88,67.88,189500,9.48576164595336,9.48576164595336,9.41640100215434,9.41640100215434,1366048.4506827,0.0,1.0
1993-11-10,69.76,69.88,68.38,68.38,295600,9.67719702283864,9.69384357735041,9.48576164595336,9.48576164595336,2130891.40908605,0.0,1.0
1993-11-11,69.26,70.26,69.0,69.76,323800,9.60783637903963,9.74655766663766,9.57176884426414,9.67719702283864,2334176.71942512,0.0,1.0
1993-11-12,69.62,70.12,69.26,69.26,235600,9.65777604257492,9.72713668637393,9.60783637903963,9.60783637903963,1698369.47219443,0.0,1.0
1993-11-15,69.26,70.12,68.76,69.88,216200,9.60783637903963,9.72713668637393,9.53847573524061,9.69384357735041,1558520.71259947,0.0,1.0
1993-11-16,69.26,69.38,68.5,69.26,180500,9.60783637903963,9.62448293355139,9.50240820046512,9.60783637903963,1301170.16014896,0.0,1.0
1993-11-17,68.76,69.88,68.0,68.88,312100,9.53847573524061,9.69384357735041,9.43304755666611,9.55512228975237,2249834.94173125,0.0,1.0
1993-11-18,68.5,68.88,67.88,68.88,112200,9.50240820046512,9.55512228975237,9.41640100215434,9.55512228975237,808816.021987332,0.0,1.0
1993-11-19,70.26,70.38,68.12,68.5,396200,9.74655766663766,9.76320422114942,9.44969411117787,9.50240820046512,2856086.52327434,0.0,1.0
1993-11-22,71.76,72.76,69.76,69.76,518200,9.9546395980347,10.0933608856327,9.67719702283864,9.67719702283864,3735547.79495397,0.0,1.0
1993-11-23,72.12,73.62,71.76,71.88,235900,10.00457926157,10.212661192967,9.9546395980347,9.97128615254647,1700532.08187889,0.0,1.0
1993-11-24,71.12,71.76,70.62,71.76,191500,9.86585797397196,9.9546395980347,9.79649733017295,9.9546395980347,1380465.84857909,0.0,1.0
1993-11-26,71.12,71.26,71.0,71.0,93400,9.86585797397196,9.88527895423569,9.8492114194602,9.8492114194602,673292.481761291,0.0,1.0
1993-11-29,69.88,71.26,69.88,71.0,272000,9.69384357735041,9.88527895423569,9.69384357735041,9.8492114194602,1960766.11390868,0.0,1.0
1993-11-30,69.26,69.88,69.12,69.76,163100,9.60783637903963,9.69384357735041,9.5884153987759,9.67719702283864,1175738.79845039,0.0,1.0
1993-12-01,70.26,71.0,69.5,69.76,297200,9.74655766663766,9.8492114194602,9.64112948806315,9.67719702283864,2142425.32740316,0.0,1.0
1993-12-02,70.38,70.76,69.5,69.5,296800,9.76320422114942,9.81591831043667,9.64112948806315,9.64112948806315,2139541.84782389,0.0,1.0
1993-12-03,69.5,70.38,69.12,70.38,147500,9.64112948806315,9.76320422114942,9.5884153987759,9.76320422114942,1063283.09485857,0.0,1.0
1993-12-06,68.76,70.12,68.62,69.76,188600,9.53847573524061,9.72713668637393,9.51905475497689,9.67719702283864,1359560.62162933,0.0,1.0
1993-12-07,69.26,69.62,69.0,69.0,188500,9.60783637903963,9.65777604257492,9.57176884426414,9.57176884426414,1358839.75173451,0.0,1.0
1993-12-08,72.5,72.62,69.26,69.26,481800,10.0572933508572,10.073939905369,9.60783637903963,9.60783637903963,3473151.15323973,0.0,1.0
1993-12-09,71.5,73.88,71.38,72.0,381300,9.91857206325922,10.2487287277425,9.90192550874745,9.98793270705823,2748676.90894625,0.0,1.0
1993-12-10,72.38,72.62,71.5,72.0,153700,10.0406467963455,10.073939905369,9.91857206325922,9.98793270705823,1107977.02833737,0.0,1.0
1993-12-13,73.62,73.76,72.5,72.62,437100,10.212661192967,10.2320821732308,10.0572933508572,10.073939905369,3150922.31025547,0.0,1.0
1993-12-14,72.38,74.26,72.38,73.88,239000,10.0406467963455,10.3014428170298,10.0406467963455,10.2487287277425,1722879.04861829,0.0,1.0
1993-12-15,70.62,72.88,70.26,72.88,459300,9.79649733017295,10.1100074401445,9.74655766663766,10.1100074401445,3310955.42690536,0.0,1.0
1993-12-16,70.26,71.12,69.76,71.0,381700,9.74655766663766,9.86585797397196,9.67719702283864,9.8492114194602,2751560.38852553,0.0,1.0
1993-12-17,69.88,70.38,69.88,70.26,436100,9.69384357735041,9.76320422114942,9.69384357735041,9.74655766663766,3143713.61130727,0.0,1.0
1993-12-20,69.62,70.76,69.26,70.0,576000,9.65777604257492,9.81591831043667,9.60783637903963,9.71049013186217,4152210.59415956,0.0,1.0
1993-12-21,68.38,69.76,68.12,69.76,409700,9.48576164595336,9.67719702283864,9.44969411117787,9.67719702283864,2953403.95907495,0.0,1.0
1993-12-22,68.5,69.12,67.12,67.76,376800,9.50240820046512,9.5884153987759,9.31097282357984,9.39975444764258,2716237.76367938,0.0,1.0
1993-12-23,68.26,68.76,68.0,68.62,153400,9.4691150914416,9.53847573524061,9.43304755666611,9.51905475497689,1105814.41865291,0.0,1.0
1993-12-27,68.62,69.0,68.0,68.12,174200,9.51905475497689,9.57176884426414,9.43304755666611,9.44969411117787,1255755.35677534,0.0,1.0
1993-12-28,69.76,69.88,68.5,68.62,193100,9.67719702283864,9.69384357735041,9.50240820046512,9.51905475497689,1391999.7668962,0.0,1.0
1993-12-29,69.38,70.26,69.12,69.88,177700,9.62448293355139,9.74655766663766,9.5884153987759,9.69384357735041,1280985.80309402,0.0,1.0
1993-12-30,69.38,69.76,68.76,69.62,131600,9.62448293355139,9.67719702283864,9.53847573524061,9.65777604257492,948664.781582289,0.0,1.0
1993-12-31,69.38,70.5,69.12,69.12,156900,9.62448293355139,9.77985077566118,9.5884153987759,9.5884153987759,1131044.86497159,0.0,1.0
1994-01-03,70.62,71.0,68.88,69.38,266600,9.79649733017295,9.8492114194602,9.55512228975237,9.62448293355139,1921839.13958844,0.0,1.0
1994-01-04,70.5,70.62,70.12,70.38,259300,9.77985077566118,9.79649733017295,9.72713668637393,9.76320422114942,1869215.63726662,0.0,1.0
1994-01-05,72.26,72.26,69.88,70.5,671600,10.0240002418337,10.0240002418337,9.69384357735041,9.77985077566118,4841362.21360689,0.0,1.0
1994-01-06,71.88,73.0,71.62,72.26,380200,9.97128615254647,10.1266539946563,9.93521861777098,10.0240002418337,2740747.34010324,0.0,1.0
1994-01-07,72.26,72.62,72.0,72.0,285500,10.0240002418337,10.073939905369,9.98793270705823,9.98793270705823,2058083.5497093,0.0,1.0
1994-01-10,74.12,74.26,72.12,72.5,439100,10.2820218367661,10.3014428170298,10.00457926157,10.0572933508572,3165339.70815184,0.0,1.0
1994-01-11,71.62,74.76,71.38,73.88,557900,9.93521861777098,10.3708034608288,9.90192550874745,10.2487287277425,4021733.14319726,0.0,1.0
1994-01-12,72.88,72.88,70.62,71.5,341200,10.1100074401445,10.1100074401445,9.79649733017295,9.91857206325922,2459608.08112369,0.0,1.0
1994-01-13,73.26,73.76,71.38,72.0,565200,10.1627215294318,10.2320821732308,9.90192550874745,9.98793270705823,4074356.64551905,0.0,1.0
1994-01-14,73.0,74.0,72.88,73.5,152600,10.1266539946563,10.2653752822543,10.1100074401445,10.1960146384553,1100047.45949435,0.0,1.0
1994-01-17,74.26,74.38,72.76,73.0,342500,10.3014428170298,10.3180893715415,10.0933608856327,10.1266539946563,2468979.38975633,0.0,1.0
1994-01-18,73.88,74.5,73.26,74.5,423200,10.2487287277425,10.3347359260533,10.1627215294318,10.3347359260533,3050721.39487558,0.0,1.0
1994-01-19,74.88,74.88,73.76,73.76,419400,10.3874500153406,10.3874500153406,10.2320821732308,10.2320821732308,3023328.33887242,0.0,1.0
1994-01-20,74.38,74.76,74.12,74.76,349400,10.3180893715415,10.3708034608288,10.2820218367661,10.3708034608288,2518719.41249889,0.0,1.0
1994-01-21,73.88,75.62,73.62,74.12,1916100,10.2487287277425,10.4901037681631,10.212661192967,10.2820218367661,13812588.054634,0.0,1.0
1994-01-24,75.62,76.26,74.62,74.62,646300,10.4901037681631,10.5788853922258,10.3513824805651,10.3513824805651,4658982.13021758,0.0,1.0
1994-01-25,75.76,76.62,75.12,75.5,310100,10.5095247484268,10.6288250557611,10.4207431243641,10.4734572136513,2235417.54383487,0.0,1.0
1994-01-26,76.5,76.62,75.88,75.88,525200,10.6121785012494,10.6288250557611,10.5261713029386,10.5261713029386,3786008.68759131,0.0,1.0
1994-01-27,76.5,77.26,76.5,76.5,691400,10.6121785012494,10.7176066798239,10.6121785012494,10.6121785012494,4984094.4527811,0.0,1.0
1994-01-28,76.76,77.26,76.5,77.26,323900,10.6482460360249,10.7176066798239,10.6121785012494,10.7176066798239,2334897.58931993,0.0,1.0
1994-01-31,79.12,79.88,78.62,79.26,1452400,11.0311167897954,11.1370779723061,10.9614054855121,11.0506359549948,10417248.7872038,0.4,1.0
1994-02-01,79.38,80.12,79.26,79.76,1268800,11.0673666680228,11.1705393983621,11.0506359549948,11.1203472592781,9100389.19113478,0.0,1.0
1994-02-02,79.26,79.88,79.12,79.26,459000,11.0506359549948,11.1370779723061,11.0311167897954,11.0506359549948,3292148.9901725,0.0,1.0
1994-02-03,78.26,79.38,77.88,79.38,740700,10.9112133464281,11.0673666680228,10.8582327551727,11.0673666680228,5312624.74296465,0.0,1.0
1994-02-04,76.12,78.38,76.12,78.26,793400,10.6128489640954,10.9279440594561,10.6128489640954,10.9112133464281,5690612.21961409,0.0,1.0
1994-02-07,78.12,78.5,75.5,75.5,850600,10.8916941812288,10.9446747724841,10.5264069467841,10.5264069467841,6100875.66675539,0.0,1.0
1994-02-08,79.38,79.62,78.76,78.76,789700,11.0673666680228,11.1008280940788,10.9809246507114,10.9809246507114,5664074.19943185,0.0,1.0
1994-02-09,80.5,81.12,79.0,79.12,728700,11.2235199896174,11.3099620069288,11.0143860767674,11.0311167897954,5226555.48831964,0.0,1.0
1994-02-10,79.26,82.0,79.0,80.76,868600,11.0506359549948,11.4326539024675,11.0143860767674,11.2597698678448,6229979.54872294,0.0,1.0
1994-02-11,78.12,78.62,77.76,78.26,333400,10.8916941812288,10.9614054855121,10.8415020421447,10.9112133464281,2391290.79155449,0.0,1.0
1994-02-14,78.38,79.62,78.0,78.0,503200,10.9279440594561,11.1008280940788,10.8749634682007,10.8749634682007,3609170.74478171,0.0,1.0
1994-02-15,78.12,78.5,77.76,78.12,396600,10.8916941812288,10.9446747724841,10.8415020421447,10.8916941812288,2844588.86601832,0.0,1.0
1994-02-16,79.62,79.62,78.0,78.12,290500,11.1008280940788,11.1008280940788,10.8749634682007,10.8916941812288,2083593.2061985,0.0,1.0
1994-02-17,78.76,80.5,78.76,80.26,401600,10.9809246507114,11.2235199896174,10.9809246507114,11.1900585635614,2880451.05545377,0.0,1.0
1994-02-18,78.0,78.88,77.88,78.76,446000,10.8749634682007,10.9976553637394,10.8582327551727,10.9809246507114,3198907.2976404,0.0,1.0
1994-02-22,77.0,78.38,77.0,77.76,270900,10.7355408596341,10.9279440594561,10.7355408596341,10.8415020421447,1943013.42361161,0.0,1.0
1994-02-23,76.0,77.12,75.76,77.0,423700,10.5961182510674,10.7522715726621,10.5626568250114,10.7355408596341,3038961.93275837,0.0,1.0
1994-02-24,76.26,76.62,75.76,75.76,364200,10.6323681292947,10.6825602683787,10.5626568250114,10.5626568250114,2612201.87847676,0.0,1.0
1994-02-25,76.26,77.0,76.26,76.5,458300,10.6323681292947,10.7355408596341,10.6323681292947,10.6658295553507,3287128.28365156,0.0,1.0
1994-02-28,75.26,76.62,75.26,76.62,509200,10.4929455207281,10.6825602683787,10.4929455207281,10.6825602683787,3652205.37210421,0.0,1.0
1994-03-01,74.5,75.38,73.26,75.26,1082500,10.3869843382174,10.5096762337561,10.2141003035947,10.4929455207281,7764164.01277066,0.0,1.0
1994-03-02,76.5,76.5,73.5,74.0,602200,10.6658295553507,10.6658295553507,10.2475617296507,10.317273033934,4319242.09560325,0.0,1.0
1994-03-03,74.88,76.38,74.76,76.38,412300,10.4399649294727,10.6490988423227,10.4232342164447,10.6490988423227,2957196.14084559,0.0,1.0
1994-03-04,75.12,76.0,75.0,75.0,280300,10.4734263555287,10.5961182510674,10.4566956425007,10.4566956425007,2010434.33975023,0.0,1.0
1994-03-07,75.5,76.26,75.26,75.62,238600,10.5264069467841,10.6323681292947,10.4929455207281,10.5431376598121,1711343.67985873,0.0,1.0
1994-03-08,74.76,75.5,74.0,75.5,366700,10.4232342164447,10.5264069467841,10.317273033934,10.5264069467841,2630132.97319447,0.0,1.0
1994-03-09,74.88,75.38,74.5,75.0,409400,10.4399649294727,10.5096762337561,10.3869843382174,10.4566956425007,2936396.07097304,0.0,1.0
1994-03-10,73.12,73.76,72.76,73.76,578200,10.1945811383954,10.283811607878,10.1443889993114,10.283811607878,4147103.58631315,0.0,1.0
1994-03-11,74.0,74.0,73.0,73.0,238900,10.317273033934,10.317273033934,10.1778504253674,10.1778504253674,1713495.41122487,0.0,1.0
1994-03-14,73.5,74.88,73.5,74.0,275400,10.2475617296507,10.4399649294727,10.2475617296507,10.317273033934,1975289.39410351,0.0,1.0
1994-03-15,73.62,74.0,73.38,73.76,334000,10.2642924426787,10.317273033934,10.2308310166227,10.283811607878,2395594.25428675,0.0,1.0
1994-03-16,73.76,74.62,73.76,74.38,228700,10.283811607878,10.4037150512454,10.283811607878,10.3702536251894,1640336.54477659,0.0,1.0
1994-03-17,75.5,75.62,74.0,74.0,289500,10.5264069467841,10.5431376598121,10.317273033934,10.317273033934,2076420.76831141,0.0,1.0
1994-03-18,77.12,77.38,75.62,75.62,552300,10.7522715726621,10.7885214508894,10.5431376598121,10.5431376598121,3961337.44503763,0.0,1.0
1994-03-21,77.12,77.26,76.38,77.0,195800,10.7522715726621,10.7717907378614,10.6490988423227,10.7355408596341,1404363.33829145,0.0,1.0
1994-03-22,78.38,78.5,77.26,77.26,362200,10.9279440594561,10.9446747724841,10.7717907378614,10.7717907378614,2597857.00270257,0.0,1.0
1994-03-23,78.76,79.5,77.0,78.0,328600,10.9809246507114,11.0840973810508,10.7355408596341,10.8749634682007,2356863.08969649,0.0,1.0
1994-03-24,78.26,79.0,77.5,78.76,163400,10.9112133464281,11.0143860767674,10.8052521639174,10.9809246507114,1171976.35074986,0.0,1.0
1994-03-25,76.26,78.76,76.26,78.76,255500,10.6323681292947,10.9809246507114,10.6323681292947,10.9809246507114,1832557.8801505,0.0,1.0
1994-03-28,75.76,76.38,75.38,76.26,163900,10.5626568250114,10.6490988423227,10.5096762337561,10.6323681292947,1175562.56969341,0.0,1.0
1994-03-29,74.62,75.88,74.62,75.88,183000,10.4037150512454,10.5793875380394,10.4037150512454,10.5793875380394,1312556.13333675,0.0,1.0
1994-03-30,71.76,73.62,71.76,73.62,709000,10.0049663907447,10.2642924426787,10.0049663907447,10.2642924426787,5085258.46194402,0.0,1.0
1994-03-31,71.62,72.5,70.76,71.88,579600,9.98544722554535,10.108139121084,9.86554378217801,10.0216971037727,4157144.99935509,0.0,1.0
1994-04-04,72.12,72.76,69.76,69.76,783400,10.0551585298287,10.1443889993114,9.72612117361134,9.72612117361134,5618887.84074322,0.0,1.0
1994-04-05,72.0,72.76,71.76,72.62,349700,10.0384278168007,10.1443889993114,10.0049663907447,10.124869834112,2508201.529114,0.0,1.0
1994-04-06,72.38,72.62,71.88,72.38,481200,10.091408408056,10.124869834112,10.0216971037727,10.091408408056,3451377.11126583,0.0,1.0
1994-04-07,72.38,72.5,71.5,72.12,290000,10.091408408056,10.108139121084,9.96871651251735,10.0551585298287,2080006.98725497,0.0,1.0
1994-04-08,71.38,72.38,70.0,72.12,537300,9.95198579948935,10.091408408056,9.75958259966734,10.0551585298287,3853750.87673135,0.0,1.0
1994-04-11,71.62,72.76,71.5,72.76,396500,9.98544722554535,10.1443889993114,9.96871651251735,10.1443889993114,2843871.62222963,0.0,1.0
1994-04-12,71.62,72.26,71.38,71.62,589500,9.98544722554535,10.074677695028,9.95198579948935,9.98544722554535,4228152.13443724,0.0,1.0
1994-04-13,69.5,71.5,69.5,71.0,299200,9.689871295384,9.96871651251735,9.689871295384,9.89900520823401,2145993.41581615,0.0,1.0
1994-04-14,69.44,70.0,69.0,69.26,264700,9.68150593887,9.75958259966734,9.62015999110066,9.656409869328,1898544.30871168,0.0,1.0
1994-04-15,67.76,69.0,67.76,68.76,366600,9.44727595647798,9.62015999110066,9.44727595647798,9.58669856504466,2629415.72940576,0.0,1.0
1994-04-18,66.38,67.26,66.26,67.26,437400,9.25487275665597,9.37756465219465,9.23814204362797,9.37756465219465,3137224.33181145,0.0,1.0
1994-04-19,65.0,66.26,64.26,66.12,885000,9.06246955683396,9.23814204362797,8.95929682649462,9.21862287842863,6347607.53007117,0.0,1.0
1994-04-20,66.26,66.38,64.88,65.76,696600,9.23814204362797,9.25487275665597,9.04573884380595,9.16843073934463,4996320.23214416,0.0,1.0
1994-04-21,66.76,67.26,66.5,67.0,553500,9.30785334791131,9.37756465219465,9.27160346968397,9.34131477396731,3969944.37050214,0.0,1.0
1994-04-22,67.76,67.88,66.5,66.88,315700,9.44727595647798,9.46400666950598,9.27160346968397,9.32458406093931,2264338.64095307,0.0,1.0
1994-04-25,68.62,68.62,66.88,67.76,433100,9.56717939984533,9.56717939984533,9.32458406093931,9.44727595647798,3106382.84889698,0.0,1.0
1994-04-26,68.76,69.26,68.26,69.26,115100,9.58669856504466,9.656409869328,9.51698726076132,9.656409869328,825547.600803607,0.0,1.0
1994-04-28,67.88,68.76,66.88,68.76,254700,9.46400666950598,9.58669856504466,9.32458406093931,9.58669856504466,1826819.92984082,0.0,1.0
1994-04-29,68.0,68.26,67.5,67.62,92100,9.48073738253399,9.51698726076132,9.41102607825065,9.42775679127865,660581.529400627,0.0,1.0
1994-05-02,70.5,71.26,67.26,67.88,303800,9.88506294737735,9.99162532808666,9.43077069277447,9.51770316124786,2166693.33458139,0.4,1.0
1994-05-03,69.5,70.5,69.12,70.26,309600,9.7448492885493,9.88506294737735,9.69156809819464,9.85141166925862,2208058.77678209,0.0,1.0
1994-05-04,69.12,69.5,68.76,69.5,241900,9.69156809819464,9.7448492885493,9.64109118101655,9.7448492885493,1725224.21868084,0.0,1.0
1994-05-05,68.88,69.26,68.76,68.88,101800,9.65791682007591,9.71119801043057,9.64109118101655,9.65791682007591,726034.830350184,0.0,1.0
1994-05-06,68.38,69.26,68.12,68.88,223800,9.58780999066188,9.71119801043057,9.55135443936659,9.65791682007591,1596135.51112349,0.0,1.0
1994-05-09,68.0,68.5,67.76,68.5,280300,9.53452880030723,9.60463562972125,9.5008775221885,9.60463562972125,1999091.97394063,0.0,1.0
1994-05-10,67.76,68.5,67.26,68.12,293100,9.5008775221885,9.60463562972125,9.43077069277447,9.55135443936659,2090381.2256939,0.0,1.0
1994-05-11,67.62,68.0,67.26,67.76,218400,9.48124760995257,9.53452880030723,9.43077069277447,9.5008775221885,1557622.85804008,0.0,1.0
1994-05-12,67.38,67.88,67.38,67.62,145000,9.44759633183384,9.51770316124786,9.44759633183384,9.48124760995257,1034136.05501745,0.0,1.0
1994-05-13,68.62,68.88,67.5,67.5,195700,9.62146126878062,9.65791682007591,9.4644219708932,9.4644219708932,1395727.0756339,0.0,1.0
1994-05-16,68.38,69.5,67.76,68.62,295800,9.58780999066188,9.7448492885493,9.5008775221885,9.62146126878062,2109637.5522356,0.0,1.0
1994-05-17,70.5,70.62,68.5,68.5,264200,9.88506294737735,9.90188858643671,9.60463562972125,9.60463562972125,1884267.21196973,0.0,1.0
1994-05-18,71.62,72.0,70.5,71.5,433700,10.0421022452648,10.0953834356194,9.88506294737735,10.0252766062054,3093136.60042115,0.0,1.0
1994-05-19,71.26,72.12,71.12,71.5,234800,9.99162532808666,10.1122090746788,9.97199541585074,10.0252766062054,1674587.21184895,0.0,1.0
1994-05-20,71.38,72.0,71.0,71.5,192200,10.008450967146,10.0953834356194,9.95516977679137,10.0252766062054,1370765.17085762,0.0,1.0
1994-05-23,70.62,71.38,70.38,71.12,226700,9.90188858643671,10.008450967146,9.86823730831798,9.97199541585074,1616818.23222384,0.0,1.0
1994-05-24,69.62,71.12,69.38,70.88,196800,9.76167492760867,9.97199541585074,9.72802364948993,9.938344137732,1403572.24570645,0.0,1.0
1994-05-25,70.5,70.5,68.62,69.62,224300,9.88506294737735,9.88506294737735,9.62146126878062,9.76167492760867,1599701.4975201,0.0,1.0
1994-05-26,70.0,70.88,69.88,70.26,194200,9.81495611796332,9.938344137732,9.79813047890396,9.85141166925862,1385029.11644406,0.0,1.0
1994-05-27,70.26,70.76,70.0,70.0,89100,9.85141166925862,9.92151849867264,9.81495611796332,9.81495611796332,635458.775876241,0.0,1.0
1994-05-31,70.62,70.88,70.26,70.5,108700,9.90188858643671,9.938344137732,9.85141166925862,9.88506294737735,775245.442623428,0.0,1.0
1994-06-01,70.38,70.62,69.5,70.62,173300,9.86823730831798,9.90188858643671,9.7448492885493,9.90188858643671,1235970.88506569,0.0,1.0
1994-06-02,70.38,70.88,70.26,70.38,167700,9.86823730831798,9.938344137732,9.85141166925862,9.86823730831798,1196031.83742363,0.0,1.0
1994-06-03,70.62,71.0,70.38,70.38,149200,9.90188858643671,9.95516977679137,9.86823730831798,9.86823730831798,1064090.34074899,0.0,1.0
1994-06-06,71.0,71.26,70.38,70.5,163900,9.95516977679137,9.99162532808666,9.86823730831798,9.88506294737735,1168930.34080938,0.0,1.0
1994-06-07,69.88,71.62,69.62,70.76,134900,9.79813047890396,10.0421022452648,9.76167492760867,9.92151849867264,962103.129805892,0.0,1.0
1994-06-08,70.62,70.76,69.88,70.26,184600,9.90188858643671,9.92151849867264,9.79813047890396,9.85141166925862,1316562.17762912,0.0,1.0
1994-06-09,71.26,71.38,70.76,71.26,163200,9.99162532808666,10.008450967146,9.92151849867264,9.99162532808666,1163937.95985413,0.0,1.0
1994-06-10,73.0,73.76,71.26,71.26,365500,10.2355970944475,10.3421594751568,9.99162532808666,9.99162532808666,2606736.05592329,0.0,1.0
1994-06-13,75.26,75.5,73.26,73.26,471100,10.5524799633989,10.5861312415176,10.2720526457428,10.2720526457428,3359872.38288772,0.0,1.0
1994-06-14,75.88,76.76,75.12,75.12,667300,10.6394124318722,10.7628004516409,10.5328500511629,10.5328500511629,4759165.44491827,0.0,1.0
1994-06-15,74.5,75.88,74.5,75.62,498300,10.4459175826895,10.6394124318722,10.4459175826895,10.602956880577,3553862.04286344,0.0,1.0
1994-06-16,74.88,75.62,74.5,74.62,219500,10.4991987730442,10.602956880577,10.4459175826895,10.4627432217489,1565468.02811263,0.0,1.0
1994-06-17,74.62,75.12,74.5,75.12,274400,10.4627432217489,10.5328500511629,10.4459175826895,10.5328500511629,1957013.33446061,0.0,1.0
1994-06-20,73.5,74.5,73.26,74.38,222000,10.3057039238615,10.4459175826895,10.2720526457428,10.4290919436302,1583297.96009568,0.0,1.0
1994-06-21,74.38,74.38,72.62,73.26,275500,10.4290919436302,10.4290919436302,10.1823159040928,10.2720526457428,1964858.50453315,0.0,1.0
1994-06-22,74.5,74.62,73.76,74.38,96000,10.4459175826895,10.4627432217489,10.3421594751568,10.4290919436302,684669.388149488,0.0,1.0
1994-06-23,74.76,75.38,74.5,74.5,316400,10.4823731339848,10.5693056024582,10.4459175826895,10.4459175826895,2256556.19177602,0.0,1.0
1994-06-24,72.5,74.76,71.88,74.76,269600,10.1654902650334,10.4823731339848,10.0785577965601,10.4823731339848,1922779.86505315,0.0,1.0
1994-06-27,73.38,73.38,71.88,72.12,198400,10.2888782848021,10.2888782848021,10.0785577965601,10.1122090746788,1414983.40217561,0.0,1.0
1994-06-28,72.12,73.0,71.76,73.0,170700,10.1122090746788,10.2355970944475,10.0617321575007,10.2355970944475,1217427.7558033,0.0,1.0
1994-06-29,72.76,73.38,72.38,72.62,96900,10.2019458163287,10.2888782848021,10.1486646259741,10.1823159040928,691088.16366339,0.0,1.0
1994-06-30,73.12,73.38,72.38,73.0,165900,10.2524227335068,10.2888782848021,10.1486646259741,10.2355970944475,1183194.28639583,0.0,1.0
1994-07-01,75.5,75.5,74.12,74.76,271800,10.5861312415176,10.5861312415176,10.3926363923349,10.4823731339848,1938470.20519823,0.0,1.0
1994-07-05,75.88,76.5,75.26,75.5,248500,10.6394124318722,10.7263449003456,10.5524799633989,10.5861312415176,1772295.23911612,0.0,1.0
1994-07-06,77.0,77.38,75.5,75.5,393200,10.7964517297597,10.8497329201143,10.5861312415176,10.5861312415176,2804291.70229559,0.0,1.0
1994-07-07,75.26,77.0,75.26,77.0,246700,10.5524799633989,10.7964517297597,10.5524799633989,10.7964517297597,1759457.68808831,0.0,1.0
1994-07-08,78.88,79.0,74.88,75.26,733300,11.0600534083564,11.0768790474158,10.4991987730442,10.5524799633989,5229875.64927101,0.0,1.0
1994-07-11,78.38,79.38,78.0,78.62,651300,10.9899465789424,11.1301602377704,10.9366653885877,11.0235978570611,4645053.88022665,0.0,1.0
1994-07-12,79.26,79.26,78.12,78.5,664400,11.113334598711,11.113334598711,10.9534910276471,11.0067722180017,4738482.72381792,0.0,1.0
1994-07-13,79.12,80.0,78.76,79.5,604800,11.0937046864751,11.2170927062438,11.043227769297,11.1469858768298,4313417.14534177,0.0,1.0
1994-07-14,79.38,80.0,79.26,79.76,416900,11.1301602377704,11.2170927062438,11.113334598711,11.1834414281251,2973319.45749501,0.0,1.0
1994-07-15,80.38,80.38,79.0,79.12,608000,11.2703738965985,11.2703738965985,11.0768790474158,11.0937046864751,4336239.45828006,0.0,1.0
1994-07-18,82.5,82.62,80.5,80.76,979000,11.5676268533139,11.5844524923733,11.2871995356578,11.3236550869531,6982201.36456612,0.0,1.0
1994-07-19,82.0,82.38,81.88,82.0,541700,11.4975200238999,11.5508012142545,11.4806943848405,11.4975200238999,3863389.66208934,0.0,1.0
1994-07-20,80.62,81.38,80.0,81.26,844500,11.3040251747172,11.4105875554265,11.2170927062438,11.3937619163671,6022951.0238775,0.0,1.0
1994-07-21,80.88,80.88,79.38,80.26,373300,11.3404807260125,11.3404807260125,11.1301602377704,11.2535482575391,2662365.44371044,0.0,1.0
1994-07-22,79.38,80.76,79.38,80.76,447600,11.1301602377704,11.3236550869531,11.1301602377704,11.3236550869531,3192271.02224698,0.0,1.0
1994-07-25,79.0,79.5,78.76,78.88,345200,11.0768790474158,11.1469858768298,11.043227769297,11.0600534083564,2461957.00822085,0.0,1.0
1994-07-26,80.62,80.62,78.5,79.12,425600,11.3040251747172,11.3040251747172,11.0067722180017,11.0937046864751,3035367.62079605,0.0,1.0
1994-07-27,77.88,80.26,77.76,80.12,653500,10.9198397495283,11.2535482575391,10.903014110469,11.2339183453032,4660744.22037178,0.0,1.0
1994-07-28,76.88,78.26,76.62,77.62,449600,10.7796260907003,10.973120939883,10.743170539405,10.883384198233,3206534.96783342,0.0,1.0
1994-07-29,78.26,78.5,77.12,77.12,311200,10.973120939883,11.0067722180017,10.813277368819,10.813277368819,2219469.93325125,0.0,1.0
1994-08-01,79.0,79.12,77.88,78.0,458000,11.132964510947,11.1498753431155,10.9751300773741,10.9920409095426,3249987.90433782,0.4,1.0
1994-08-02,79.76,79.76,79.12,79.26,437300,11.2400664480143,11.2400664480143,11.1498753431155,11.1696046473121,3103099.8047313,0.0,1.0
1994-08-03,79.88,80.0,79.38,79.5,289300,11.2569772801828,11.2738881123514,11.1865154794806,11.2034263116492,2052885.37276187,0.0,1.0
1994-08-04,79.26,79.88,79.26,79.76,307000,11.1696046473121,11.2569772801828,11.1696046473121,11.2400664480143,2178485.34199065,0.0,1.0
1994-08-05,78.62,79.26,78.38,78.76,191400,11.0794135424133,11.1696046473121,11.0455918780762,11.0991428466099,1358182.71810101,0.0,1.0
1994-08-08,78.62,79.38,78.26,78.76,562500,11.0794135424133,11.1865154794806,11.0286810459077,11.0991428466099,3991524.44582976,0.0,1.0
1994-08-09,78.88,79.0,78.38,78.62,150400,11.1160536787784,11.132964510947,11.0455918780762,11.0794135424133,1067244.93627164,0.0,1.0
1994-08-10,78.76,79.76,78.5,79.12,233400,11.0991428466099,11.2400664480143,11.0625027102448,11.1498753431155,1656216.54338963,0.0,1.0
1994-08-11,78.12,78.5,77.62,78.26,322000,11.0089517417111,11.0625027102448,10.9384899410089,11.0286810459077,2284925.99387944,0.0,1.0
1994-08-12,78.0,78.5,77.62,78.5,167200,10.9920409095426,11.0625027102448,10.9384899410089,11.0625027102448,1186458.46638708,0.0,1.0
1994-08-15,77.0,78.38,76.88,78.26,199300,10.8511173081382,11.0455918780762,10.8342064759697,11.0286810459077,1414241.4614291,0.0,1.0
1994-08-16,77.38,77.62,76.0,76.62,580100,10.9046682766719,10.9384899410089,10.7101937067338,10.7975663396045,4116414.81071259,0.0,1.0
1994-08-17,77.26,77.38,76.88,77.38,365100,10.8877574445033,10.9046682766719,10.8342064759697,10.9046682766719,2590765.46697324,0.0,1.0
1994-08-18,77.12,77.38,76.88,77.26,219000,10.8680281403067,10.9046682766719,10.8342064759697,10.8877574445033,1554033.51757639,0.0,1.0
1994-08-19,76.88,77.5,76.88,77.38,521400,10.8342064759697,10.9215791088404,10.8342064759697,10.9046682766719,3699877.05965445,0.0,1.0
1994-08-22,77.26,77.5,76.76,76.88,254700,10.8877574445033,10.9215791088404,10.8172956438011,10.8342064759697,1807362.26907172,0.0,1.0
1994-08-23,77.38,78.12,77.38,77.5,324700,10.9046682766719,11.0089517417111,10.9046682766719,10.9215791088404,2304085.31121941,0.0,1.0
1994-08-24,79.5,79.5,77.5,77.76,497500,11.2034263116492,11.2034263116492,10.9215791088404,10.9582192452055,3530281.62097831,0.0,1.0
1994-08-25,79.76,79.88,79.26,79.5,411100,11.2400664480143,11.2569772801828,11.1696046473121,11.2034263116492,2917183.46609887,0.0,1.0
1994-08-26,81.12,81.62,79.88,79.88,463400,11.4317225459243,11.5021843466265,11.2569772801828,11.2569772801828,3288306.53901779,0.0,1.0
1994-08-29,81.88,82.26,80.26,80.26,500900,11.5388244829916,11.5923754515253,11.3105282487165,11.3105282487165,3554408.16873979,0.0,1.0
1994-08-30,83.38,83.38,81.62,82.12,374900,11.7502098850982,11.7502098850982,11.5021843466265,11.5726461473287,2660306.69287392,0.0,1.0
1994-08-31,84.0,84.26,82.76,83.38,586300,11.8375825179689,11.8742226543341,11.6628372522275,11.7502098850982,4160410.28015999,0.0,1.0
1994-09-01,83.0,83.62,83.0,83.62,203300,11.6966589165645,11.7840315494353,11.6966589165645,11.7840315494353,1442625.63526612,0.0,1.0
1994-09-02,82.62,83.62,82.62,83.0,228200,11.6431079480309,11.7840315494353,11.6431079480309,11.6966589165645,1619317.11740151,0.0,1.0
1994-09-06,83.26,83.38,82.5,82.62,310500,11.7332990529297,11.7502098850982,11.6261971158623,11.6431079480309,2203321.49409802,0.0,1.0
1994-09-07,82.5,83.12,82.5,83.0,137600,11.6261971158623,11.7135697487331,11.6261971158623,11.6966589165645,976415.579993204,0.0,1.0
1994-09-08,83.26,83.62,82.62,82.76,254400,11.7332990529297,11.7840315494353,11.6431079480309,11.6628372522275,1805233.45603394,0.0,1.0
1994-09-09,82.88,83.12,82.62,82.76,298100,11.679748084396,11.7135697487331,11.6431079480309,11.6628372522275,2115330.55520329,0.0,1.0
1994-09-12,82.62,83.5,82.62,82.62,332000,11.6431079480309,11.7671207172667,11.6431079480309,11.6431079480309,2355886.42847196,0.0,1.0
1994-09-13,84.0,84.26,82.88,82.88,449300,11.8375825179689,11.8742226543341,11.679748084396,11.679748084396,3188252.32624234,0.0,1.0
1994-09-14,84.38,84.5,83.62,83.62,395700,11.8911334865026,11.9080443186711,11.7840315494353,11.7840315494353,2807904.39682638,0.0,1.0
1994-09-15,85.38,85.38,84.5,85.0,475300,12.032057087907,12.032057087907,11.9080443186711,11.9785061193733,3372749.4561829,0.0,1.0
1994-09-16,86.5,86.76,84.5,84.76,943100,12.1898915214799,12.2265316578451,11.9080443186711,11.9446844550363,6692278.58642142,0.0,1.0
1994-09-19,85.76,86.88,85.38,86.38,518300,12.0856080564407,12.2434424900136,12.032057087907,12.1729806893114,3677879.32493077,0.0,1.0
1994-09-20,85.26,85.88,85.12,85.26,488200,12.0151462557385,12.1025188886092,11.9954169515419,12.0151462557385,3464288.41680726,0.0,1.0
1994-09-21,85.0,85.62,84.76,85.62,480100,11.9785061193733,12.065878752244,11.9446844550363,12.065878752244,3406810.46478733,0.0,1.0
1994-09-22,84.38,85.26,84.26,85.26,463800,11.8911334865026,12.0151462557385,11.8742226543341,12.0151462557385,3291144.9564015,0.0,1.0
1994-09-23,84.62,85.12,84.26,84.26,679700,11.9249551508397,11.9954169515419,11.8742226543341,11.8742226543341,4823180.73925418,0.0,1.0
1994-09-26,85.38,85.38,83.76,84.12,320100,12.032057087907,12.032057087907,11.8037608536319,11.8544933501375,2271443.51130685,0.0,1.0
1994-09-27,87.12,87.12,85.88,85.88,672100,12.2772641543506,12.2772641543506,12.1025188886092,12.1025188886092,4769250.80896389,0.0,1.0
1994-09-28,87.5,87.76,87.12,87.5,867400,12.3308151228843,12.3674552592494,12.2772641543506,12.3308151228843,6155108.09655597,0.0,1.0
1994-09-29,85.76,87.26,85.76,87.26,469000,12.0856080564407,12.2969934585472,12.0856080564407,12.2969934585472,3328044.3823896,0.0,1.0
1994-09-30,84.76,86.12,84.76,85.88,435300,11.9446844550363,12.1363405529462,11.9446844550363,12.1025188886092,3088907.71781278,0.0,1.0
1994-10-03,85.88,86.38,84.62,84.76,450400,12.1025188886092,12.1729806893114,11.9249551508397,11.9446844550363,3196057.97404751,0.0,1.0
1994-10-04,84.5,85.76,84.38,85.62,403100,11.9080443186711,12.0856080564407,11.8911334865026,12.065878752244,2860415.11842485,0.0,1.0
1994-10-05,82.76,84.38,82.5,84.26,637800,11.6628372522275,11.8911334865026,11.6261971158623,11.8742226543341,4525856.5183115,0.0,1.0
1994-10-06,83.26,83.88,82.5,83.12,481500,11.7332990529297,11.8206716858004,11.6261971158623,11.7135697487331,3416744.92563027,0.0,1.0
1994-10-07,84.38,85.26,82.76,83.12,677300,11.8911334865026,12.0151462557385,11.6628372522275,11.7135697487331,4806150.23495199,0.0,1.0
1994-10-10,83.26,85.0,83.26,85.0,467300,11.7332990529297,11.9785061193733,11.7332990529297,11.9785061193733,3315981.10850888,0.0,1.0
1994-10-11,83.38,84.26,81.5,83.0,704000,11.7502098850982,11.8742226543341,11.4852735144579,11.6966589165645,4995614.59531405,0.0,1.0
1994-10-12,84.26,84.62,83.62,83.76,401800,11.8742226543341,11.9249551508397,11.7840315494353,11.8037608536319,2851190.26192781,0.0,1.0
1994-10-13,83.38,85.88,83.12,85.26,549900,11.7502098850982,12.1025188886092,11.7135697487331,12.0151462557385,3902114.29824318,0.0,1.0
1994-10-14,87.0,87.0,83.38,83.88,1035400,12.2603533221821,12.2603533221821,11.7502098850982,11.8206716858004,7347243.39771046,0.0,1.0
1994-10-17,86.5,87.38,86.12,86.76,1075800,12.1898915214799,12.3139042907158,12.1363405529462,12.2265316578451,7633923.55346429,0.0,1.0
1994-10-18,86.5,87.0,85.62,87.0,378900,12.1898915214799,12.2603533221821,12.065878752244,12.2603533221821,2688690.86671093,0.0,1.0
1994-10-19,88.38,89.0,86.0,86.38,729600,12.4548278921202,12.5422005249909,12.1194297207777,12.1729806893114,5177273.30787091,0.0,1.0
1994-10-20,90.26,90.26,88.62,88.62,1362000,12.7197642627604,12.7197642627604,12.4886495564572,12.4886495564572,9664811.19150248,0.0,1.0
1994-10-21,88.76,90.0,88.62,90.0,543900,12.5083788606538,12.6831241263953,12.4886495564572,12.6831241263953,3859538.03748767,0.0,1.0
1994-10-24,86.26,88.12,86.12,87.5,606800,12.1560698571429,12.418187755755,12.1363405529462,12.3308151228843,4305879.17107465,0.0,1.0
1994-10-25,85.12,85.76,84.5,85.76,698700,11.9954169515419,12.0856080564407,11.9080443186711,12.0856080564407,4958005.56497999,0.0,1.0
1994-10-26,85.0,86.0,84.88,85.76,508000,11.9785061193733,12.1194297207777,11.9615952872048,12.0856080564407,3604790.07730048,0.0,1.0
1994-10-27,85.0,85.5,84.5,85.26,348100,11.9785061193733,12.0489679200755,11.9080443186711,12.0151462557385,2470132.72816594,0.0,1.0
1994-10-28,85.12,85.5,84.76,85.0,438400,11.9954169515419,12.0489679200755,11.9446844550363,11.9785061193733,3110905.45253646,0.0,1.0
1994-10-31,85.26,86.76,84.62,84.62,589400,12.0715156963002,12.2838928197397,11.980901456966,11.980901456966,4162877.74164116,0.4,1.0
1994-11-01,84.26,86.12,84.26,85.38,452000,11.9299309473406,12.1932785804055,11.9299309473406,12.0885058661754,3192434.23688802,0.0,1.0
1994-11-02,82.88,84.26,82.76,84.0,893100,11.7345439937762,11.9299309473406,11.7175538239011,11.8931189126111,6307882.78089536,0.0,1.0
1994-11-03,83.5,84.0,83.0,83.0,663900,11.8223265381312,11.8931189126111,11.7515341636514,11.7515341636514,4689064.35811939,0.0,1.0
1994-11-04,83.76,84.88,83.5,83.5,563800,11.8591385728607,12.0177134916956,11.8223265381312,11.8223265381312,3982067.30698556,0.0,1.0
1994-11-07,83.12,84.5,83.0,83.62,608400,11.7685243335266,11.9639112870909,11.7515341636514,11.8393167080064,4297072.9861121,0.0,1.0
1994-11-08,83.88,84.26,82.88,83.12,492100,11.8761287427359,11.9299309473406,11.7345439937762,11.7685243335266,3475656.83179778,0.0,1.0
1994-11-09,81.62,85.26,81.26,84.88,817500,11.5561472100871,12.0715156963002,11.5051767004616,12.0177134916956,5773926.966053,0.0,1.0
1994-11-10,81.0,82.38,80.88,82.26,492400,11.4683646657321,11.6637516192964,11.4513744958569,11.6467614494213,3477775.7040789,0.0,1.0
1994-11-11,81.0,82.26,80.62,81.5,478200,11.4683646657321,11.6467614494213,11.4145624611274,11.5391570402119,3377482.41610587,0.0,1.0
1994-11-14,83.26,84.0,81.76,81.76,556100,11.7883461983809,11.8931189126111,11.5759690749414,11.5759690749414,3927682.9184368,0.0,1.0
1994-11-15,83.88,84.62,83.26,84.26,487700,11.8761287427359,11.980901456966,11.7883461983809,11.9299309473406,3444580.03834135,0.0,1.0
1994-11-16,83.76,84.12,83.38,83.88,413700,11.8591385728607,11.9101090824862,11.8053363682561,11.8761287427359,2921924.875665,0.0,1.0
1994-11-17,82.88,84.76,82.76,84.76,495800,11.7345439937762,12.0007233218204,11.7175538239011,12.0007233218204,3501789.58993161,0.0,1.0
1994-11-18,83.76,84.12,82.26,83.0,786400,11.8591385728607,11.9101090824862,11.6467614494213,11.7515341636514,5554270.53957688,0.0,1.0
1994-11-21,83.26,85.26,83.26,83.88,358200,11.7883461983809,12.0715156963002,11.7883461983809,11.8761287427359,2529933.50365772,0.0,1.0
1994-11-22,80.62,83.38,80.62,83.0,709600,11.4145624611274,11.8053363682561,11.4145624611274,11.7515341636514,5011839.23561006,0.0,1.0
1994-11-23,78.0,79.88,76.76,79.76,911800,11.0436104188531,11.3097897468973,10.8680453301432,11.2927995770221,6439959.15308519,0.0,1.0
1994-11-25,80.38,80.5,78.62,78.76,195300,11.3805821213771,11.3975722912523,11.1313929632081,11.1512148280625,1379385.85500936,0.0,1.0
1994-11-28,81.26,81.88,80.5,80.5,398400,11.5051767004616,11.5929592448166,11.3975722912523,11.3975722912523,2813862.38932785,0.0,1.0
1994-11-29,81.0,81.38,80.62,80.76,434600,11.4683646657321,11.5221668703368,11.4145624611274,11.4343843259818,3069539.64458304,0.0,1.0
1994-11-30,81.62,82.12,81.26,81.5,244000,11.5561472100871,11.6269395845669,11.5051767004616,11.5391570402119,1723349.45531123,0.0,1.0
1994-12-01,80.88,81.76,80.76,81.62,320300,11.4513744958569,11.5759690749414,11.4343843259818,11.5561472100871,2262249.30547619,0.0,1.0
1994-12-02,82.0,82.38,80.38,80.76,377200,11.6099494146917,11.6637516192964,11.3805821213771,11.4343843259818,2664128.74812869,0.0,1.0
1994-12-05,82.62,83.62,81.76,81.88,399500,11.6977319590467,11.8393167080064,11.5759690749414,11.5929592448166,2821631.58769197,0.0,1.0
1994-12-06,82.88,83.12,82.38,82.76,389300,11.7345439937762,11.7685243335266,11.6637516192964,11.7175538239011,2749589.93013388,0.0,1.0
1994-12-07,82.12,82.62,81.88,82.62,258300,11.6269395845669,11.6977319590467,11.5929592448166,11.6977319590467,1824349.03404464,0.0,1.0
1994-12-08,79.12,82.12,79.0,82.12,335700,11.2021853376879,11.6269395845669,11.1851951678128,11.6269395845669,2371018.0825737,0.0,1.0
1994-12-09,78.88,79.12,77.38,79.12,603900,11.1682049979376,11.2021853376879,10.9558278744981,11.2021853376879,4265289.90189531,0.0,1.0
1994-12-12,80.26,80.76,78.76,78.76,370400,11.3635919515019,11.4343843259818,11.1512148280625,11.1512148280625,2616100.97642329,0.0,1.0
1994-12-13,79.38,80.0,79.38,79.88,306900,11.2389973724174,11.3267799167724,11.2389973724174,11.3097897468973,2167606.34358615,0.0,1.0
1994-12-14,79.88,80.38,79.26,79.26,411200,11.3097897468973,11.3805821213771,11.2220072025423,11.2220072025423,2904267.60665565,0.0,1.0
1994-12-15,81.62,82.0,80.0,80.0,413200,11.5561472100871,11.6099494146917,11.3267799167724,11.3267799167724,2918393.42186312,0.0,1.0
1994-12-16,83.5,83.5,81.12,81.76,550300,11.8223265381312,11.8223265381312,11.4853548356072,11.5759690749414,3886718.05433514,0.0,1.0
1994-12-19,82.0,83.12,81.38,83.0,271400,11.6099494146917,11.7685243335266,11.5221668703368,11.7515341636514,1916873.12365357,0.0,1.0
1994-12-20,80.76,82.62,80.76,81.76,232400,11.4343843259818,11.6977319590467,11.4343843259818,11.5759690749414,1641419.72710791,0.0,1.0
1994-12-21,82.88,84.12,81.12,81.26,671500,11.7345439937762,11.9101090824862,11.4853548356072,11.5051767004616,4742742.45590778,0.0,1.0
1994-12-22,83.5,84.5,82.38,82.38,409000,11.8223265381312,11.9639112870909,11.6637516192964,11.6637516192964,2888729.20992744,0.0,1.0
1994-12-23,84.12,84.5,83.62,83.76,184400,11.9101090824862,11.9639112870909,11.8393167080064,11.8591385728607,1302400.16212866,0.0,1.0
1994-12-27,85.12,85.5,84.38,84.38,262700,12.0516938314459,12.1054960360505,11.9469211172157,11.9469211172157,1855425.82750107,0.0,1.0
1994-12-28,85.26,85.5,84.88,85.12,358800,12.0715156963002,12.1054960360505,12.0177134916956,12.0516938314459,2534171.24821997,0.0,1.0
1994-12-29,85.26,85.38,85.0,85.12,292500,12.0715156963002,12.0885058661754,12.0347036615707,12.0516938314459,2065900.47409236,0.0,1.0
1994-12-30,86.62,87.12,85.12,85.12,549900,12.2640709548854,12.3348633293652,12.0516938314459,12.0516938314459,3883892.89129362,0.0,1.0
1995-01-03,85.5,86.62,84.76,86.62,350400,12.1054960360505,12.2640709548854,12.0007233218204,12.2640709548854,2474842.8243486,0.0,1.0
1995-01-04,85.76,86.26,85.0,85.76,534100,12.1423080707801,12.2131004452599,12.0347036615707,12.1423080707801,3772298.95115462,0.0,1.0
1995-01-05,85.12,85.76,85.12,85.5,473200,12.0516938314459,12.1423080707801,12.0516938314459,12.1054960360505,3342167.87808719,0.0,1.0
1995-01-06,87.62,87.76,85.12,85.12,973700,12.405655703845,12.4254775686994,12.0516938314459,12.0516938314459,6877153.13375635,0.0,1.0
1995-01-09,88.5,88.76,87.0,87.0,769500,12.5302502829295,12.567062317659,12.31787315949,12.31787315949,5434907.40107375,0.0,1.0
1995-01-10,88.12,89.26,88.0,89.0,812200,12.4764480783248,12.6378546921388,12.4594579084497,12.6010426574093,5736493.55575323,0.0,1.0
1995-01-11,87.88,88.12,85.88,88.12,1181400,12.4424677385745,12.4764480783248,12.1592982406552,12.4764480783248,8344119.04305203,0.0,1.0
1995-01-12,88.38,88.76,87.5,87.5,497300,12.5132601130543,12.567062317659,12.3886655339698,12.3886655339698,3512383.95133721,0.0,1.0
1995-01-13,89.12,89.26,88.5,88.76,581400,12.6180328272845,12.6378546921388,12.5302502829295,12.567062317659,4106374.48081127,0.0,1.0
1995-01-16,88.5,89.5,87.76,89.26,655500,12.5302502829295,12.6718350318892,12.4254775686994,12.6378546921388,4629735.93424801,0.0,1.0
1995-01-17,87.12,88.26,87.0,88.26,361800,12.3348633293652,12.4962699431792,12.31787315949,12.4962699431792,2555359.97103116,0.0,1.0
1995-01-18,88.38,88.5,87.0,87.0,405400,12.5132601130543,12.5302502829295,12.31787315949,12.31787315949,2863302.742554,0.0,1.0
1995-01-19,87.38,88.62,87.38,88.12,355700,12.3716753640947,12.5472404528047,12.3716753640947,12.4764480783248,2512276.23464838,0.0,1.0
1995-01-20,86.12,87.26,85.5,86.76,416700,12.1932785804055,12.3546851942195,12.1054960360505,12.2838928197397,2943113.5984762,0.0,1.0
1995-01-23,86.26,86.5,85.62,85.88,306000,12.2131004452599,12.2470807850102,12.1224862059257,12.1592982406552,2161249.72674277,0.0,1.0
1995-01-24,84.76,86.0,84.76,86.0,228000,12.0007233218204,12.1762884105304,12.0007233218204,12.1762884105304,1610342.93365148,0.0,1.0
1995-01-25,85.76,86.12,84.26,84.26,363000,12.1423080707801,12.1932785804055,11.9299309473406,11.9299309473406,2563835.46015564,0.0,1.0
1995-01-26,84.5,85.88,84.38,85.5,173600,11.9639112870909,12.1592982406552,11.9469211172157,12.1054960360505,1226120.76000832,0.0,1.0
1995-01-27,81.0,84.5,81.0,84.5,606200,11.4683646657321,11.9639112870909,11.4683646657321,11.9639112870909,4281534.58938389,0.0,1.0
1995-01-30,77.5,80.38,77.0,80.26,1328600,11.0365311814051,11.4466629207915,10.9653277544283,11.4295740983171,9329607.1299543,0.45,1.0
1995-01-31,78.62,79.26,77.88,78.26,913000,11.1960268578332,11.2871672443635,11.0906457859075,11.1447603904099,6411208.27160036,0.0,1.0
1995-02-01,80.38,80.38,78.76,79.0,635600,11.4466629207915,11.4466629207915,11.2159638173867,11.2501414623356,4463268.32139015,0.0,1.0
1995-02-02,80.62,81.12,79.76,80.76,402600,11.4808405657404,11.5520439927172,11.3583706713403,11.5007775252939,2827111.11735631,0.0,1.0
1995-02-03,83.88,84.88,80.62,80.62,1009400,11.9450869096292,12.0874937635828,11.4808405657404,11.4808405657404,7088141.98176715,0.0,1.0
1995-02-06,80.0,83.38,80.0,83.38,702000,11.3925483162892,11.8738834826524,11.3925483162892,11.8738834826524,4929538.01387015,0.0,1.0
1995-02-07,80.0,80.76,79.76,80.76,459400,11.3925483162892,11.5007775252939,11.3583706713403,11.5007775252939,3225968.32417656,0.0,1.0
1995-02-08,78.0,79.76,77.5,79.76,561400,11.1077346083819,11.3583706713403,11.0365311814051,11.3583706713403,3942225.98431157,0.0,1.0
1995-02-09,79.88,81.0,78.5,78.62,418500,11.3754594938147,11.5349551702428,11.1789380353588,11.1960268578332,2938763.0467303,0.0,1.0
1995-02-10,80.26,80.5,79.76,80.0,259100,11.4295740983171,11.463751743266,11.3583706713403,11.3925483162892,1819434.89942131,0.0,1.0
1995-02-13,80.5,80.5,79.88,80.26,118300,11.463751743266,11.463751743266,11.3754594938147,11.4295740983171,830718.443078119,0.0,1.0
1995-02-14,80.88,81.76,80.26,80.38,299400,11.5178663477684,11.6431843792475,11.4295740983171,11.4466629207915,2102426.89651385,0.0,1.0
1995-02-15,81.76,82.76,80.62,80.88,317700,11.6431843792475,11.7855912332012,11.4808405657404,11.5178663477684,2230931.94730279,0.0,1.0
1995-02-16,83.0,83.0,81.5,82.0,432600,11.81976887815,11.81976887815,11.6061585972196,11.6773620241964,3037775.13504307,0.0,1.0
1995-02-17,80.76,82.76,80.76,82.76,304800,11.5007775252939,11.7855912332012,11.5007775252939,11.7855912332012,2140346.41969748,0.0,1.0
1995-02-21,82.62,82.62,80.76,81.12,408600,11.7656542736476,11.7656542736476,11.5007775252939,11.5520439927172,2869243.92089367,0.0,1.0
1995-02-22,81.0,83.26,81.0,82.5,287200,11.5349551702428,11.856794660178,11.5349551702428,11.7485654511732,2016756.86265457,0.0,1.0
1995-02-23,82.12,82.5,81.5,82.26,256600,11.6944508466708,11.7485654511732,11.6061585972196,11.7143878062243,1801879.56461409,0.0,1.0
1995-02-24,81.0,82.38,80.62,82.38,222400,11.5349551702428,11.7314766286988,11.4808405657404,11.7314766286988,1561722.58445117,0.0,1.0
1995-02-27,39.5,40.88,39.13,40.5,244050,11.2501414623356,11.6431843792475,11.1447603904099,11.5349551702428,856875.89194089,0.0,2.0
1995-02-28,39.0,39.38,38.5,39.38,887800,11.1077346083819,11.2159638173867,10.9653277544283,11.2159638173867,3117125.24837176,0.0,1.0
1995-03-01,38.0,38.38,37.38,38.38,1657700,10.8229209004747,10.9311501094795,10.6463364015722,10.9311501094795,5820295.70198902,0.0,1.0
1995-03-02,38.5,38.88,37.5,38.0,1155200,10.9653277544283,11.0735569634331,10.6805140465211,10.8229209004747,4055984.55386241,0.0,1.0
1995-03-03,39.25,39.63,38.5,38.63,1028700,11.1789380353588,11.2871672443635,10.9653277544283,11.0023535364563,3611834.58323947,0.0,1.0
1995-03-06,38.13,38.75,37.75,38.75,836600,10.8599466825027,11.0365311814051,10.7517174734979,11.0365311814051,2937358.6199457,0.0,1.0
1995-03-07,37.25,38.5,37.0,38.38,1239100,10.6093106195443,10.9653277544283,10.5381071925675,10.9311501094795,4350563.07192772,0.0,1.0
1995-03-08,38.0,38.13,37.38,37.38,810000,10.8229209004747,10.8599466825027,10.6463364015722,10.6463364015722,2843964.23877125,0.0,1.0
1995-03-09,37.63,38.25,37.13,38.0,345400,10.717539828549,10.8941243274515,10.5751329745954,10.8229209004747,1212722.52848345,0.0,1.0
1995-03-10,38.25,38.63,37.63,37.75,778100,10.8941243274515,11.0023535364563,10.717539828549,10.7517174734979,2731961.20270113,0.0,1.0
1995-03-13,38.13,38.63,37.38,38.5,604100,10.8599466825027,11.0023535364563,10.6463364015722,10.9653277544283,2121035.55140951,0.0,1.0
1995-03-14,37.38,38.5,37.38,38.38,610800,10.6463364015722,10.9653277544283,10.6463364015722,10.9311501094795,2144559.70005121,0.0,1.0
1995-03-15,38.13,38.13,36.88,37.38,749100,10.8599466825027,10.8599466825027,10.5039295476186,10.6463364015722,2630140.26081918,0.0,1.0
1995-03-16,38.25,39.0,38.13,38.63,797800,10.8941243274515,11.1077346083819,10.8599466825027,11.0023535364563,2801129.22184161,0.0,1.0
1995-03-17,37.63,38.38,37.5,38.38,634200,10.717539828549,10.9311501094795,10.6805140465211,10.9311501094795,2226718.66694905,0.0,1.0
1995-03-20,38.5,38.5,37.63,37.63,517300,10.9653277544283,10.9653277544283,10.717539828549,10.717539828549,1816274.93915601,0.0,1.0
1995-03-21,37.88,38.75,37.88,38.25,784400,10.7887432555259,11.0365311814051,10.7887432555259,10.8941243274515,2754080.92455822,0.0,1.0
1995-03-22,40.0,40.13,37.75,37.75,1050400,11.3925483162892,11.4295740983171,10.7517174734979,10.7517174734979,3688024.73630285,0.0,1.0
1995-03-23,40.0,40.63,39.38,39.63,823500,11.3925483162892,11.5719809522707,11.2159638173867,11.2871672443635,2891363.64275076,0.0,1.0
1995-03-24,40.88,41.5,40.75,41.0,1055200,11.6431843792475,11.81976887815,11.6061585972196,11.6773620241964,3704877.85771781,0.0,1.0
1995-03-27,40.38,40.75,40.0,40.75,383100,11.5007775252939,11.6061585972196,11.3925483162892,11.6061585972196,1345089.75292996,0.0,1.0
1995-03-28,40.63,40.75,40.38,40.5,294400,11.5719809522707,11.6061585972196,11.5007775252939,11.5349551702428,1033658.1134497,0.0,1.0
1995-03-29,40.38,40.63,40.0,40.25,494000,11.5007775252939,11.5719809522707,11.3925483162892,11.463751743266,1734467.07895432,0.0,1.0
1995-03-30,42.88,42.88,41.13,41.5,1031500,12.212811795062,12.212811795062,11.7143878062243,11.81976887815,3621665.57073153,0.0,1.0
1995-03-31,41.5,42.63,41.38,42.63,782700,11.81976887815,12.1416083680852,11.7855912332012,12.1416083680852,2748112.11072378,0.0,1.0
1995-04-03,41.25,41.5,40.75,41.38,453700,11.7485654511732,11.81976887815,11.6061585972196,11.7855912332012,1592971.08040804,0.0,1.0
1995-04-04,41.75,41.75,41.0,41.38,316500,11.8909723051268,11.8909723051268,11.6773620241964,11.7855912332012,1111252.69329766,0.0,1.0
1995-04-05,42.63,42.75,42.0,42.0,372100,12.1416083680852,12.1757860130341,11.9621757321036,11.9621757321036,1306468.01635405,0.0,1.0
1995-04-06,41.88,42.88,41.63,42.5,583200,11.9279980871548,12.212811795062,11.856794660178,12.1045825860573,2047654.25191529,0.0,1.0
1995-04-07,41.88,42.75,41.5,41.88,574900,11.9279980871548,12.1757860130341,11.81976887815,11.9279980871548,2018512.39613529,0.0,1.0
1995-04-10,42.75,42.75,42.0,42.38,464600,12.1757860130341,12.1757860130341,11.9621757321036,12.0704049411084,1631241.7102878,0.0,1.0
1995-04-11,43.13,43.63,42.75,42.75,864900,12.2840152220388,12.4264220759924,12.1757860130341,12.1757860130341,3036721.81495463,0.0,1.0
1995-04-12,42.63,43.13,42.5,43.0,618500,12.1416083680852,12.2840152220388,12.1045825860573,12.2469894400109,2171594.91565434,0.0,1.0
1995-04-13,44.75,44.88,43.13,43.13,1025400,12.7454134288485,12.7824392108765,12.2840152220388,12.2840152220388,3600248.06226672,0.0,1.0
1995-04-17,43.5,44.88,43.5,44.88,846800,12.3893962939645,12.7824392108765,12.3893962939645,12.7824392108765,2973171.50295245,0.0,1.0
1995-04-18,43.0,43.63,42.75,43.5,618300,12.2469894400109,12.4264220759924,12.1757860130341,12.3893962939645,2170892.70226205,0.0,1.0
1995-04-19,43.88,44.19,43.13,43.25,515400,12.4976255029692,12.5859177524205,12.2840152220388,12.3181928669877,1809603.91192926,0.0,1.0
1995-04-20,44.13,44.13,43.63,43.75,831100,12.568828929946,12.568828929946,12.4264220759924,12.4605997209413,2918047.75165777,0.0,1.0
1995-04-21,44.75,45.13,43.63,44.25,1152300,12.7454134288485,12.8536426378533,12.4264220759924,12.6030065748949,4045802.45967421,0.0,1.0
1995-04-24,45.63,46.63,44.5,44.63,1224100,12.9960494918069,13.2808631997141,12.6742100018717,12.7112357838996,4297897.06750602,0.0,1.0
1995-04-25,45.13,45.88,45.0,45.5,869800,12.8536426378533,13.0672529187837,12.8166168558253,12.9590237097789,3053926.04306571,0.0,1.0
1995-04-26,44.13,45.13,44.0,44.88,526500,12.568828929946,12.8536426378533,12.5318031479181,12.7824392108765,1848576.75520132,0.0,1.0
1995-04-27,43.5,44.25,43.13,44.13,608500,12.3893962939645,12.6030065748949,12.2840152220388,12.568828929946,2136484.24603988,0.0,1.0
1995-04-28,44.88,44.88,43.38,43.63,588100,12.7824392108765,12.7824392108765,12.3552186490156,12.4264220759924,2064858.48002638,0.0,1.0
1995-05-01,44.25,45.0,44.0,44.88,580600,12.667089659174,12.8817860940753,12.5955241808736,12.8474346644911,2028212.53273385,0.225,1.0
1995-05-02,44.75,45.13,44.0,44.0,459500,12.8102206157749,12.9190001427915,12.5955241808736,12.5955241808736,1605173.37029142,0.0,1.0
1995-05-03,45.63,45.88,44.75,44.75,787400,13.0621310993923,13.1336965776928,12.8102206157749,12.8102206157749,2750627.88197491,0.0,1.0
1995-05-04,43.88,45.88,43.63,45.63,862600,12.5611727512894,13.1336965776928,12.489607272989,13.0621310993923,3013324.37260801,0.0,1.0
1995-05-05,41.63,44.0,41.63,44.0,1229900,11.9170834465856,12.5955241808736,11.9170834465856,12.5955241808736,4296415.07752215,0.0,1.0
1995-05-08,43.5,43.75,41.88,42.13,703000,12.4523932242728,12.5239587025732,11.9886489248861,12.0602144031865,2455792.99089199,0.0,1.0
1995-05-09,43.0,43.75,42.75,43.5,619100,12.3092622676719,12.5239587025732,12.2376967893715,12.4523932242728,2162704.75200745,0.0,1.0
1995-05-10,43.38,43.38,42.63,43.0,344000,12.4180417946886,12.4180417946886,12.2033453597873,12.3092622676719,1201696.71247062,0.0,1.0
1995-05-11,44.5,44.75,43.38,43.38,528600,12.7386551374744,12.8102206157749,12.4180417946886,12.4180417946886,1846560.70410457,0.0,1.0
1995-05-12,46.63,47.0,44.25,44.38,1414700,13.348393012594,13.4543099204786,12.667089659174,12.7043037078902,4941977.73003542,0.0,1.0
1995-05-15,47.5,47.88,46.75,46.75,1131800,13.5974408770795,13.7062204040961,13.3827444421782,13.3827444421782,3953721.91620419,0.0,1.0
1995-05-16,47.0,47.75,46.88,47.38,928600,13.4543099204786,13.6690063553799,13.4199584908944,13.5630894474953,3243882.46279133,0.0,1.0
1995-05-17,46.5,47.0,46.38,47.0,725700,13.3111789638778,13.4543099204786,13.2768275342936,13.4543099204786,2535091.00069746,0.0,1.0
1995-05-18,45.75,46.5,45.63,46.25,697000,13.0964825289765,13.3111789638778,13.0621310993923,13.2396134855774,2434833.1645117,0.0,1.0
1995-05-19,47.0,47.25,45.38,45.5,646500,13.4543099204786,13.525875398779,12.9905656210919,13.0249170506761,2258421.29247749,0.0,1.0
1995-05-22,47.88,47.88,46.75,46.75,530500,13.7062204040961,13.7062204040961,13.3827444421782,13.3827444421782,1853197.98245832,0.0,1.0
1995-05-23,48.63,48.63,47.88,48.13,858200,13.9209168389974,13.9209168389974,13.7062204040961,13.7777858823965,2997953.83326245,0.0,1.0
1995-05-24,48.13,48.88,47.75,48.63,659200,13.7777858823965,13.9924823172978,13.6690063553799,13.9209168389974,2302786.25831579,0.0,1.0
1995-05-25,46.88,48.13,46.63,48.0,685800,13.4199584908944,13.7777858823965,13.348393012594,13.7405718336803,2395708.15526847,0.0,1.0
1995-05-26,46.75,46.88,45.75,46.63,411200,13.3827444421782,13.4199584908944,13.0964825289765,13.348393012594,1436446.76793,0.0,1.0
1995-05-30,46.63,47.5,45.75,47.13,794000,13.348393012594,13.5974408770795,13.0964825289765,13.4915239691948,2773683.69099323,0.0,1.0
1995-05-31,46.5,46.63,46.0,46.63,613700,13.3111789638778,13.348393012594,13.168048007277,13.348393012594,2143840.90826517,0.0,1.0
1995-06-01,46.25,46.88,45.88,46.38,607700,13.2396134855774,13.4199584908944,13.1336965776928,13.2768275342936,2122881.08188487,0.0,1.0
1995-06-02,45.0,45.75,44.63,45.25,1229700,12.8817860940753,13.0964825289765,12.7758691861907,12.9533515723757,4295716.41664278,0.0,1.0
1995-06-05,46.13,46.75,44.5,44.63,934500,13.2052620559932,13.3827444421782,12.7386551374744,12.7758691861907,3264492.95873195,0.0,1.0
1995-06-06,45.5,46.13,45.38,46.0,562800,13.0249170506761,13.2052620559932,12.9905656210919,13.168048007277,1966031.71447228,0.0,1.0
1995-06-07,45.5,45.75,45.38,45.75,571400,13.0249170506761,13.0964825289765,12.9905656210919,13.0964825289765,1996074.13228405,0.0,1.0
1995-06-08,45.5,46.0,45.38,45.75,791900,13.0249170506761,13.168048007277,12.9905656210919,13.0964825289765,2766347.75176013,0.0,1.0
1995-06-09,44.75,45.63,44.75,45.63,547900,12.8102206157749,13.0621310993923,12.8102206157749,13.0621310993923,1913981.47896119,0.0,1.0
1995-06-12,44.5,45.5,44.5,45.0,445500,12.7386551374744,13.0249170506761,12.7386551374744,12.8817860940753,1556267.10873739,0.0,1.0
1995-06-13,44.25,44.5,43.63,44.38,1039000,12.667089659174,12.7386551374744,12.489607272989,12.7043037078902,3629543.26818888,0.0,1.0
1995-06-14,44.5,44.88,44.13,44.25,734600,12.7386551374744,12.8474346644911,12.6327382295898,12.667089659174,2566181.40982826,0.0,1.0
1995-06-15,44.63,44.75,43.5,44.63,466400,12.7758691861907,12.8102206157749,12.4523932242728,12.7758691861907,1629277.17062876,0.0,1.0
1995-06-16,44.75,45.25,44.63,45.0,969900,12.8102206157749,12.9533515723757,12.7758691861907,12.8817860940753,3388155.93437573,0.0,1.0
1995-06-19,46.25,46.38,44.25,44.63,769100,13.2396134855774,13.2768275342936,12.667089659174,12.7758691861907,2686700.41151497,0.0,1.0
1995-06-20,45.88,47.0,45.5,46.13,840000,13.1336965776928,13.4543099204786,13.0249170506761,13.2052620559932,2934375.6932422,0.0,1.0
1995-06-21,46.75,46.75,46.0,46.0,888300,13.3827444421782,13.3827444421782,13.168048007277,13.168048007277,3103102.29560364,0.0,1.0
1995-06-22,47.38,47.63,46.75,47.0,853600,13.5630894474953,13.6346549257957,13.3827444421782,13.4543099204786,2981884.63303755,0.0,1.0
1995-06-23,47.38,47.88,47.38,47.5,504700,13.5630894474953,13.7062204040961,13.5630894474953,13.5974408770795,1763070.72902302,0.0,1.0
1995-06-26,47.5,48.13,47.38,47.63,486600,13.5974408770795,13.7777858823965,13.5630894474953,13.6346549257957,1699841.91944245,0.0,1.0
1995-06-27,47.38,48.25,47.25,47.5,705900,13.5630894474953,13.8121373119807,13.525875398779,13.5974408770795,2465923.57364246,0.0,1.0
1995-06-28,48.0,48.25,47.38,47.5,631700,13.7405718336803,13.8121373119807,13.5630894474953,13.5974408770795,2206720.38740608,0.0,1.0
1995-06-29,48.5,48.75,47.75,48.5,520600,13.8837027902811,13.9552682685816,13.6690063553799,13.8837027902811,1818614.26893083,0.0,1.0
1995-06-30,50.13,50.38,49.0,49.0,1011900,14.3503097087999,14.4218751871003,14.026833746882,14.026833746882,3534874.71903784,0.0,1.0
1995-07-03,51.0,51.13,49.88,50.0,481000,14.5993575732853,14.6365716220015,14.2787442304994,14.3130956600836,1680279.41482084,0.0,1.0
1995-07-05,52.75,53.0,51.13,51.13,1556800,15.1003159213882,15.1718813996887,14.6365716220015,14.6365716220015,5438376.28480891,0.0,1.0
1995-07-06,54.5,54.75,52.63,52.88,1933200,15.6012742694912,15.6728397477916,15.065964491804,15.1375299701045,6753256.05973313,0.0,1.0
1995-07-07,56.0,56.0,54.38,54.5,2367700,16.0306671392937,16.0306671392937,15.566922839907,15.6012742694912,8271096.82010663,0.0,1.0
1995-07-10,54.5,56.13,54.25,55.88,1986100,15.6012742694912,16.0678811880099,15.5297087911908,15.9963157097095,6938051.86231945,0.0,1.0
1995-07-11,53.75,54.25,53.25,53.75,1623600,15.3865778345899,15.5297087911908,15.2434468779891,15.3865778345899,5671729.01850959,0.0,1.0
1995-07-12,55.88,56.5,54.13,54.13,1604800,15.9963157097095,16.1737980958945,15.4953573616066,15.4953573616066,5606054.8958513,0.0,1.0
1995-07-13,56.75,57.25,56.13,56.25,1867700,16.2453635741949,16.3884945307958,16.0678811880099,16.1022326175941,6524444.6217482,0.0,1.0
1995-07-14,57.25,58.0,56.13,56.5,1564500,16.3884945307958,16.603190965697,16.0678811880099,16.1737980958945,5465274.72866361,0.0,1.0
1995-07-17,56.75,58.13,56.63,57.25,1208800,16.2453635741949,16.6404050144133,16.2110121446107,16.3884945307958,4222706.35475142,0.0,1.0
1995-07-18,55.88,56.88,55.75,56.88,800000,15.9963157097095,16.2825776229112,15.9591016609933,16.2825776229112,2794643.51737353,0.0,1.0
1995-07-19,55.0,56.5,53.5,55.88,1049200,15.744405226092,16.1737980958945,15.3150123562895,15.9963157097095,3665174.97303539,0.0,1.0
1995-07-20,54.88,55.63,54.5,55.0,1527100,15.7100537965078,15.9247502314091,15.6012742694912,15.744405226092,5334625.1442264,0.0,1.0
1995-07-21,55.0,56.13,54.5,55.0,1346400,15.744405226092,16.0678811880099,15.6012742694912,15.744405226092,4703385.03973966,0.0,1.0
1995-07-24,54.13,55.0,53.75,55.0,559300,15.4953573616066,15.744405226092,15.3865778345899,15.744405226092,1953805.14908377,0.0,1.0
1995-07-25,55.5,55.88,53.75,53.75,898700,15.8875361826929,15.9963157097095,15.3865778345899,15.3865778345899,3139432.66132948,0.0,1.0
1995-07-26,55.25,56.5,55.25,55.5,641800,15.8159707043924,16.1737980958945,15.8159707043924,15.8875361826929,2242002.76181292,0.0,1.0
1995-07-27,56.13,56.38,55.25,55.25,627400,16.0678811880099,16.1394466663103,15.8159707043924,15.8159707043924,2191699.17850019,0.0,1.0
1995-07-28,56.88,57.5,56.5,56.5,655400,16.2825776229112,16.4600600090962,16.1737980958945,16.1737980958945,2289511.70160826,0.0,1.0
1995-07-31,57.0,57.13,55.69,56.75,562700,16.3169290524954,16.3541431012116,15.9419259462012,16.2453635741949,1965682.3840326,0.0,1.0
1995-08-01,56.0,56.88,55.88,56.88,493100,16.0306671392937,16.2825776229112,15.9963157097095,16.2825776229112,1722548.39802111,0.0,1.0
1995-08-02,55.75,56.38,55.38,55.75,860800,16.0235105914636,16.2045834465779,15.9171662162378,16.0235105914636,2994949.18582736,0.225,1.0
1995-08-03,57.0,57.0,55.38,55.75,1826800,16.3827821293888,16.3827821293888,15.9171662162378,16.0235105914636,6355916.78981113,0.0,1.0
1995-08-04,56.63,57.38,56.5,57.13,628800,16.276437754163,16.4920006769181,16.2390735142188,16.4201463693331,2187760.27886645,0.0,1.0
1995-08-07,57.63,58.38,56.88,57.0,1128800,16.5638549845031,16.7794179072583,16.348292061748,16.3827821293888,3927391.5438684,0.0,1.0
1995-08-08,57.5,57.5,56.63,57.5,804600,16.5264907445589,16.5264907445589,16.276437754163,16.5264907445589,2799414.63164114,0.0,1.0
1995-08-09,56.75,57.5,56.63,57.5,455400,16.3109278218038,16.5264907445589,16.276437754163,16.5264907445589,1584456.15616377,0.0,1.0
1995-08-10,56.25,57.5,56.0,57.0,742600,16.1672192066337,16.5264907445589,16.0953648990487,16.3827821293888,2583700.3547809,0.0,1.0
1995-08-11,56.75,57.0,56.13,56.25,699700,16.3109278218038,16.3827821293888,16.1327291389929,16.1672192066337,2434439.99224372,0.0,1.0
1995-08-14,56.63,56.88,56.38,56.5,441600,16.276437754163,16.348292061748,16.2045834465779,16.2390735142188,1536442.33324972,0.0,1.0
1995-08-15,55.75,56.63,55.38,56.38,780900,16.0235105914636,16.276437754163,15.9171662162378,16.2045834465779,2716956.10968005,0.0,1.0
1995-08-16,58.25,58.25,55.63,55.75,1487900,16.742053667314,16.742053667314,15.9890205238228,16.0235105914636,5176794.7183928,0.0,1.0
1995-08-17,58.88,59.13,57.63,58.0,1530500,16.9231265224283,16.9949808300134,16.5638549845031,16.670199359729,5325011.30217097,0.0,1.0
1995-08-18,58.13,59.75,57.75,59.13,1112300,16.7075635996732,17.1731795128243,16.598345052144,16.9949808300134,3869983.71212334,0.0,1.0
1995-08-21,58.63,59.13,58.13,58.25,1120700,16.8512722148433,16.9949808300134,16.7075635996732,16.742053667314,3899209.51737536,0.0,1.0
1995-08-22,59.75,59.75,58.13,58.5,707900,17.1731795128243,17.1731795128243,16.7075635996732,16.8139079748991,2462969.94498975,0.0,1.0
1995-08-23,59.0,59.75,58.88,59.38,918600,16.9576165900692,17.1731795128243,16.9231265224283,17.0668351375984,3196050.56006157,0.0,1.0
1995-08-24,58.38,59.13,58.25,59.13,424100,16.7794179072583,16.9949808300134,16.742053667314,16.9949808300134,1475555.23897465,0.0,1.0
1995-08-25,58.75,58.88,58.25,58.5,340200,16.8857622824841,16.9231265224283,16.742053667314,16.8139079748991,1183645.11270733,0.0,1.0
1995-08-28,58.63,59.25,58.13,59.0,331000,16.8512722148433,17.0294708976542,16.7075635996732,16.9576165900692,1151635.89743129,0.0,1.0
1995-08-29,59.5,59.5,58.25,58.63,419100,17.1013252052392,17.1013252052392,16.742053667314,16.8512722148433,1458158.92632463,0.0,1.0
1995-08-30,59.0,59.38,58.63,59.38,642400,16.9576165900692,17.0668351375984,16.8512722148433,17.0668351375984,2235078.2492745,0.0,1.0
1995-08-31,57.13,57.75,56.63,57.75,1022700,16.4201463693331,16.598345052144,16.276437754163,16.598345052144,3558241.78943497,0.0,1.0
1995-09-01,56.88,57.13,56.63,56.63,768800,16.348292061748,16.4201463693331,16.276437754163,16.276437754163,2674857.033067,0.0,1.0
1995-09-05,57.38,58.13,56.75,57.13,730000,16.4920006769181,16.7075635996732,16.3109278218038,16.4201463693331,2539861.64690284,0.0,1.0
1995-09-06,57.75,58.13,57.5,57.63,389100,16.598345052144,16.7075635996732,16.5264907445589,16.5638549845031,1353781.05042451,0.0,1.0
1995-09-07,57.75,57.88,57.13,57.88,369000,16.598345052144,16.6357092920882,16.4201463693331,16.6357092920882,1283847.87357143,0.0,1.0
1995-09-08,58.25,58.5,57.38,57.63,752700,16.742053667314,16.8139079748991,16.4920006769181,16.5638549845031,2618840.90633394,0.0,1.0
1995-09-11,59.75,59.88,57.75,57.75,642900,17.1731795128243,17.2105437527685,16.598345052144,16.598345052144,2236817.8805395,0.0,1.0
1995-09-12,59.75,59.88,59.25,59.88,920600,17.1731795128243,17.2105437527685,17.0294708976542,17.2105437527685,3203009.08512158,0.0,1.0
1995-09-13,58.63,60.25,58.13,59.75,1459200,16.8512722148433,17.3168881279943,16.7075635996732,17.1731795128243,5076939.88378168,0.0,1.0
1995-09-14,58.38,58.63,57.88,58.38,777500,16.7794179072583,16.8512722148433,16.6357092920882,16.7794179072583,2705126.61707802,0.0,1.0
1995-09-15,56.5,57.5,56.0,57.5,1624400,16.2390735142188,16.5264907445589,16.0953648990487,16.5264907445589,5651714.05373831,0.0,1.0
1995-09-18,55.13,56.13,54.63,56.0,1282800,15.8453119086528,16.1327291389929,15.7016032934827,16.0953648990487,4463197.97348898,0.0,1.0
1995-09-19,54.0,55.38,53.38,55.13,1762400,15.5205304383684,15.9171662162378,15.3423317555575,15.8453119086528,6131852.28287885,0.0,1.0
1995-09-20,53.5,54.38,53.25,54.38,918700,15.3768218231983,15.6297489858976,15.3049675156133,15.6297489858976,3196398.48631458,0.0,1.0
1995-09-21,54.0,54.38,53.25,53.63,1017700,15.5205304383684,15.6297489858976,15.3049675156133,15.4141860631425,3540845.47678496,0.0,1.0
1995-09-22,53.13,53.38,52.88,53.0,1136700,15.2704774479724,15.3423317555575,15.1986231403874,15.2331132080282,3954877.71785544,0.0,1.0
1995-09-25,51.88,53.13,51.75,53.13,1067400,14.9112059100472,15.2704774479724,14.873841670103,15.2704774479724,3713764.82452617,0.0,1.0
1995-09-26,51.0,52.25,50.88,52.0,1173400,14.6582787473479,15.0175502852731,14.6237886797071,14.9456959776881,4082566.65270657,0.0,1.0
1995-09-27,52.13,52.13,50.38,50.75,1653200,14.9830602176323,14.9830602176323,14.480080064537,14.5864244397629,5751916.81460243,0.0,1.0
1995-09-28,52.75,53.13,52.13,52.38,970200,15.1612589004432,15.2704774479724,14.9830602176323,15.0549145252173,3375580.50660977,0.0,1.0
1995-09-29,52.88,53.38,52.63,53.0,1086900,15.1986231403874,15.3423317555575,15.1267688328024,15.2331132080282,3781610.44386123,0.0,1.0
1995-10-02,52.38,53.0,52.0,53.0,701900,15.0549145252173,15.2331132080282,14.9456959776881,15.2331132080282,2442094.36980974,0.0,1.0
1995-10-03,50.5,52.25,50.5,52.25,1000600,14.5145701321778,15.0175502852731,14.5145701321778,15.0175502852731,3481350.0875219,0.0,1.0
1995-10-04,49.5,50.63,49.25,50.63,1360100,14.2271529018377,14.5519343721221,14.1552985942526,14.5519343721221,4732144.96705829,0.0,1.0
1995-10-05,51.63,52.0,49.75,49.75,801300,14.8393516024622,14.9456959776881,14.2990072094227,14.2990072094227,2787933.06529212,0.0,1.0
1995-10-06,53.13,54.75,52.75,54.5,1724900,15.2704774479724,15.7360933611235,15.1612589004432,15.6642390535385,6001379.93800373,0.0,1.0
1995-10-09,52.75,53.75,52.25,53.63,761700,15.1612589004432,15.4486761307833,15.0175502852731,15.4141860631425,2650154.26910396,0.0,1.0
1995-10-10,53.13,54.13,52.0,52.25,1475900,15.2704774479724,15.5578946783126,14.9456959776881,15.0175502852731,5135043.56803276,0.0,1.0
1995-10-11,52.63,53.13,50.88,53.0,1449000,15.1267688328024,15.2704774479724,14.6237886797071,15.2331132080282,5041451.40597563,0.0,1.0
1995-10-12,51.25,52.25,50.75,52.13,1775600,14.7301330549329,15.0175502852731,14.5864244397629,14.9830602176323,6177778.54827493,0.0,1.0
1995-10-13,51.63,52.25,50.75,50.75,1795300,14.8393516024622,15.0175502852731,14.5864244397629,14.5864244397629,6246320.02011599,0.0,1.0
1995-10-16,52.88,52.88,51.75,51.75,1202400,15.1986231403874,15.1986231403874,14.873841670103,14.873841670103,4183465.26607668,0.0,1.0
1995-10-17,51.75,52.63,51.5,52.63,960100,14.873841670103,15.1267688328024,14.801987362518,15.1267688328024,3340439.95505674,0.0,1.0
1995-10-18,50.75,52.63,50.38,51.88,1920500,14.5864244397629,15.1267688328024,14.480080064537,14.9112059100472,6681923.68887246,0.0,1.0
1995-10-19,51.13,51.5,50.38,50.88,1422600,14.6956429872921,14.801987362518,14.480080064537,14.6237886797071,4949598.87518355,0.0,1.0
1995-10-20,51.13,51.63,50.88,51.25,1182300,14.6956429872921,14.8393516024622,14.6237886797071,14.7301330549329,4113532.08922361,0.0,1.0
1995-10-23,48.38,51.13,48.25,51.13,1645600,13.9052456038567,14.6956429872921,13.8678813639125,14.6956429872921,5725474.41937441,0.0,1.0
1995-10-24,50.38,51.0,49.13,49.25,1228600,14.480080064537,14.6582787473479,14.1208085266118,14.1552985942526,4274621.94436279,0.0,1.0
1995-10-25,49.63,50.88,48.63,50.63,1479900,14.2645171417819,14.6237886797071,13.9770999114417,14.5519343721221,5148960.61815276,0.0,1.0
1995-10-26,48.5,50.75,48.5,49.75,1086700,13.9397356714975,14.5864244397629,13.9397356714975,14.2990072094227,3780914.59135524,0.0,1.0
1995-10-27,49.25,50.0,48.63,48.75,1331400,14.1552985942526,14.3708615170078,13.9770999114417,14.0115899790826,4632290.1324472,0.0,1.0
1995-10-30,51.63,51.63,49.63,49.63,892100,14.8393516024622,14.8393516024622,14.2645171417819,14.2645171417819,3103850.10301648,0.0,1.0
1995-10-31,51.0,52.25,50.63,52.25,981900,14.6582787473479,15.0175502852731,14.5519343721221,15.0175502852731,3416287.87821083,0.0,1.0
1995-11-01,51.13,51.5,50.25,50.88,856100,14.7603118641187,14.8671242128322,14.5062716833945,14.6881413582311,2965546.62279241,0.225,1.0
1995-11-02,51.5,51.88,50.75,51.25,1252400,14.8671242128322,14.9768233817813,14.6506126951696,14.7949537069447,4338337.33253736,0.0,1.0
1995-11-03,52.0,52.75,51.25,51.25,909300,15.0114652246073,15.2279767422699,14.7949537069447,14.7949537069447,3149832.43091361,0.0,1.0
1995-11-06,52.0,52.38,51.75,52.0,505800,15.0114652246073,15.1211643935563,14.9392947187198,15.0114652246073,1752100.78473123,0.0,1.0
1995-11-07,51.88,52.38,51.75,52.38,432200,14.9768233817813,15.1211643935563,14.9392947187198,15.1211643935563,1497148.99003724,0.0,1.0
1995-11-08,52.38,52.5,51.75,52.0,428600,15.1211643935563,15.1558062363824,14.9392947187198,15.0114652246073,1484678.52181852,0.0,1.0
1995-11-09,52.63,53.0,52.0,52.63,493800,15.1933348994439,15.3001472481574,15.0114652246073,15.1933348994439,1710532.55733547,0.0,1.0
1995-11-10,54.13,54.13,52.25,52.5,554700,15.6263579347691,15.6263579347691,15.0836357304948,15.1558062363824,1921491.31136895,0.0,1.0
1995-11-13,54.13,55.13,53.5,53.75,735300,15.6263579347691,15.9150399583192,15.4444882599325,15.51665876582,2547093.13367511,0.0,1.0
1995-11-14,53.13,54.13,53.0,54.0,534700,15.3376759112189,15.6263579347691,15.3001472481574,15.5888292717076,1852210.93237602,0.0,1.0
1995-11-15,52.38,53.13,52.13,53.13,765100,15.1211643935563,15.3376759112189,15.0489938876688,15.3376759112189,2650320.89837459,0.0,1.0
1995-11-16,52.5,52.75,52.0,52.13,420700,15.1558062363824,15.2279767422699,15.0114652246073,15.0489938876688,1457312.7721163,0.0,1.0
1995-11-17,52.5,53.38,52.38,52.75,619600,15.1558062363824,15.4098464171065,15.1211643935563,15.2279767422699,2146306.141201,0.0,1.0
1995-11-20,52.38,52.88,51.88,52.38,971000,15.1211643935563,15.2655054053314,14.9768233817813,15.1211643935563,3363562.40010682,0.0,1.0
1995-11-21,55.13,55.38,53.0,53.0,1253100,15.9150399583192,15.9872104642068,15.3001472481574,15.3001472481574,4340762.14580211,0.0,1.0
1995-11-22,57.75,57.88,55.38,55.75,1537100,16.6713868600206,16.7089155230821,15.9872104642068,16.0940228129203,5324543.52750173,0.0,1.0
1995-11-24,58.0,58.13,57.75,58.0,1145000,16.7435573659081,16.7810860289696,16.6713868600206,16.7435573659081,3966301.69734532,0.0,1.0
1995-11-27,58.13,58.38,57.88,58.0,743700,16.7810860289696,16.8532565348572,16.7089155230821,16.7435573659081,2576190.89285215,0.0,1.0
1995-11-28,57.5,57.88,57.13,57.88,731600,16.5992163541331,16.7089155230821,16.4924040054195,16.7089155230821,2534276.26356142,0.0,1.0
1995-11-29,58.38,58.38,57.0,57.5,491000,16.8532565348572,16.8532565348572,16.454875342358,16.5992163541331,1700833.30427646,0.0,1.0
1995-11-30,58.5,59.13,58.13,58.13,827400,16.8878983776832,17.0697680525198,16.7810860289696,16.7810860289696,2866129.27893756,0.0,1.0
1995-12-01,57.38,59.0,56.88,58.38,960700,16.564574511307,17.0322393894583,16.420233499532,16.8532565348572,3327883.00492546,0.0,1.0
1995-12-04,57.63,57.63,56.63,57.13,597100,16.6367450171946,16.6367450171946,16.3480629936444,16.4924040054195,2068365.71483396,0.0,1.0
1995-12-05,58.25,58.75,57.75,57.75,647700,16.8157278717957,16.9600688835707,16.6713868600206,16.6713868600206,2243645.07368607,0.0,1.0
1995-12-06,58.25,58.38,57.0,58.25,540800,16.8157278717957,16.8532565348572,16.454875342358,16.8157278717957,1873341.44796886,0.0,1.0
1995-12-07,56.88,58.13,56.75,58.13,367600,16.420233499532,16.7810860289696,16.3827048364705,16.7810860289696,1273373.36589007,0.0,1.0
1995-12-08,56.0,57.25,56.0,57.13,292100,16.1661933188078,16.5270458482455,16.1661933188078,16.4924040054195,1011839.93519176,0.0,1.0
1995-12-11,55.0,55.0,54.0,55.0,1011300,15.8775112952577,15.8775112952577,15.5888292717076,15.8775112952577,3503162.36377757,0.0,1.0
1995-12-12,54.38,55.88,54.13,55.0,823800,15.6985284406566,16.1315514759818,15.6263579347691,15.8775112952577,2853658.81071884,0.0,1.0
1995-12-13,54.63,54.75,54.13,54.63,797600,15.7706989465442,15.8053407893702,15.6263579347691,15.7706989465442,2762901.51423809,0.0,1.0
1995-12-14,54.63,55.63,54.63,55.13,954700,15.7706989465442,16.0593809700943,15.7706989465442,15.9150399583192,3307098.89122756,0.0,1.0
1995-12-15,54.63,55.13,54.63,54.75,800600,15.7706989465442,15.9150399583192,15.7706989465442,15.8053407893702,2773293.57108703,0.0,1.0
1995-12-18,53.88,54.0,53.13,54.0,753800,15.5541874288816,15.5888292717076,15.3376759112189,15.5888292717076,2611177.48424357,0.0,1.0
1995-12-19,56.5,56.75,53.25,53.63,1530400,16.3105343305829,16.3827048364705,15.372317754045,15.482016922994,5301334.6005391,0.0,1.0
1995-12-20,56.13,57.38,55.75,57.0,1443000,16.2037219818694,16.564574511307,16.0940228129203,16.454875342358,4998579.34433998,0.0,1.0
1995-12-21,53.38,55.0,53.0,54.75,1322800,15.4098464171065,15.8775112952577,15.3001472481574,15.8053407893702,4582204.26659246,0.0,1.0
1995-12-22,53.38,54.63,53.13,53.38,516300,15.4098464171065,15.7706989465442,15.3376759112189,15.4098464171065,1788472.98370252,0.0,1.0
1995-12-26,51.5,53.5,51.25,53.38,1011800,14.8671242128322,15.4444882599325,14.7949537069447,15.4098464171065,3504894.37325239,0.0,1.0
1995-12-27,49.75,51.38,49.63,51.25,1453600,14.3619306716195,14.8324823700062,14.3272888287935,14.7949537069447,5035297.94520623,0.0,1.0
1995-12-28,50.5,50.63,49.63,50.13,1692300,14.5784421892821,14.6159708523436,14.3272888287935,14.4716298405685,5862159.26848686,0.0,1.0
1995-12-29,52.88,53.0,50.75,50.75,609200,15.2655054053314,15.3001472481574,14.6506126951696,14.6506126951696,2110280.34412469,0.0,1.0
1996-01-02,54.3752,54.75,52.25,52.5,702000,15.6971427669436,15.8053407893702,15.0836357304948,15.1558062363824,2431741.30265188,0.0,1.0
1996-01-03,55.25,55.3752,54.0,54.1252,1252200,15.9496818011452,15.9858247904937,15.5888292717076,15.624972261056,4337644.52874743,0.0,1.0
1996-01-04,55.75,55.75,54.3752,54.8752,1069000,16.0940228129203,16.0940228129203,15.6971427669436,15.8414837787187,3703036.25717218,0.0,1.0
1996-01-05,55.3752,56.5,55.25,55.5,654600,15.9858247904937,16.3105343305829,15.9496818011452,16.0218523070328,2267546.80443864,0.0,1.0
1996-01-08,52.3752,55.5,51.25,55.1252,867800,15.1197787198433,16.0218523070328,14.7949537069447,15.9136542846062,3006075.64450329,0.0,1.0
1996-01-09,51.3752,52.0,51.0,51.75,1748000,14.8310966962932,15.0114652246073,14.7227832010571,14.9392947187198,6055105.12398217,0.0,1.0
1996-01-10,50.5,51.25,50.1252,51.0,2127100,14.5784421892821,14.7949537069447,14.4702441668555,14.7227832010571,7368314.70779319,0.0,1.0
1996-01-11,51.25,51.25,49.8752,50.6252,1336200,14.7949537069447,14.7949537069447,14.398073660968,14.6145851786306,4628622.12051773,0.0,1.0
1996-01-12,51.0,51.3752,50.1252,51.0,751600,14.7227832010571,14.8310966962932,14.4702441668555,14.7227832010571,2603556.64255436,0.0,1.0
1996-01-15,50.5,50.8752,50.0,50.5,689800,14.5784421892821,14.6867556845181,14.434101177507,14.5784421892821,2389480.27146619,0.0,1.0
1996-01-16,50.3752,50.8752,49.1252,50.8752,1493000,14.542414672743,14.6867556845181,14.1815621433053,14.6867556845181,5171780.29182232,0.0,1.0
1996-01-17,50.5,51.0,50.1252,50.3752,606600,14.5784421892821,14.7227832010571,14.4702441668555,14.542414672743,2101273.8948556,0.0,1.0
1996-01-18,51.3752,52.25,50.8752,51.0,673800,14.8310966962932,15.0836357304948,14.6867556845181,14.7227832010571,2334055.96827185,0.0,1.0
1996-01-19,52.5,53.0,50.8752,51.0,1050800,15.1558062363824,15.3001472481574,14.6867556845181,14.7227832010571,3639991.1122886,0.0,1.0
1996-01-22,52.25,53.0,51.6252,51.75,915200,15.0836357304948,15.3001472481574,14.9032672021807,14.9392947187198,3170270.14271654,0.0,1.0
1996-01-23,53.5,53.5,52.1252,53.0,906600,15.4444882599325,15.4444882599325,15.0476082139558,15.3001472481574,3140479.57974957,0.0,1.0
1996-01-24,53.25,54.1252,53.1252,53.6252,796200,15.372317754045,15.624972261056,15.3362902375059,15.480631249281,2758051.88770858,0.0,1.0
1996-01-25,52.75,53.5,52.75,53.25,524700,15.2279767422699,15.4444882599325,15.2279767422699,15.372317754045,1817570.74287955,0.0,1.0
1996-01-26,52.8752,52.8752,52.25,52.75,648900,15.2641197316184,15.2641197316184,15.0836357304948,15.2279767422699,2247801.89642565,0.0,1.0
1996-01-29,54.0,54.0,52.75,53.25,602400,15.5888292717076,15.5888292717076,15.2279767422699,15.372317754045,2086725.01526708,0.0,1.0
1996-01-30,56.25,56.3752,53.8752,53.8752,1246900,16.2383638246954,16.2745068140439,15.5528017551685,15.5528017551685,4319285.22831429,0.0,1.0
1996-01-31,55.5,56.5,54.8752,56.25,1353800,16.0530299655762,16.3422737487397,15.8723104498556,16.2699628029488,4680480.89121617,0.108,1.0
1996-02-01,54.8752,55.6252,54.5,55.3752,1262000,15.8723104498556,16.0892432872283,15.7637861824127,16.0169323414374,4363101.5546719,0.0,1.0
1996-02-02,56.0,56.75,55.0,55.25,723300,16.197651857158,16.4145846945306,15.9084080739944,15.9807190197853,2500658.7595041,0.0,1.0
1996-02-05,55.3752,56.0,55.1252,56.0,812100,16.0169323414374,16.197651857158,15.9446213956465,16.197651857158,2807666.2223051,0.0,1.0
1996-02-06,55.75,56.0,54.6252,55.1252,678900,16.1253409113671,16.197651857158,15.7999995040647,15.9446213956465,2347155.0281036,0.0,1.0
1996-02-07,56.75,56.8752,56.0,56.0,847300,16.4145846945306,16.4507980161827,16.197651857158,16.197651857158,2929362.87422623,0.0,1.0
1996-02-08,57.0,57.0,55.8752,56.75,844200,16.4868956403215,16.4868956403215,16.1615542330192,16.4145846945306,2918645.27135817,0.0,1.0
1996-02-09,56.3752,57.25,55.25,56.8752,894600,16.3061761246009,16.5592065861124,15.9807190197853,16.4507980161827,3092892.75024523,0.0,1.0
1996-02-12,57.5,57.6252,56.6252,56.6252,680700,16.6315175319033,16.6677308535553,16.3784870703918,16.3784870703918,2353378.15234957,0.0,1.0
1996-02-13,56.75,57.6252,55.75,57.1252,1218600,16.4145846945306,16.6677308535553,16.1253409113671,16.5231089619736,4213055.11451916,0.0,1.0
1996-02-14,56.5,57.0,56.0,56.5,602300,16.3422737487397,16.4868956403215,16.197651857158,16.3422737487397,2082326.51852527,0.0,1.0
1996-02-15,55.8752,56.75,55.75,56.6252,390800,16.1615542330192,16.4145846945306,16.1253409113671,16.3784870703918,1351109.41962422,0.0,1.0
1996-02-16,55.75,55.8752,55.1252,55.75,561700,16.1253409113671,16.1615542330192,15.9446213956465,16.1253409113671,1941960.49386624,0.0,1.0
1996-02-20,54.25,55.6252,54.25,55.1252,576300,15.6914752366218,16.0892432872283,15.6914752366218,15.9446213956465,1992436.94608352,0.0,1.0
1996-02-21,54.6252,55.1252,53.75,54.5,821400,15.7999995040647,15.9446213956465,15.54685334504,15.7637861824127,2839819.03090927,0.0,1.0
1996-02-22,56.25,56.3752,54.75,54.75,999100,16.2699628029488,16.3061761246009,15.8360971282035,15.8360971282035,3454179.68563606,0.0,1.0
1996-02-23,58.0,58.25,57.1252,58.0,1345900,16.776139423485,16.8484503692759,16.5231089619736,16.776139423485,4653168.29035889,0.0,1.0
1996-02-26,55.8752,57.5,55.75,57.5,1353300,16.1615542330192,16.6315175319033,16.1253409113671,16.6315175319033,4678752.24559228,0.0,1.0
1996-02-27,55.0,56.1252,54.8752,56.0,761000,15.9084080739944,16.23386517881,15.8723104498556,16.197651857158,2630998.63954463,0.0,1.0
1996-02-28,54.6252,55.75,54.6252,55.5,546400,15.7999995040647,16.1253409113671,15.7999995040647,16.0530299655762,1889063.93777554,0.0,1.0
1996-02-29,56.8752,57.0,54.8752,54.8752,1120100,16.4507980161827,16.4868956403215,15.8723104498556,15.8723104498556,3872511.92661489,0.0,1.0
1996-03-01,57.25,57.25,56.0,57.0,798900,16.5592065861124,16.5592065861124,16.197651857158,16.4868956403215,2762029.97783469,0.0,1.0
1996-03-04,58.1252,58.3752,56.6252,57.1252,874800,16.8123527451371,16.884663690928,16.3784870703918,16.5231089619736,3024438.3835396,0.0,1.0
1996-03-05,58.0,58.3752,57.75,57.8752,574400,16.776139423485,16.884663690928,16.7038284776941,16.7400417993462,1985868.09271279,0.0,1.0
1996-03-06,58.3752,58.5,57.6252,58.0,827200,16.884663690928,16.9207613150668,16.6677308535553,16.776139423485,2859871.32014627,0.0,1.0
1996-03-07,58.75,59.6252,58.1252,58.25,1034100,16.9930722608577,17.2462184198824,16.8123527451371,16.8484503692759,3575184.87930761,0.0,1.0
1996-03-08,58.1252,60.1252,57.5,57.75,1598600,16.8123527451371,17.3908403114642,16.6315175319033,16.7038284776941,5526825.78866758,0.0,1.0
1996-03-11,61.5,61.75,58.1252,58.5,2017800,17.7884926645574,17.8608036103483,16.8123527451371,16.9207613150668,6976122.27972817,0.0,1.0
1996-03-12,61.3752,61.8752,60.0,61.0,2101400,17.7523950404186,17.8970169320004,17.3546269898121,17.6438707729756,7265151.82804082,0.0,1.0
1996-03-13,61.6252,61.8752,60.8752,61.5,1440400,17.8247059862095,17.8970169320004,17.6077731488368,17.7884926645574,4979882.3132721,0.0,1.0
1996-03-14,61.5,61.8752,61.3752,61.6252,1364300,17.7884926645574,17.8970169320004,17.7523950404186,17.8247059862095,4716782.44931764,0.0,1.0
1996-03-15,61.0,61.6252,61.0,61.5,1247100,17.6438707729756,17.8247059862095,17.6438707729756,17.7884926645574,4311587.91508029,0.0,1.0
1996-03-18,63.6252,63.6252,61.0,61.0,1774400,18.4031935525365,18.4031935525365,17.6438707729756,17.6438707729756,6134617.59002364,0.0,1.0
1996-03-19,63.3752,64.3752,63.0,63.3752,1699700,18.3308826067457,18.6201263899092,18.2223583393027,18.3308826067457,5876357.93381601,0.0,1.0
1996-03-20,61.8752,63.3752,61.3752,63.25,1239400,17.8970169320004,18.3308826067457,17.7523950404186,18.2946692850936,4284966.77247253,0.0,1.0
1996-03-21,62.75,63.0,62.25,62.6252,906600,18.1500473935118,18.2223583393027,18.0054255019301,18.113949769373,3134380.24521834,0.0,1.0
1996-03-22,62.3752,63.0,61.0,62.75,1059700,18.0416388235821,18.2223583393027,17.6438707729756,18.1500473935118,3663691.53525025,0.0,1.0
1996-03-25,62.75,63.5,62.3752,63.25,773300,18.1500473935118,18.3669802308845,18.0416388235821,18.2946692850936,2673523.32189206,0.0,1.0
1996-03-26,63.5,63.5,62.3752,62.6252,811900,18.3669802308845,18.3669802308845,18.0416388235821,18.113949769373,2806974.76405555,0.0,1.0
1996-03-27,62.8752,63.25,62.5,63.0,887400,18.1862607151639,18.2946692850936,18.0777364477209,18.2223583393027,3068000.25326136,0.0,1.0
1996-03-28,64.3752,64.3752,62.25,62.25,1025000,18.6201263899092,18.6201263899092,18.0054255019301,18.0054255019301,3543723.52895301,0.0,1.0
1996-03-29,62.6252,64.3752,62.6252,64.3752,787400,18.113949769373,18.6201263899092,18.113949769373,18.6201263899092,2722271.12848546,0.0,1.0
1996-04-01,61.6252,61.8752,60.3752,61.25,966400,17.8247059862095,17.8970169320004,17.4631512572551,17.7161817187665,3341126.26183432,0.0,1.0
1996-04-02,61.5,61.8752,61.0,61.6252,862300,17.7884926645574,17.8970169320004,17.6438707729756,17.8247059862095,2981222.24294261,0.0,1.0
1996-04-03,60.3752,61.1252,60.0,61.1252,1319400,17.4631512572551,17.6800840946277,17.3546269898121,17.6800840946277,4561550.07229325,0.0,1.0
1996-04-04,62.0,63.1252,60.1252,60.8752,1002800,17.9331145561392,18.2585716609548,17.3908403114642,17.6077731488368,3466971.66325275,0.0,1.0
1996-04-08,63.25,63.75,61.5,62.0,1064000,18.2946692850936,18.4392911766754,17.7884926645574,17.9331145561392,3678557.8876156,0.0,1.0
1996-04-09,64.3752,64.6252,63.6252,64.0,1306600,18.6201263899092,18.6924373357001,18.4031935525365,18.5116021224662,4517296.74432195,0.0,1.0
1996-04-10,65.3752,65.75,63.8752,64.1252,1694500,18.9093701730727,19.0177787430024,18.4755044983274,18.5478154441183,5858380.01932769,0.0,1.0
1996-04-11,65.0,65.5,64.0,65.3752,2419200,18.8008459056298,18.9454677972115,18.5116021224662,18.9093701730727,8363878.98657863,0.0,1.0
1996-04-12,65.25,65.25,64.0,64.75,742600,18.8731568514207,18.8731568514207,18.5116021224662,18.7285349598389,2567384.48058585,0.0,1.0
1996-04-15,65.0,65.0,64.0,64.3752,749700,18.8008459056298,18.8008459056298,18.5116021224662,18.6201263899092,2591931.24844494,0.0,1.0
1996-04-16,64.6252,65.25,64.25,64.5,1021000,18.6924373357001,18.8731568514207,18.5839130682571,18.656224014048,3529894.36396197,0.0,1.0
1996-04-17,64.1252,64.6252,63.6252,64.5,957100,18.5478154441183,18.6924373357001,18.4031935525365,18.656224014048,3308973.45323017,0.0,1.0
1996-04-18,64.5,64.5,63.8752,64.0,420700,18.656224014048,18.656224014048,18.4755044983274,18.5116021224662,1454482.42793222,0.0,1.0
1996-04-19,63.5,64.3752,63.5,64.25,800800,18.3669802308845,18.6201263899092,18.3669802308845,18.5839130682571,2768598.83120543,0.0,1.0
1996-04-22,63.1252,63.75,63.1252,63.6252,664500,18.2585716609548,18.4392911766754,18.2585716609548,18.4031935525365,2297370.03413587,0.0,1.0
1996-04-23,63.0,63.3752,62.8752,63.25,491600,18.2223583393027,18.3308826067457,18.1862607151639,18.2946692850936,1699604.37739834,0.0,1.0
1996-04-24,62.5,62.8752,62.25,62.75,572100,18.0777364477209,18.1862607151639,18.0054255019301,18.1500473935118,1977916.32284294,0.0,1.0
1996-04-25,62.25,62.8752,61.75,61.8752,818700,18.0054255019301,18.1862607151639,17.8608036103483,17.8970169320004,2830484.34454031,0.0,1.0
1996-04-26,62.6252,63.1252,62.5,62.5,845900,18.113949769373,18.2585716609548,18.0777364477209,18.0777364477209,2924522.66647936,0.0,1.0
1996-04-29,63.1252,63.3752,62.8752,62.8752,373800,18.2585716609548,18.3308826067457,18.1862607151639,18.1862607151639,1292335.46841232,0.0,1.0
1996-04-30,62.3752,63.1252,62.25,63.1252,623100,18.0416388235821,18.2585716609548,18.0054255019301,18.2585716609548,2154238.17647865,0.0,1.0
1996-05-01,62.0,62.75,61.5,62.0,897300,17.9643528847208,18.1816636051005,17.8194790711344,17.9643528847208,3096832.95340503,0.108,1.0
1996-05-02,61.5,62.75,61.0,62.0,2005200,17.8194790711344,18.1816636051005,17.6746052575479,17.9643528847208,6920505.33619496,0.0,1.0
1996-05-03,62.75,63.0,61.5,61.5,1076900,18.1816636051005,18.2541005118937,17.8194790711344,17.8194790711344,3716682.72319388,0.0,1.0
1996-05-06,66.0,66.25,63.1252,63.3752,1898800,19.1233433934125,19.1957803002057,18.2903769148158,18.362813821609,6553289.21422651,0.0,1.0
1996-05-07,65.0,66.1252,64.8752,65.75,1457700,18.8335957662396,19.1596197963346,18.7974352623684,19.0509064866193,5030929.89655466,0.0,1.0
1996-05-08,65.0,65.3752,64.0,64.6252,1512600,18.8335957662396,18.9423090759549,18.5438481390667,18.7249983555752,5220405.13241996,0.0,1.0
1996-05-09,64.6252,65.25,64.1252,65.0,607900,18.7249983555752,18.9060326730328,18.5801245419887,18.8335957662396,2098032.71188556,0.0,1.0
1996-05-10,65.8752,66.25,65.5,65.5,1325000,19.0871828895413,19.1957803002057,18.978469579826,18.978469579826,4572945.12789664,0.0,1.0
1996-05-13,66.25,66.25,65.25,65.25,1081400,19.1957803002057,19.1957803002057,18.9060326730328,18.9060326730328,3732213.48023202,0.0,1.0
1996-05-14,65.75,66.1252,65.6252,66.0,718100,19.0509064866193,19.1596197963346,19.0147459827481,19.1233433934125,2478363.69535288,0.0,1.0
1996-05-15,65.8752,66.25,65.6252,65.6252,765600,19.0871828895413,19.1957803002057,19.0147459827481,19.0147459827481,2642299.46408881,0.0,1.0
1996-05-16,65.5,66.0,65.3752,65.6252,383000,18.978469579826,19.1233433934125,18.9423090759549,19.0147459827481,1321839.98791277,0.0,1.0
1996-05-17,65.1252,65.6252,65.1252,65.3752,849400,18.8698721691616,19.0147459827481,18.8698721691616,18.9423090759549,2931516.67293238,0.0,1.0
1996-05-20,63.25,64.25,62.6252,64.25,2578100,18.326537418687,18.6162850458599,18.1455031012293,18.6162850458599,8897743.27111721,0.0,1.0
1996-05-21,63.6252,64.5,63.0,63.0,982500,18.4352507284023,18.6887219526531,18.2541005118937,18.2541005118937,3390881.95332712,0.0,1.0
1996-05-22,62.8752,63.75,62.8752,63.75,845200,18.2179400080226,18.4714112322734,18.2179400080226,18.4714112322734,2917021.29969678,0.0,1.0
1996-05-23,62.5,63.0,62.5,62.8752,591300,18.1092266983073,18.2541005118937,18.1092266983073,18.2179400080226,2040741.47481153,0.0,1.0
1996-05-24,62.75,63.25,62.3752,63.25,640300,18.1816636051005,18.326537418687,18.0730661944361,18.326537418687,2209854.16256017,0.0,1.0
1996-05-28,61.5,63.25,61.5,63.0,865800,17.8194790711344,18.326537418687,17.8194790711344,18.2541005118937,2988117.65413804,0.0,1.0
1996-05-29,61.8752,62.3752,61.5,61.75,755500,17.9281923808497,18.0730661944361,17.8194790711344,17.8919159779276,2607441.54273653,0.0,1.0
1996-05-30,62.6252,62.8752,61.6252,61.8752,526600,18.1455031012293,18.2179400080226,17.8557554740564,17.9281923808497,1817443.70139651,0.0,1.0
1996-05-31,61.6252,63.0,61.5,62.75,690300,17.8557554740564,18.2541005118937,17.8194790711344,18.1816636051005,2382418.1296506,0.0,1.0
1996-06-03,61.75,62.3752,61.75,62.0,744300,17.8919159779276,18.0730661944361,17.8919159779276,17.9643528847208,2568787.21410828,0.0,1.0
1996-06-04,61.1252,62.5,61.1252,62.25,514200,17.71088166047,18.1092266983073,17.71088166047,18.0367897915141,1774647.83755807,0.0,1.0
1996-06-05,59.6252,61.25,59.6252,61.25,938600,17.2762602197106,17.7470421643411,17.2762602197106,17.7470421643411,3239370.79022172,0.0,1.0
1996-06-06,57.8752,59.75,57.0,59.6252,2565400,16.769201872158,17.3124207235818,16.5156147488563,17.2762602197106,8853912.02347624,0.0,1.0
1996-06-07,59.6252,60.1252,57.8752,57.8752,1601700,17.2762602197106,17.4211340332971,16.769201872158,16.769201872158,5527914.12177512,0.0,1.0
1996-06-10,59.6252,60.25,59.25,59.75,987700,17.2762602197106,17.4572945371682,17.1675469099953,17.3124207235818,3408828.60590453,0.0,1.0
1996-06-11,59.8752,60.3752,59.6252,59.6252,1110800,17.3486971265038,17.4935709400903,17.2762602197106,17.2762602197106,3833681.0928812,0.0,1.0
1996-06-12,59.6252,60.25,59.3752,60.0,811100,17.2762602197106,17.4572945371682,17.2038233129174,17.384857630375,2799332.6741411,0.0,1.0
1996-06-13,59.3752,59.6252,58.8752,59.3752,810200,17.2038233129174,17.2762602197106,17.0589494993309,17.2038233129174,2796226.52273347,0.0,1.0
1996-06-14,58.6252,59.3752,58.6252,59.3752,736700,16.9865125925377,17.2038233129174,16.9865125925377,17.2038233129174,2542557.49111053,0.0,1.0
1996-06-17,58.75,59.25,58.6252,58.8752,741400,17.0226730964089,17.1675469099953,16.9865125925377,17.0589494993309,2558778.50401702,0.0,1.0
1996-06-18,59.6252,60.0,58.75,58.8752,939500,17.2762602197106,17.384857630375,17.0226730964089,17.0589494993309,3242476.94162935,0.0,1.0
1996-06-19,59.3752,60.1252,59.3752,59.3752,614700,17.2038233129174,17.4211340332971,17.2038233129174,17.2038233129174,2121501.41140985,0.0,1.0
1996-06-20,59.0,59.75,58.75,59.75,1326400,17.0951100032021,17.3124207235818,17.0226730964089,17.3124207235818,4577776.91897516,0.0,1.0
1996-06-21,59.1252,59.6252,59.1252,59.25,866500,17.1313864061241,17.2762602197106,17.1313864061241,17.1675469099953,2990533.54967731,0.0,1.0
1996-06-24,58.1252,59.3752,57.8752,59.3752,1372500,16.8416387789512,17.2038233129174,16.769201872158,17.2038233129174,4736880.89663256,0.0,1.0
1996-06-25,57.5,58.6252,57.5,58.3752,1921200,16.6604885624427,16.9865125925377,16.6604885624427,16.9140756857444,6630597.87148303,0.0,1.0
1996-06-26,57.75,57.8752,57.6252,57.8752,481000,16.7329254692359,16.769201872158,16.6967649653648,16.769201872158,1660065.36341003,0.0,1.0
1996-06-27,57.75,58.1252,57.6252,58.0,695400,16.7329254692359,16.8416387789512,16.6967649653648,16.8053623760292,2400019.65429383,0.0,1.0
1996-06-28,57.3752,58.25,57.3752,57.75,527800,16.6243280585715,16.8777992828224,16.6243280585715,16.7329254692359,1821585.23660668,0.0,1.0
1996-07-01,58.0,58.25,57.3752,57.3752,546400,16.8053623760292,16.8777992828224,16.6243280585715,16.6243280585715,1885779.03236431,0.0,1.0
1996-07-02,57.75,59.0,57.75,58.25,740000,16.7329254692359,17.0951100032021,16.7329254692359,16.8777992828224,2553946.7129385,0.0,1.0
1996-07-03,56.8752,58.0,56.8752,57.8752,622700,16.4794542449851,16.8053623760292,16.4794542449851,16.769201872158,2149111.64614432,0.0,1.0
1996-07-05,56.0,57.1252,55.75,56.8752,657500,16.2258671216833,16.5518911517783,16.1534302148901,16.4794542449851,2269216.16723928,0.0,1.0
1996-07-08,56.0,56.75,55.8752,56.0,770700,16.2258671216833,16.443177842063,16.1897066178122,16.2258671216833,2659900.98873203,0.0,1.0
1996-07-09,56.75,57.75,56.3752,56.5,962200,16.443177842063,16.7329254692359,16.3345804313986,16.3707409352698,3320820.98268841,0.0,1.0
1996-07-10,58.1252,58.1252,56.6252,57.0,1296000,16.8416387789512,16.8416387789512,16.4070173381918,16.5156147488563,4472858.02698418,0.0,1.0
1996-07-11,56.75,58.3752,56.6252,58.25,1386000,16.443177842063,16.9140756857444,16.4070173381918,16.8777992828224,4783473.16774698,0.0,1.0
1996-07-12,57.6252,58.1252,57.0,57.3752,777700,16.6967649653648,16.8416387789512,16.5156147488563,16.6243280585715,2684059.94412468,0.0,1.0
1996-07-15,55.75,58.1252,55.5,57.8752,1086800,16.1534302148901,16.8416387789512,16.0809933080969,16.769201872158,3750850.38867778,0.0,1.0
1996-07-16,55.5,56.75,55.1252,56.75,1436800,16.0809933080969,16.443177842063,15.9723958974325,16.443177842063,4958798.15831085,0.0,1.0
1996-07-17,56.25,57.0,55.8752,56.0,599400,16.2983040284766,16.5156147488563,16.1897066178122,16.2258671216833,2068696.83748018,0.0,1.0
1996-07-18,56.5,57.25,56.3752,57.25,473500,16.3707409352698,16.5880516556495,16.3345804313986,16.5880516556495,1634180.76834646,0.0,1.0
1996-07-19,56.3752,56.3752,55.75,56.1252,577500,16.3345804313986,16.3345804313986,16.1534302148901,16.2621435246054,1993113.81989457,0.0,1.0
1996-07-22,55.8752,56.5,55.8752,56.5,309800,16.1897066178122,16.3707409352698,16.1897066178122,16.3707409352698,1069206.34009236,0.0,1.0
1996-07-23,55.75,56.5,55.6252,56.1252,440900,16.1534302148901,16.3707409352698,16.1172697110189,16.2621435246054,1521669.06180349,0.0,1.0
1996-07-24,56.0,57.0,55.5,55.5,492400,16.2258671216833,16.5156147488563,16.0809933080969,16.0809933080969,1699409.94790665,0.0,1.0
1996-07-25,56.5,57.25,55.8752,56.75,540200,16.3707409352698,16.5880516556495,16.1897066178122,16.443177842063,1864381.1004451,0.0,1.0
1996-07-26,57.25,57.25,56.25,56.6252,638200,16.5880516556495,16.5880516556495,16.2983040284766,16.4070173381918,2202606.47594236,0.0,1.0
1996-07-29,57.75,58.1252,57.5,57.8752,754800,16.7329254692359,16.8416387789512,16.6604885624427,16.769201872158,2605025.64719727,0.0,1.0
1996-07-30,58.0,58.1252,56.8752,58.0,565200,16.8053623760292,16.8416387789512,16.4794542449851,16.8053623760292,1950663.08399032,0.0,1.0
1996-07-31,58.0,58.1252,57.3752,57.5,361100,16.8366551197638,16.87299907185,16.655283703922,16.6915115411452,1243940.66701616,0.108,1.0
1996-08-01,59.75,59.75,58.0,58.0,815600,17.3446576449291,17.3446576449291,16.8366551197638,16.8366551197638,2809631.70318022,0.0,1.0
1996-08-02,60.75,60.75,59.0,60.0,806400,17.6349448021664,17.6349448021664,17.1269422770011,17.4172294342385,2777938.94733268,0.0,1.0
1996-08-05,60.6252,61.25,60.0,60.1252,710900,17.5987169649432,17.7800883807851,17.4172294342385,17.4535733863246,2448954.36217609,0.0,1.0
1996-08-06,60.8752,60.8752,60.1252,60.25,489400,17.6712887542525,17.6712887542525,17.4535733863246,17.4898012235478,1685916.81649878,0.0,1.0
1996-08-07,60.5,61.1252,59.6252,61.0,538300,17.5623730128571,17.7438605435619,17.3084298077059,17.7075165914758,1854370.70355801,0.0,1.0
1996-08-08,60.5,60.6252,60.0,60.5,203900,17.5623730128571,17.5987169649432,17.4172294342385,17.5623730128571,702407.925795055,0.0,1.0
1996-08-09,60.75,61.25,60.5,60.5,294200,17.6349448021664,17.7800883807851,17.5623730128571,17.5623730128571,1013479.21416825,0.0,1.0
1996-08-12,60.5,60.75,60.0,60.6252,522900,17.5623730128571,17.6349448021664,17.4172294342385,17.5987169649432,1801319.78616103,0.0,1.0
1996-08-13,60.3752,60.8752,60.1252,60.5,485100,17.5261451756339,17.6712887542525,17.4535733863246,17.5623730128571,1671103.89800481,0.0,1.0
1996-08-14,61.75,61.8752,60.6252,61.0,442700,17.9252319594037,17.9615759114899,17.5987169649432,17.7075165914758,1525041.63192482,0.0,1.0
1996-08-15,61.0,61.75,60.8752,61.75,478000,17.7075165914758,17.9252319594037,17.6712887542525,17.9252319594037,1646645.35816594,0.0,1.0
1996-08-16,61.6252,61.75,61.25,61.5,231400,17.8890041221805,17.9252319594037,17.7800883807851,17.8526601700944,797141.706861088,0.0,1.0
1996-08-19,61.75,62.1252,61.6252,61.75,200000,17.9252319594037,18.0341477007992,17.8890041221805,17.9252319594037,688972.95320751,0.0,1.0
1996-08-20,63.1252,63.3752,62.0,62.0,800000,18.3244348580365,18.3970066473458,17.9978037487131,17.9978037487131,2755891.81283003,0.0,1.0
1996-08-21,64.1252,64.1252,63.1252,63.1252,878200,18.6147220152738,18.6147220152738,18.3244348580365,18.3244348580365,3025280.23753417,0.0,1.0
1996-08-22,63.1252,63.8752,62.3752,63.8752,765700,18.3244348580365,18.5421502259645,18.1067194901085,18.5421502259645,2637732.95135494,0.0,1.0
1996-08-23,63.75,63.8752,63.1252,63.6252,534100,18.5058062738784,18.5421502259645,18.3244348580365,18.4695784366551,1839902.27154065,0.0,1.0
1996-08-26,62.8752,63.6252,62.6252,63.6252,585200,18.2518630687272,18.4695784366551,18.1792912794178,18.4695784366551,2015934.86108516,0.0,1.0
1996-08-27,62.8752,63.25,62.6252,63.25,335300,18.2518630687272,18.3606626952597,18.1792912794178,18.3606626952597,1155063.15605238,0.0,1.0
1996-08-28,63.3752,63.3752,62.75,62.75,872700,18.3970066473458,18.3970066473458,18.2155191166411,18.2155191166411,3006333.48132096,0.0,1.0
1996-08-29,62.25,63.75,62.25,63.5,533100,18.0703755380224,18.5058062738784,18.0703755380224,18.433234484569,1836457.40677461,0.0,1.0
1996-08-30,62.1252,62.75,62.0,62.75,459000,18.0341477007992,18.2155191166411,17.9978037487131,18.2155191166411,1581192.92761123,0.0,1.0
1996-09-03,62.8752,62.8752,61.3752,61.75,419800,18.2518630687272,18.2518630687272,17.8164323328712,17.9252319594037,1446154.22878256,0.0,1.0
1996-09-04,63.5,63.6252,62.3752,62.8752,327700,18.433234484569,18.4695784366551,18.1067194901085,18.2518630687272,1128882.1838305,0.0,1.0
1996-09-05,63.0,63.5,62.8752,63.25,374000,18.2880909059504,18.433234484569,18.2518630687272,18.3606626952597,1288379.42249804,0.0,1.0
1996-09-06,62.1252,62.75,61.8752,62.75,603500,18.0341477007992,18.2155191166411,17.9615759114899,18.2155191166411,2078975.88630365,0.0,1.0
1996-09-09,62.6252,62.8752,62.1252,62.25,244800,18.1792912794178,18.2518630687272,18.0341477007992,18.0703755380224,843302.894725991,0.0,1.0
1996-09-10,61.8752,62.8752,60.75,62.8752,807400,17.9615759114899,18.2518630687272,17.6349448021664,18.2518630687272,2781383.8120987,0.0,1.0
1996-09-11,61.25,61.8752,61.25,61.8752,296200,17.7800883807851,17.9615759114899,17.7800883807851,17.9615759114899,1020368.94370032,0.0,1.0
1996-09-12,61.8752,61.8752,61.0,61.25,437400,17.9615759114899,17.9615759114899,17.7075165914758,17.7800883807851,1506783.84866482,0.0,1.0
1996-09-13,62.0,62.6252,62.0,62.6252,401300,17.9978037487131,18.1792912794178,17.9978037487131,18.1792912794178,1382424.23061086,0.0,1.0
1996-09-16,63.5,64.0624,62.25,62.5,330200,18.433234484569,18.5964919817993,18.0703755380224,18.1429473273317,1137494.3457456,0.0,1.0
1996-09-17,63.1252,63.6252,62.25,63.6252,477500,18.3244348580365,18.4695784366551,18.0703755380224,18.4695784366551,1644922.92578292,0.0,1.0
1996-09-18,62.75,63.25,62.75,63.1252,265200,18.2155191166411,18.3606626952597,18.2155191166411,18.3244348580365,913578.135953153,0.0,1.0
1996-09-19,61.5,62.75,61.3752,62.75,396400,17.8526601700944,18.2155191166411,17.8164323328712,18.2155191166411,1365544.39325728,0.0,1.0
1996-09-20,60.5,61.5,60.25,61.5,1026200,17.5623730128571,17.8526601700944,17.4898012235478,17.8526601700944,3535120.22290772,0.0,1.0
1996-09-23,58.75,60.0,58.3752,60.0,925800,17.0543704876918,17.4172294342385,16.9455708611593,17.4172294342385,3189255.80039756,0.0,1.0
1996-09-24,58.5,59.8752,58.5,58.75,1040800,16.9817986983825,17.3810015970152,16.9817986983825,17.0543704876918,3585415.24849187,0.0,1.0
1996-09-25,59.25,59.3752,58.6252,58.6252,1036700,17.1995140663105,17.2358580183966,17.0181426504686,17.0181426504686,3571291.30295111,0.0,1.0
1996-09-26,59.0,59.6252,59.0,59.25,495100,17.1269422770011,17.3084298077059,17.1269422770011,17.1995140663105,1705552.54566519,0.0,1.0
1996-09-27,58.8752,59.25,58.25,59.25,516800,17.0907144397779,17.1995140663105,16.9092269090732,17.1995140663105,1780306.1110882,0.0,1.0
1996-09-30,59.0,59.3752,58.8752,59.1252,487900,17.1269422770011,17.2358580183966,17.0907144397779,17.1632862290873,1680749.51934972,0.0,1.0
1996-10-01,60.1252,60.25,59.1252,59.3752,697800,17.4535733863246,17.4898012235478,17.1632862290873,17.2358580183966,2403826.63374099,0.0,1.0
1996-10-02,60.75,61.1252,60.3752,60.6252,644900,17.6349448021664,17.7438605435619,17.5261451756339,17.5987169649432,2221593.28761761,0.0,1.0
1996-10-03,60.3752,60.8752,60.0,60.75,605800,17.5261451756339,17.6712887542525,17.4172294342385,17.6349448021664,2086899.07526554,0.0,1.0
1996-10-04,60.0,60.3752,57.1252,60.3752,2285600,17.4172294342385,17.5261451756339,16.5827119146126,17.5261451756339,7873582.90925538,0.0,1.0
1996-10-07,58.3752,59.0,58.0,59.0,1255000,16.9455708611593,17.1269422770011,16.8366551197638,17.1269422770011,4323305.28137711,0.0,1.0
1996-10-08,56.3752,59.0,56.1252,58.3752,1154900,16.3649965466847,17.1269422770011,16.2924247573753,16.9455708611593,3978474.31829674,0.0,1.0
1996-10-09,55.8752,57.0,55.75,56.6252,1180300,16.219852968066,16.5463679625265,16.1835090159799,16.437568335994,4065973.88335411,0.0,1.0
1996-10-10,58.1252,58.1252,56.0,56.0,1224300,16.87299907185,16.87299907185,16.2560808052892,16.2560808052892,4217547.93305975,0.0,1.0
1996-10-11,58.3752,58.5,57.8752,58.1252,924200,16.9455708611593,16.9817986983825,16.8004272825406,16.87299907185,3183744.01677189,0.0,1.0
1996-10-14,58.3752,58.5,58.0,58.3752,401000,16.9455708611593,16.9817986983825,16.8366551197638,16.9455708611593,1381390.77118105,0.0,1.0
1996-10-15,58.8752,59.1252,58.0,58.25,1050500,17.0907144397779,17.1632862290873,16.8366551197638,16.9092269090732,3618830.43672244,0.0,1.0
1996-10-16,58.75,59.1252,58.25,59.1252,538600,17.0543704876918,17.1632862290873,16.9092269090732,17.1632862290873,1855404.16298782,0.0,1.0
1996-10-17,59.8752,59.8752,58.75,59.8752,746900,17.3810015970152,17.3810015970152,17.0543704876918,17.3810015970152,2572969.49375344,0.0,1.0
1996-10-18,59.6252,60.0,59.25,59.8752,496000,17.3084298077059,17.4172294342385,17.1995140663105,17.3810015970152,1708652.92395462,0.0,1.0
1996-10-21,59.5,60.0,59.0,59.75,417600,17.2720858556198,17.4172294342385,17.1269422770011,17.3446576449291,1438575.52629728,0.0,1.0
1996-10-22,58.5,59.3752,58.0,59.25,276100,16.9817986983825,17.2358580183966,16.8366551197638,17.1995140663105,951127.161902964,0.0,1.0
1996-10-23,58.0,58.3752,57.3752,58.25,512100,16.8366551197638,16.9455708611593,16.655283703922,16.9092269090732,1764115.24668783,0.0,1.0
1996-10-24,59.8752,60.3752,58.75,58.8752,1049000,17.3810015970152,17.5261451756339,17.0543704876918,17.0907144397779,3613663.13957339,0.0,1.0
1996-10-25,59.75,59.8752,59.3752,59.8752,492100,17.3446576449291,17.3810015970152,17.2358580183966,17.3810015970152,1695217.95136708,0.0,1.0
1996-10-28,59.5,60.0,58.75,59.8752,382700,17.2720858556198,17.4172294342385,17.0543704876918,17.3810015970152,1318349.74596257,0.0,1.0
1996-10-29,60.3752,60.6252,59.3752,59.5,578700,17.5261451756339,17.5987169649432,17.2358580183966,17.2720858556198,1993543.24010592,0.0,1.0
1996-10-30,59.25,60.1252,58.75,60.1252,309700,17.2648286766889,17.5198527789309,17.1191339199236,17.5198527789309,1062838.52238719,0.225,1.0
1996-10-31,58.6252,59.25,57.75,59.1252,524800,17.0827685086349,17.2648286766889,16.8277444063929,17.2284632654002,1801025.69114885,0.0,1.0
1996-11-01,59.3752,59.75,58.6252,58.75,515100,17.3013106437829,17.4105234334542,17.0827685086349,17.1191339199236,1767736.91598851,0.0,1.0
1996-11-04,59.0,59.6252,59.0,59.3752,423900,17.1919812983062,17.3741580221656,17.1919812983062,17.3013106437829,1454753.79283155,0.0,1.0
1996-11-05,59.8752,60.25,59.0,59.0,562800,17.4470054005482,17.5562181902195,17.1919812983062,17.1919812983062,1931435.32579758,0.0,1.0
1996-11-06,59.8752,60.0,59.5,59.75,856400,17.4470054005482,17.4833708118368,17.3376760550715,17.4105234334542,2939021.3450836,0.0,1.0
1996-11-07,59.8752,60.0,59.5,59.6252,874300,17.4470054005482,17.4833708118368,17.3376760550715,17.3741580221656,3000451.14666814,0.0,1.0
1996-11-08,60.0,60.3752,59.75,59.75,972400,17.4833708118368,17.5927001573135,17.4105234334542,17.4105234334542,3337113.91401132,0.0,1.0
1996-11-11,59.75,60.25,59.6252,60.1252,588900,17.4105234334542,17.5562181902195,17.3741580221656,17.5198527789309,2021006.15380632,0.0,1.0
1996-11-12,61.25,61.3752,59.25,59.5,1305900,17.8476077037501,17.8840896708441,17.2648286766889,17.3376760550715,4481630.0496785,0.0,1.0
1996-11-13,61.0,61.8752,60.5,61.3752,1286900,17.7747603253674,18.0297844276094,17.6290655686021,17.8840896708441,4416425.23235415,0.0,1.0
1996-11-14,61.6252,61.6252,60.75,61.1252,1066800,17.9569370492268,17.9569370492268,17.7019129469848,17.8112422924615,3661078.9011387,0.0,1.0
1996-11-15,61.5,61.8752,61.25,61.75,503500,17.9204550821328,18.0297844276094,17.8476077037501,17.9933024605154,1727927.65909574,0.0,1.0
1996-11-18,62.0,62.3752,61.3752,61.75,792500,18.0661498388981,18.1754791843747,17.8840896708441,17.9933024605154,2719727.24892427,0.0,1.0
1996-11-19,61.75,62.3752,61.5,62.25,486700,17.9933024605154,18.1754791843747,17.9204550821328,18.1389972172807,1670272.87325104,0.0,1.0
1996-11-20,63.5,63.75,62.25,62.5,956400,18.503234109194,18.5760814875766,18.1389972172807,18.2118445956634,3282204.59415921,0.0,1.0
1996-11-21,62.3752,63.3752,62.0,63.25,1256400,18.1754791843747,18.4668686979054,18.0661498388981,18.4303867308113,4311754.34138608,0.0,1.0
1996-11-22,62.3752,62.6252,62.0,62.6252,767800,18.1754791843747,18.2483265627574,18.0661498388981,18.2483265627574,2634960.98640261,0.0,1.0
1996-11-25,63.25,63.25,62.1252,62.6252,505900,18.4303867308113,18.4303867308113,18.1026318059921,18.2483265627574,1736164.05707356,0.0,1.0
1996-11-26,63.3752,63.8752,62.5,63.3752,653900,18.4668686979054,18.6125634546707,18.2118445956634,18.4668686979054,2244075.26570546,0.0,1.0
1996-11-27,63.3752,63.5,62.75,63.1252,612500,18.4668686979054,18.503234109194,18.284691974046,18.3940213195227,2101997.40058816,0.0,1.0
1996-11-29,63.6252,63.8752,63.3752,63.3752,465600,18.539716076288,18.6125634546707,18.4668686979054,18.4668686979054,1597861.20769608,0.0,1.0
1996-12-02,63.75,63.75,62.75,63.5,796500,18.5760814875766,18.5760814875766,18.284691974046,18.503234109194,2733454.57888731,0.0,1.0
1996-12-03,63.1252,63.8752,63.1252,63.5,759600,18.3940213195227,18.6125634546707,18.3940213195227,18.503234109194,2606819.9599784,0.0,1.0
1996-12-04,62.5,63.0,62.3752,62.8752,437700,18.2118445956634,18.3575393524287,18.1754791843747,18.32117394114,1502113.08120398,0.0,1.0
1996-12-05,64.3752,64.6252,62.6252,62.6252,626800,18.758258211436,18.8311055898186,18.2483265627574,18.2483265627574,2151072.60520597,0.0,1.0
1996-12-06,62.8752,63.25,62.75,63.0,821600,18.32117394114,18.4303867308113,18.284691974046,18.3575393524287,2819593.57440529,0.0,1.0
1996-12-09,63.1252,63.25,62.6252,63.0,535300,18.3940213195227,18.4303867308113,18.2483265627574,18.3575393524287,1837059.93230179,0.0,1.0
1996-12-10,64.5,64.75,63.1252,63.1252,906000,18.7946236227246,18.8674710011072,18.3940213195227,18.3940213195227,3109240.2366251,0.0,1.0
1996-12-11,63.6252,64.0,63.25,64.0,964200,18.539716076288,18.6489288659593,18.4303867308113,18.6489288659593,3308972.88758712,0.0,1.0
1996-12-12,63.8752,64.25,63.5,63.5,789700,18.6125634546707,18.7217762443419,18.503234109194,18.503234109194,2710118.11795016,0.0,1.0
1996-12-13,63.0,63.6252,62.8752,63.6252,459700,18.3575393524287,18.539716076288,18.32117394114,18.539716076288,1577613.39600062,0.0,1.0
1996-12-16,62.1252,62.8752,62.0,62.3752,635500,18.1026318059921,18.32117394114,18.0661498388981,18.1754791843747,2180929.54787556,0.0,1.0
1996-12-17,61.3752,62.25,61.3752,61.6252,529900,17.8840896708441,18.1389972172807,17.8840896708441,17.9569370492268,1818528.03685171,0.0,1.0
1996-12-18,60.8752,61.5,60.25,60.75,775800,17.7383949140788,17.9204550821328,17.5562181902195,17.7019129469848,2662415.64632865,0.0,1.0
1996-12-19,62.8752,63.0,61.0,61.0,727400,18.32117394114,18.3575393524287,17.7747603253674,17.7747603253674,2496314.95377606,0.0,1.0
1996-12-20,63.3752,63.8752,63.0,63.8752,697800,18.4668686979054,18.6125634546707,18.3575393524287,18.6125634546707,2394732.71204966,0.0,1.0
1996-12-23,61.8752,63.3752,61.6252,63.25,265600,18.0297844276094,18.4668686979054,17.9569370492268,18.4303867308113,911494.709544845,0.0,1.0
1996-12-24,61.8752,62.25,61.6252,62.0,106600,18.0297844276094,18.1389972172807,17.9569370492268,18.0661498388981,365833.34351461,0.0,1.0
1996-12-26,62.25,62.5,61.8752,62.0,298900,18.1389972172807,18.2118445956634,18.0297844276094,18.0661498388981,1025774.73148702,0.0,1.0
1996-12-27,62.25,62.75,62.0,62.5,172300,18.1389972172807,18.284691974046,18.0661498388981,18.2118445956634,591304.738157291,0.0,1.0
1996-12-30,63.25,63.75,62.25,62.25,493400,18.4303867308113,18.5760814875766,18.1389972172807,18.1389972172807,1693266.1509391,0.0,1.0
1996-12-31,63.75,63.75,62.75,63.25,616300,18.5760814875766,18.5760814875766,18.284691974046,18.4303867308113,2115038.36405304,0.0,1.0
1997-01-02,65.1252,65.5,64.25,64.5,922900,18.9768003465839,19.0860131362552,18.7217762443419,18.7946236227246,3167238.20571889,0.0,1.0
1997-01-03,68.0,68.1252,65.3752,65.8752,1513300,19.8144869200817,19.8509688871758,19.0496477249666,19.1953424817319,5193392.10826135,0.0,1.0
1997-01-06,67.8752,69.5,67.75,68.1252,2387900,19.7781215087931,20.2515711903777,19.7416395416991,19.8509688871758,8194872.80467671,0.0,1.0
1997-01-07,67.5,67.6252,66.5,67.6252,1039300,19.6687921633164,19.7052741304105,19.3774026497858,19.7052741304105,3566703.50764291,0.0,1.0
1997-01-08,67.3752,67.8752,66.6252,67.5,1357600,19.6324267520278,19.7781215087931,19.4138846168799,19.6687921633164,4659055.7894506,0.0,1.0
1997-01-09,69.6252,70.25,67.1252,67.1252,1418900,20.2880531574717,20.4701133255256,19.5595793736452,19.5595793736452,4869427.12113395,0.0,1.0
1997-01-10,71.25,71.75,68.8752,68.8752,1924400,20.7615028390562,20.9071975958215,20.0695110223237,20.0695110223237,6604218.44521122,0.0,1.0
1997-01-13,70.75,71.0,70.5,71.0,1088800,20.6158080822909,20.6886554606736,20.5429607039083,20.6886554606736,3736579.21593534,0.0,1.0
1997-01-14,71.1252,71.5,70.6252,70.75,1019500,20.7251374277676,20.8343502174389,20.5794426710023,20.6158080822909,3498753.22432594,0.0,1.0
1997-01-15,71.0,71.8752,70.3752,70.3752,894800,20.6886554606736,20.9436795629156,20.5065952926197,20.5065952926197,3070803.71272863,0.0,1.0
1997-01-16,71.6252,72.0,71.1252,71.25,803600,20.8708321845329,20.9800449742042,20.7251374277676,20.7615028390562,2757820.58957167,0.0,1.0
1997-01-17,73.0,73.1252,71.5,71.5,1295000,21.2714344877348,21.3079164548288,20.8343502174389,20.8343502174389,4444223.07552926,0.0,1.0
1997-01-20,72.5,72.75,71.5,72.75,610700,21.1257397309695,21.1985871093522,20.8343502174389,21.1985871093522,2095820.1021048,0.0,1.0
1997-01-21,70.6252,72.25,70.1252,71.6252,938400,20.5794426710023,21.0528923525868,20.433747914237,20.8708321845329,3220431.60932561,0.0,1.0
1997-01-22,69.1252,71.0,68.5,71.0,775200,20.1423584007064,20.6886554606736,19.960181676847,20.6886554606736,2660356.54683419,0.0,1.0
1997-01-23,67.25,69.8752,67.0,69.0,727200,19.5959447849338,20.3609005358543,19.5230974065511,20.1058764336124,2495628.5872779,0.0,1.0
1997-01-24,67.75,69.0,67.25,67.5,1051500,19.7416395416991,20.1058764336124,19.5959447849338,19.6687921633164,3608571.86403013,0.0,1.0
1997-01-27,66.6252,68.3752,66.5,68.3752,866200,19.4138846168799,19.9238162655584,19.3774026497858,19.9238162655584,2972653.303493,0.0,1.0
1997-01-28,68.0,69.3752,67.8752,68.5,920500,19.8144869200817,20.215205779089,19.7781215087931,19.960181676847,3159001.80774108,0.0,1.0
1997-01-29,68.5,68.75,67.75,67.75,383100,19.960181676847,20.0330290552297,19.7416395416991,19.7416395416991,1314735.0272087,0.0,1.0
1997-01-30,69.25,69.5,68.25,68.5,510800,20.178723811995,20.2515711903777,19.8873342984644,19.960181676847,1752980.03627826,0.0,1.0
1997-01-31,69.0,70.25,68.75,69.6252,502000,20.1058764336124,20.4701133255256,20.0330290552297,20.2880531574717,1722779.9103596,0.0,1.0
1997-02-03,68.8752,69.5,68.5,69.0,570300,20.0695110223237,20.2515711903777,19.960181676847,20.1058764336124,1957174.06947826,0.0,1.0
1997-02-04,68.25,68.75,68.0,68.5,364300,19.8873342984644,20.0330290552297,19.8144869200817,19.960181676847,1250216.57638248,0.0,1.0
1997-02-05,67.25,68.6252,67.1252,68.25,412300,19.6615074254782,20.0635669795528,19.6250203455272,19.9538718481619,1410226.30665999,0.225,1.0
1997-02-06,66.75,67.25,66.0,67.0,650100,19.5153252141363,19.6615074254782,19.2960518971236,19.5884163198072,2223594.76584928,0.0,1.0
1997-02-07,67.6252,69.25,66.75,69.25,891200,19.7712025568691,20.2462362708455,19.5153252141363,20.2462362708455,3048250.50811395,0.0,1.0
1997-02-10,66.6252,68.0,66.6252,67.5,459500,19.4788381341854,19.8807807424909,19.4788381341854,19.7345985311491,1571668.65852599,0.0,1.0
1997-02-11,66.75,67.5,66.3752,66.8752,571800,19.5153252141363,19.7345985311491,19.4057470285145,19.5519292398563,1955778.32196988,0.0,1.0
1997-02-12,67.0,67.5,66.3752,66.75,1442200,19.5884163198072,19.7345985311491,19.4057470285145,19.5153252141363,4932884.74282086,0.0,1.0
1997-02-13,67.6252,68.0,66.75,67.25,645300,19.7712025568691,19.8807807424909,19.5153252141363,19.6615074254782,2207176.89955782,0.0,1.0
1997-02-14,69.25,69.8752,67.8752,68.0,622100,20.2462362708455,20.4290225079074,19.84429366254,19.8807807424909,2127823.87914912,0.0,1.0
1997-02-18,70.25,70.3752,69.5,69.8752,459800,20.5386006935292,20.5752047192492,20.3193273765165,20.4290225079074,1572694.77516921,0.0,1.0
1997-02-19,71.1252,71.6252,69.75,69.75,939400,20.794478036262,20.9406602476038,20.3924184821874,20.3924184821874,3213113.24879067,0.0,1.0
1997-02-20,70.8752,71.8752,70.6252,71.0,696100,20.7213869305911,21.0137513532748,20.6482958249202,20.757874010542,2380932.65114241,0.0,1.0
1997-02-21,71.1252,71.75,70.75,71.0,804100,20.794478036262,20.9771473275548,20.6847829048711,20.757874010542,2750334.64270021,0.0,1.0
1997-02-24,71.0,71.5,70.3752,70.6252,565400,20.757874010542,20.9040562218838,20.5752047192492,20.6482958249202,1933887.83358127,0.0,1.0
1997-02-25,70.0,71.1252,69.5,71.1252,390700,20.4655095878583,20.794478036262,20.3193273765165,20.794478036262,1336345.90834843,0.0,1.0
1997-02-26,68.5,70.3752,68.25,69.8752,1151500,20.0269629538328,20.5752047192492,19.9538718481619,20.4290225079074,3938577.71554444,0.0,1.0
1997-02-27,71.0,71.0,68.6252,68.6252,486200,20.757874010542,20.757874010542,20.0635669795528,20.0635669795528,1662993.03977222,0.0,1.0
1997-02-28,71.25,71.8752,71.0,71.0,683200,20.8309651162129,21.0137513532748,20.757874010542,20.757874010542,2336809.63548412,0.0,1.0
1997-03-03,72.25,72.25,70.3752,70.6252,811900,21.1233295388966,21.1233295388966,20.5752047192492,20.6482958249202,2777013.67542383,0.0,1.0
1997-03-04,72.3752,73.0,72.25,72.5,642600,21.1599335646166,21.3426028559094,21.1233295388966,21.1964206445675,2197941.84976888,0.0,1.0
1997-03-05,71.75,71.75,70.5,71.6252,691700,20.9771473275548,20.9771473275548,20.6116917992002,20.9406602476038,2365882.94037524,0.0,1.0
1997-03-06,71.75,71.75,71.25,71.5,565600,20.9771473275548,20.9771473275548,20.8309651162129,20.9040562218838,1934571.91134341,0.0,1.0
1997-03-07,72.3752,72.6252,71.75,71.8752,553300,21.1599335646166,21.2330246702875,20.9771473275548,21.0137513532748,1892501.12897155,0.0,1.0
1997-03-10,74.8752,74.8752,72.25,72.3752,740400,21.8908446213258,21.8908446213258,21.1233295388966,21.1599335646166,2532455.87545733,0.0,1.0
1997-03-11,76.0,76.0,74.25,75.5,1382500,22.2196961239605,22.2196961239605,21.708058384264,22.0735139126186,4728687.53082083,0.0,1.0
1997-03-12,75.1252,76.25,74.6252,75.5,813000,21.9639357269968,22.2927872296314,21.8177535156549,22.0735139126186,2780776.10311562,0.0,1.0
1997-03-13,73.5,74.8752,73.25,74.8752,504900,21.4887850672512,21.8908446213258,21.4156939615803,21.8908446213258,1726954.31053269,0.0,1.0
1997-03-14,74.6252,75.25,73.6252,73.75,482800,21.8177535156549,22.0004228069477,21.5253890929712,21.5618761729222,1651363.71781577,0.0,1.0
1997-03-17,75.25,75.75,73.3752,74.25,566100,22.0004228069477,22.1466050182895,21.4522979873003,21.708058384264,1936282.10574877,0.0,1.0
1997-03-18,73.8752,75.1252,73.6252,75.1252,612600,21.5984801986422,21.9639357269968,21.5253890929712,21.9639357269968,2095330.18544726,0.0,1.0
1997-03-19,73.8752,73.8752,72.8752,73.3752,451500,21.5984801986422,21.5984801986422,21.3061157759585,21.4522979873003,1544305.54804022,0.0,1.0
1997-03-20,73.1252,73.8752,72.75,73.75,366300,21.3792068816294,21.5984801986422,21.2695117502385,21.5618761729222,1252888.42136685,0.0,1.0
1997-03-21,72.1252,73.3752,72.1252,73.25,660800,21.0868424589457,21.4522979873003,21.0868424589457,21.4156939615803,2260192.92612399,0.0,1.0
1997-03-24,72.0,72.3752,71.25,71.8752,899000,21.0502384332257,21.1599335646166,20.8309651162129,21.0137513532748,3074929.54083757,0.0,1.0
1997-03-25,70.0,72.3752,69.8752,72.3752,642700,20.4655095878583,21.1599335646166,20.4290225079074,21.1599335646166,2198283.88864995,0.0,1.0
1997-03-26,70.3752,70.75,69.8752,70.0,718900,20.5752047192492,20.6847829048711,20.4290225079074,20.4655095878583,2458917.51602684,0.0,1.0
1997-03-27,68.6252,71.1252,68.0,70.5,1006800,20.0635669795528,20.794478036262,19.8807807424909,20.6116917992002,3443647.45463321,0.0,1.0
1997-03-31,68.0,69.25,67.8752,69.0,1137300,19.8807807424909,20.2462362708455,19.84429366254,20.1731451651746,3890008.19443223,0.0,1.0
1997-04-01,69.0,69.8752,68.1252,68.25,1051800,20.1731451651746,20.4290225079074,19.9173847682109,19.9538718481619,3597564.95111564,0.0,1.0
1997-04-02,68.1252,69.0,68.1252,68.6252,541100,19.9173847682109,20.1731451651746,19.9173847682109,20.0635669795528,1850772.38548077,0.0,1.0
1997-04-03,67.5,68.6252,67.0,67.8752,717400,19.7345985311491,20.0635669795528,19.5884163198072,19.84429366254,2453786.93281076,0.0,1.0
1997-04-04,67.6252,68.3752,67.0,67.0,998100,19.7712025568691,19.9904758738819,19.5884163198072,19.5884163198072,3413890.07197995,0.0,1.0
1997-04-07,66.75,68.25,66.75,68.0,771900,19.5153252141363,19.9538718481619,19.5153252141363,19.8807807424909,2640198.12299502,0.0,1.0
1997-04-08,66.5,66.8752,66.1252,66.8752,660000,19.4422341084654,19.5519292398563,19.3326559228436,19.5519292398563,2257456.61507541,0.0,1.0
1997-04-09,66.75,67.1252,66.1252,67.0,1171500,19.5153252141363,19.6250203455272,19.3326559228436,19.5884163198072,4006985.49175886,0.0,1.0
1997-04-10,66.75,67.8752,66.3752,66.8752,1572200,19.5153252141363,19.84429366254,19.4057470285145,19.5519292398563,5377535.28821449,0.0,1.0
1997-04-11,65.8752,66.5,65.75,66.1252,775900,19.2595648171726,19.4422341084654,19.2229607914526,19.3326559228436,2653879.6782379,0.0,1.0
1997-04-14,65.75,66.0,65.25,66.0,810500,19.2229607914526,19.2960518971236,19.0767785801108,19.2960518971236,2772225.13108882,0.0,1.0
1997-04-15,66.75,67.25,65.6252,65.75,1007200,19.5153252141363,19.6615074254782,19.1864737115017,19.2229607914526,3445015.61015751,0.0,1.0
1997-04-16,68.6252,69.0,66.5,66.75,1026500,20.0635669795528,20.1731451651746,19.4422341084654,19.5153252141363,3511029.1142044,0.0,1.0
1997-04-17,68.25,68.8752,67.5,68.5,778700,19.9538718481619,20.1366580852237,19.7345985311491,20.0269629538328,2663456.76690791,0.0,1.0
1997-04-18,68.3752,68.6252,67.8752,68.1252,443700,19.9904758738819,20.0635669795528,19.84429366254,19.9173847682109,1517626.5153166,0.0,1.0
1997-04-21,67.3752,68.6252,66.75,68.6252,424800,19.6981114511982,20.0635669795528,19.5153252141363,20.0635669795528,1452981.16679399,0.0,1.0
1997-04-22,69.5,69.5,67.1252,67.3752,685300,20.3193273765165,20.3193273765165,19.6250203455272,19.6981114511982,2343992.45198663,0.0,1.0
1997-04-23,69.75,69.8752,68.8752,69.25,677300,20.3924184821874,20.4290225079074,20.1366580852237,20.2462362708455,2316629.34150087,0.0,1.0
1997-04-24,69.6252,70.75,69.25,70.5,426800,20.3559314022365,20.6847829048711,20.2462362708455,20.6116917992002,1459821.94441543,0.0,1.0
1997-04-25,69.5,70.1252,69.1252,69.6252,456300,20.3193273765165,20.5021136135783,20.2097491908946,20.3559314022365,1560723.41433168,0.0,1.0
1997-04-28,68.5,69.1252,68.3124,69.1252,441300,20.0269629538328,20.2097491908946,19.9721153881373,20.2097491908946,1509417.58217088,0.0,1.0
1997-04-29,69.75,70.0,68.8752,69.3752,277900,20.3924184821874,20.4655095878583,20.1366580852237,20.2828402965655,950526.050499176,0.0,1.0
1997-04-30,69.8752,70.3752,69.6252,69.75,825500,20.5021136135783,20.6488188367017,20.4287610020166,20.4653786257082,2813464.92791836,0.25,1.0
1997-05-01,69.25,69.75,68.5,69.75,489800,20.3186734025849,20.4653786257082,20.0986155678998,20.4653786257082,1669333.88454804,0.0,1.0
1997-05-02,70.25,70.25,69.1252,69.1252,670000,20.6120838488316,20.6120838488316,20.2820557788933,20.2820557788933,2283490.61381623,0.0,1.0
1997-05-05,70.6252,71.1252,69.5,70.25,705800,20.7221714482633,20.8688766713867,20.3920260141465,20.6120838488316,2405503.99288283,0.0,1.0
1997-05-06,72.3752,72.6252,70.1252,70.1252,736200,21.2356397291951,21.3089923407568,20.57546622514,20.57546622514,2509113.11924106,0.0,1.0
1997-05-07,70.5,73.3752,70.1252,72.6252,942000,20.6854364603933,21.5290501754418,20.57546622514,21.3089923407568,3210519.63912669,0.0,1.0
1997-05-08,71.5,72.5,70.6252,70.8752,765600,20.97884690664,21.2722573528867,20.7221714482633,20.795524059825,2609314.05065329,0.0,1.0
1997-05-09,71.3752,72.25,71.0,72.1252,398700,20.9422292829484,21.198904741325,20.8321416835166,21.1622871176334,1358847.32496795,0.0,1.0
1997-05-12,72.8752,73.1252,71.25,71.25,606700,21.3823449523185,21.4556975638801,20.9054942950783,20.9054942950783,2067751.87373478,0.0,1.0
1997-05-13,73.5,74.1252,72.6252,73.1252,884000,21.5656677991334,21.7491080101268,21.3089923407568,21.4556975638801,3012844.33225902,0.0,1.0
1997-05-14,72.3752,74.1252,72.25,73.3752,767900,21.2356397291951,21.7491080101268,21.198904741325,21.5290501754418,2617152.89902908,0.0,1.0
1997-05-15,73.3752,73.5,72.1252,72.3752,570000,21.5290501754418,21.5656677991334,21.1622871176334,21.2356397291951,1942671.11921679,0.0,1.0
1997-05-16,73.25,73.6252,72.8752,73.3752,533600,21.4923151875717,21.6024027870035,21.3823449523185,21.5290501754418,1818612.8231826,0.0,1.0
1997-05-19,73.6252,74.3752,73.0,73.3752,490600,21.6024027870035,21.8224606216885,21.41896257601,21.5290501754418,1672060.44050484,0.0,1.0
1997-05-20,72.75,73.0,71.5,73.0,715300,21.3456099644484,21.41896257601,20.97884690664,21.41896257601,2437881.84486977,0.0,1.0
1997-05-21,72.25,73.3752,72.0,72.75,259700,21.198904741325,21.5290501754418,21.1255521297633,21.3456099644484,885108.227474739,0.0,1.0
1997-05-22,72.0,72.8752,71.3752,72.1252,303300,21.1255521297633,21.3823449523185,20.9422292829484,21.1622871176334,1033705.52712009,0.0,1.0
1997-05-23,73.75,73.8752,72.0,72.0,273800,21.6390204106951,21.6757553985652,21.1255521297633,21.1255521297633,933163.776213258,0.0,1.0
1997-05-27,74.75,74.75,72.5,73.5,707700,21.9324308569418,21.9324308569418,21.2722573528867,21.5656677991334,2411979.56328022,0.0,1.0
1997-05-28,73.5,74.6252,72.8752,74.5,734300,21.5656677991334,21.8958132332502,21.3823449523185,21.8590782453801,2502637.54884367,0.0,1.0
1997-05-29,73.6252,74.5,73.3752,73.75,429100,21.6024027870035,21.8590782453801,21.5290501754418,21.6390204106951,1462456.45132618,0.0,1.0
1997-05-30,73.6252,74.0,72.8752,73.6252,704500,21.6024027870035,21.7123730222568,21.3823449523185,21.6024027870035,2401073.33945303,0.0,1.0
1997-06-02,73.5,74.1252,73.3752,73.8752,694700,21.5656677991334,21.7491080101268,21.5290501754418,21.6757553985652,2367673.02898229,0.0,1.0
1997-06-03,74.6252,74.8752,72.6252,72.6252,651900,21.8958132332502,21.9691658448119,21.3089923407568,21.3089923407568,2221802.28529373,0.0,1.0
1997-06-04,73.8752,74.25,73.5,74.25,559700,21.6757553985652,21.7857256338184,21.5656677991334,21.7857256338184,1907566.71127305,0.0,1.0
1997-06-05,74.5,74.8908,73.8752,74.5,335800,21.8590782453801,21.9737430477733,21.6757553985652,21.8590782453801,1144471.86286491,0.0,1.0
1997-06-06,74.75,74.8752,73.0,74.0,628900,21.9324308569418,21.9691658448119,21.41896257601,21.7123730222568,2143413.80153586,0.0,1.0
1997-06-09,72.8752,75.3752,72.8752,74.0,846400,21.3823449523185,22.1158710679352,21.3823449523185,21.7123730222568,2884696.20228963,0.0,1.0
1997-06-10,74.5,74.75,73.0,73.1252,1041100,21.8590782453801,21.9324308569418,21.41896257601,21.4556975638801,3548271.75827474,0.0,1.0
1997-06-11,76.6252,76.6252,74.6252,74.6252,853200,22.4826341257436,22.4826341257436,21.8958132332502,21.8958132332502,2907871.9279224,0.0,1.0
1997-06-12,77.75,77.75,76.0,76.6252,1016100,22.8126621956819,22.8126621956819,22.2991939147502,22.4826341257436,3463066.88462488,0.0,1.0
1997-06-13,77.6252,79.25,77.25,79.25,1108500,22.7760445719903,23.252777865052,22.6659569725586,23.252777865052,3777984.09763477,0.0,1.0
1997-06-16,76.8752,77.8752,76.75,77.6252,485200,22.5559867373053,22.849397183552,22.5192517494352,22.7760445719903,1653656.18779647,0.0,1.0
1997-06-17,76.5,77.1252,75.6252,76.1252,668000,22.4458991378735,22.629339348867,22.1892236794969,22.3359289026203,2276674.22392424,0.0,1.0
1997-06-18,76.0,76.8752,75.5,75.5,610100,22.2991939147502,22.5559867373053,22.1524886916268,22.1524886916268,2079339.73655116,0.0,1.0
1997-06-19,76.0,77.1252,76.0,76.0,527900,22.2991939147502,22.629339348867,22.2991939147502,22.2991939147502,1799186.11199043,0.0,1.0
1997-06-20,76.0,76.6876,75.75,76.6252,939300,22.2991939147502,22.5009429375894,22.2258413031885,22.4826341257436,3201317.51277251,0.0,1.0
1997-06-23,74.25,76.25,74.1252,75.75,553800,21.7857256338184,22.3725465263119,21.7491080101268,22.2258413031885,1887458.36109169,0.0,1.0
1997-06-24,75.1876,75.5,73.8124,74.5,645600,22.0608272682194,22.1524886916268,21.6573292225409,21.8590782453801,2200330.65713396,0.0,1.0
1997-06-25,74.3752,76.6252,74.25,75.0,1104600,21.8224606216885,22.4826341257436,21.7857256338184,22.0057834685035,3764692.13734539,0.0,1.0
1997-06-26,75.3752,75.5,74.25,74.25,935200,22.1158710679352,22.1524886916268,21.7857256338184,21.7857256338184,3187343.91349394,0.0,1.0
1997-06-27,76.0,76.0,75.1252,75.8752,526600,22.2991939147502,22.2991939147502,22.0425184563736,22.2625762910586,1794755.45856063,0.0,1.0
1997-06-30,75.3752,77.3752,75.3752,76.5,604800,22.1158710679352,22.7026919604287,22.1158710679352,22.4458991378735,2061276.3033374,0.0,1.0
1997-07-01,76.3752,78.0,75.6252,75.6252,624900,22.4092815141819,22.8860148072436,22.1892236794969,22.1892236794969,2129781.02175189,0.0,1.0
1997-07-02,78.25,78.25,75.1252,75.5,1047100,22.9593674188053,22.9593674188053,22.0425184563736,22.1524886916268,3568720.9279507,0.0,1.0
1997-07-03,77.0,77.4376,76.5,77.25,522000,22.5926043609969,22.7210007722745,22.4458991378735,22.6659569725586,1779077.76180906,0.0,1.0
1997-07-07,78.25,78.5,75.8752,76.75,865500,22.9593674188053,23.032720030367,22.2625762910586,22.5192517494352,2949792.72575813,0.0,1.0
1997-07-08,79.8124,80.4376,77.5,78.0,743900,23.4177919000211,23.6012321110146,22.7393095841202,22.8860148072436,2535356.22032522,0.0,1.0
1997-07-09,77.8752,80.0,77.5,79.6252,542100,22.849397183552,23.472835699737,22.7393095841202,23.3628654644838,1847582.48022355,0.0,1.0
1997-07-10,77.8124,78.75,77.5,77.9376,455300,22.8309710075277,23.1060726419286,22.7393095841202,22.8677059953978,1551751.15891124,0.0,1.0
1997-07-11,77.1252,77.9376,77.0624,77.75,631000,22.629339348867,22.8677059953978,22.6109131728427,22.8126621956819,2150571.01092245,0.0,1.0
1997-07-14,77.5624,77.8124,76.75,77.0,562300,22.757618395966,22.8309710075277,22.5192517494352,22.5926043609969,1916428.01813264,0.0,1.0
1997-07-15,79.6252,80.0,77.8752,77.8752,727100,23.3628654644838,23.472835699737,22.849397183552,22.849397183552,2478098.5452325,0.0,1.0
1997-07-16,80.9376,81.25,79.3752,79.5,694300,23.747937334138,23.8395987575454,23.2895128529221,23.3261304766137,2366309.75100389,0.0,1.0
1997-07-17,82.4376,83.0,80.6252,80.8752,880400,24.188053003508,24.3530670384772,23.6562759107305,23.7296285222922,3000574.83045345,0.0,1.0
1997-07-18,81.0624,83.25,80.8124,83.25,971800,23.7845549578295,24.4264196500388,23.7112023462679,24.4264196500388,3312083.84851734,0.0,1.0
1997-07-21,80.8752,82.0,80.6252,81.1252,400800,23.7296285222922,24.0596565922305,23.6562759107305,23.8029811338538,1366004.53435454,0.0,1.0
1997-07-22,83.25,83.6876,81.0,81.0,870000,24.4264196500388,24.5548160613164,23.7662461459837,23.7662461459837,2965129.60301511,0.0,1.0
1997-07-23,85.0,85.3752,83.0624,83.0624,780200,24.9398879309706,25.0499755304024,24.371375850323,24.371375850323,2659073.69686481,0.0,1.0
1997-07-24,84.0,85.0,83.6252,85.0,637400,24.6464774847239,24.9398879309706,24.5365072494706,24.9398879309706,2172383.45857681,0.0,1.0
1997-07-25,84.3124,84.8124,83.75,83.75,440700,24.7381389081314,24.8848441312547,24.5731248731622,24.5731248731622,1501991.51269972,0.0,1.0
1997-07-28,86.3124,87.1876,84.0,84.0624,826000,25.3249598006248,25.5817526231799,24.6464774847239,24.6647862965697,2815169.02539135,0.0,1.0
1997-07-29,86.0624,86.3752,85.1252,85.5,618000,25.2516071890631,25.3433859766491,24.9766229188407,25.086593154094,2106264.47662452,0.0,1.0
1997-07-30,87.9376,89.5,87.0,87.0,853800,25.8018104578649,26.2602349390808,25.526708823464,25.526708823464,2909916.84489,0.0,1.0
1997-07-31,88.5,89.25,88.0,88.0,774900,25.9668244928341,26.1868823275191,25.8201192697107,25.8201192697107,2641010.26365104,0.0,1.0
1997-08-01,87.5,88.8124,86.8752,88.1252,622200,25.6734140465874,26.0584859162416,25.4900911997724,25.8568542575808,2120578.8953977,0.0,1.0
1997-08-04,87.25,88.75,87.0,87.8752,536200,25.6000614350257,26.0401771043958,25.526708823464,25.7835016460191,1827474.13004218,0.0,1.0
1997-08-05,88.0,88.4376,86.9376,87.1876,510400,25.8201192697107,25.9485156809883,25.5084000116182,25.5817526231799,1739542.70043553,0.0,1.0
1997-08-06,87.9376,88.0,87.25,87.5,451500,25.8751630694266,25.893523931851,25.67284048925,25.7464016367837,1534437.72676791,0.25,1.0
1997-08-07,88.75,89.6252,88.25,88.25,576500,26.114207374452,26.3717302397379,25.9670850793847,25.9670850793847,1959254.37315992,0.0,1.0
1997-08-08,86.6876,88.5624,86.5,87.5,578100,25.5073573317583,26.0590070893428,25.452157046649,25.7464016367837,1964692.02623373,0.0,1.0
1997-08-11,85.8124,86.6252,85.3752,86.1252,690000,25.2498344664724,25.4889964693339,25.1211907316655,25.3418741742665,2344987.88808385,0.0,1.0
1997-08-12,85.0,86.0,84.8752,85.8124,460100,25.010790161447,25.3050347515817,24.9740684365982,25.2498344664724,1563665.11203968,0.0,1.0
1997-08-13,84.5,85.6876,82.0,85.0,864800,24.8636678663797,25.2131127416236,24.128056391043,25.010790161447,2939051.48639842,0.0,1.0
1997-08-14,83.8124,84.8752,83.0624,84.75,627600,24.6613452862031,24.9740684365982,24.4406618436021,24.9372290139133,2132919.41820496,0.0,1.0
1997-08-15,81.6252,83.0,81.6252,82.6876,491800,24.0177735186605,24.4223009811777,24.0177735186605,24.3303789712196,1671398.61356469,0.0,1.0
1997-08-18,83.6876,83.8752,81.3124,81.5624,978200,24.6246235613543,24.6798238464635,23.9257338108664,23.9992949584001,3324445.14800525,0.0,1.0
1997-08-19,85.0,85.0,83.5,83.6876,842800,25.010790161447,25.010790161447,24.569423276245,24.6246235613543,2864283.75663344,0.0,1.0
1997-08-20,85.0624,85.5,84.3124,84.75,483000,25.0291510238714,25.1579124565143,24.8084675812704,24.9372290139133,1641491.5216587,0.0,1.0
1997-08-21,84.8752,86.8752,84.8124,85.1252,644500,24.9740684365982,25.5625576168675,24.9555898763377,25.0476295841319,2190354.62879716,0.0,1.0
1997-08-22,84.8124,84.8124,82.5,82.5,763300,24.9555898763377,24.9555898763377,24.2751786861103,24.2751786861103,2594100.36952813,0.0,1.0
1997-08-25,86.4376,86.5624,84.6876,84.8124,615400,25.4337961842246,25.4705179090734,24.9188681514889,24.9555898763377,2091457.31351711,0.0,1.0
1997-08-26,85.75,85.9376,84.5,85.4376,579800,25.231473604048,25.2866738891573,24.8636678663797,25.1395515940899,1970469.53262466,0.0,1.0
1997-08-27,83.9376,85.5624,83.5624,85.5,548700,24.6981847088879,25.1762733189387,24.5877841386694,25.1579124565143,1864775.15100234,0.0,1.0
1997-08-28,84.1564,85.0,83.3124,83.4376,453100,24.7625654252094,25.010790161447,24.5142229911357,24.5510624138206,1539875.37984173,0.0,1.0
1997-08-29,82.25,84.0,82.25,83.6252,382500,24.2016175385767,24.7165455713123,24.2016175385767,24.6062626989299,1299938.93795952,0.0,1.0
1997-09-02,85.1876,85.3124,82.1252,82.25,664500,25.0659904465563,25.1027121714051,24.1648958137279,24.2016175385767,2258325.29221988,0.0,1.0
1997-09-03,84.0,85.1252,83.8752,85.0624,439200,24.7165455713123,25.0476295841319,24.6798238464635,25.0291510238714,1492635.76876294,0.0,1.0
1997-09-04,83.3752,83.9376,83.0624,83.8752,313200,24.5327015513962,24.6981847088879,24.4406618436021,24.6798238464635,1064420.5891998,0.0,1.0
1997-09-05,83.5,84.75,83.0624,84.75,450700,24.569423276245,24.9372290139133,24.4406618436021,24.9372290139133,1531718.900231,0.0,1.0
1997-09-08,82.0624,84.1252,82.0624,83.3752,448800,24.1464172534674,24.7533849939972,24.1464172534674,24.5327015513962,1525261.68720584,0.0,1.0
1997-09-09,82.6252,82.9376,82.0,82.0,387700,24.3120181087952,24.4039401187533,24.128056391043,24.128056391043,1317611.31044943,0.0,1.0
1997-09-10,81.25,82.6876,81.0,82.5,517900,23.907372948442,24.3303789712196,23.8338118009083,24.2751786861103,1760100.32933134,0.0,1.0
1997-09-11,80.0624,80.8752,79.0,80.0,1241600,23.5579280731981,23.7970900760595,23.245322620639,23.5395672107737,4219618.78528247,0.0,1.0
1997-09-12,78.6252,81.0,78.5,80.1876,970800,23.1350397482565,23.8338118009083,23.0982003255716,23.5947674958829,3299296.00253885,0.0,1.0
1997-09-15,80.1252,80.75,79.1252,79.1252,765700,23.5764066334585,23.7602506533747,23.2821620433238,23.2821620433238,2602256.84913885,0.0,1.0
1997-09-16,82.3752,82.4376,80.3752,80.3752,584700,24.2384569612615,24.2568178236859,23.6499677809922,23.6499677809922,1987122.34516323,0.0,1.0
1997-09-17,81.1252,82.25,80.5,82.1252,307500,23.8706512235932,24.2016175385767,23.686689505841,24.1648958137279,1045048.95012432,0.0,1.0
1997-09-18,82.8124,84.75,81.25,81.25,572200,24.3671006960684,24.9372290139133,23.907372948442,23.907372948442,1944640.68052403,0.0,1.0
1997-09-19,83.0624,83.6876,82.3752,83.0,483800,24.4406618436021,24.6246235613543,24.2384569612615,24.4223009811777,1644210.3481956,0.0,1.0
1997-09-22,82.1252,83.0624,81.0,83.0,466200,24.1648958137279,24.4406618436021,23.8338118009083,24.4223009811777,1584396.16438361,0.0,1.0
1997-09-23,82.1252,82.6876,81.3124,82.1876,412300,24.1648958137279,24.3303789712196,23.9257338108664,24.1832566761523,1401215.22645938,0.0,1.0
1997-09-24,80.6876,82.3752,80.5,81.8752,356100,23.7418897909503,24.2384569612615,23.686689505841,24.0913346661942,1210217.66224153,0.0,1.0
1997-09-25,80.6876,81.5624,80.25,80.9376,450100,23.7418897909503,23.9992949584001,23.6131283583073,23.8154509384839,1529679.78032832,0.0,1.0
1997-09-26,80.3124,81.25,79.5,80.75,784400,23.6314892207317,23.907372948442,23.3924449157063,23.7602506533747,2665809.41943909,0.0,1.0
1997-09-29,81.8752,82.5,80.25,80.25,552900,24.0913346661942,24.2751786861103,23.6131283583073,23.6131283583073,1879048.9903211,0.0,1.0
1997-09-30,82.0,82.6876,81.6876,82.1252,588000,24.128056391043,24.3303789712196,24.0361343810849,24.1648958137279,1998337.50462798,0.0,1.0
1997-10-01,82.8752,83.9376,82.5624,83.0,782800,24.3855792563289,24.6981847088879,24.2935395485347,24.4223009811777,2660371.76636527,0.0,1.0
1997-10-02,82.9376,83.1252,82.0,82.5,449300,24.4039401187533,24.4591404038625,24.128056391043,24.2751786861103,1526960.95379141,0.0,1.0
1997-10-03,81.3752,82.8752,80.4376,82.5624,1011700,23.9442123711269,24.3855792563289,23.6683286434166,24.2935395485347,3438296.0092383,0.0,1.0
1997-10-06,80.75,81.75,79.5,81.6252,1237900,23.7602506533747,24.0544952435093,23.3924449157063,24.0177735186605,4207044.21254927,0.0,1.0
1997-10-07,82.1252,82.3752,81.25,81.25,594800,24.1648958137279,24.2384569612615,23.907372948442,23.907372948442,2021447.5301917,0.0,1.0
1997-10-08,80.1876,82.1252,79.9376,82.1252,567500,23.5947674958829,24.1648958137279,23.5212063483492,24.1648958137279,1928667.57461969,0.0,1.0
1997-10-09,79.0624,80.1876,78.5,79.9376,676300,23.2636834830634,23.5947674958829,23.0982003255716,23.5212063483492,2298427.98363929,0.0,1.0
1997-10-10,79.6876,79.8124,78.1252,78.1252,527100,23.4476452008156,23.4843669256644,22.9879174531892,22.9879174531892,1791366.83450579,0.0,1.0
1997-10-13,80.5624,80.8752,79.4376,79.75,387300,23.7050503682654,23.7970900760595,23.3740840532819,23.46600606324,1316251.89718098,0.0,1.0
1997-10-14,81.0,81.3752,80.25,81.25,518400,23.8338118009083,23.9442123711269,23.6131283583073,23.907372948442,1761799.59591691,0.0,1.0
1997-10-15,80.4376,81.1252,80.3124,80.75,324500,23.6683286434166,23.8706512235932,23.6314892207317,23.7602506533747,1102824.01403364,0.0,1.0
1997-10-16,79.5624,80.75,79.3752,80.3124,476300,23.4108057781307,23.7602506533747,23.3557231908575,23.6314892207317,1618721.34941209,0.0,1.0
1997-10-17,79.3124,79.9376,78.5624,79.3124,956200,23.3372446305971,23.5212063483492,23.1165611879961,23.3372446305971,3249677.41824025,0.0,1.0
1997-10-20,79.6252,80.25,79.0,79.0624,376200,23.4292843383912,23.6131283583073,23.245322620639,23.2636834830634,1278528.17898137,0.0,1.0
1997-10-21,80.0,80.6252,79.5624,79.6252,773800,23.5395672107737,23.7235289285259,23.4108057781307,23.4292843383912,2629784.96782504,0.0,1.0
1997-10-22,80.75,81.0,79.75,80.0,718600,23.7602506533747,23.8338118009083,23.46600606324,23.5395672107737,2442185.93677834,0.0,1.0
1997-10-23,77.25,79.5,77.0,79.0,1568200,22.7303945879033,23.3924449157063,22.6568334403696,23.245322620639,5329579.7189755,0.0,1.0
1997-10-24,76.4376,78.1876,76.0624,78.0,1439700,22.4913502828779,23.0062783156136,22.3809497126594,22.9510780305043,4892868.20648452,0.0,1.0
1997-10-27,69.0,75.1252,69.0,75.0,1853500,20.3028767192923,22.1051836827852,20.3028767192923,22.0683442601003,6299181.2327006,0.0,1.0
1997-10-28,69.8752,69.9376,67.1252,67.5,1996800,20.5603995845781,20.5787604470025,19.7512269617078,19.8615098340903,6786191.03612441,0.0,1.0
1997-10-29,71.4376,74.4376,71.3124,73.0,2184900,21.0201273322045,21.9028611026086,20.9832879095197,21.479855079831,7425455.1256151,0.0,1.0
1997-10-30,72.0624,73.75,70.5624,71.0,1648600,21.2039713521207,21.700538522432,20.7626044669187,20.8913658995616,5602821.78593484,0.0,1.0
1997-10-31,73.0,73.25,72.0624,72.75,1093100,21.479855079831,21.5534162273646,21.2039713521207,21.4062939322973,3714936.60936877,0.0,1.0
1997-11-03,74.0,74.25,73.0,74.0,1128500,21.7740996699656,21.8476608174993,21.479855079831,21.7740996699656,3835244.683627,0.0,1.0
1997-11-04,72.8752,74.9376,72.8124,74.0624,798300,21.4431333549822,22.0499833976759,21.4246547947217,21.79246053239,2713049.03051788,0.0,1.0
1997-11-05,74.0,74.1252,73.0,73.0,815100,21.8476608174993,21.8846246976932,21.5524221578034,21.5524221578034,2760817.30231218,0.25,1.0
1997-11-06,72.25,73.8752,72.0,73.8752,913000,21.3309931630314,21.8108150327692,21.2571834981074,21.8108150327692,3092413.44253591,0.0,1.0
1997-11-07,70.1252,71.8752,69.3752,71.1252,1065800,20.7036700589095,21.2203377133774,20.4822410641375,20.9989087186054,3609960.84014762,0.0,1.0
1997-11-10,70.0,71.1876,69.6252,70.6252,769400,20.6667061787156,21.0173316109704,20.5560507290615,20.8512893887575,2606027.27567046,0.0,1.0
1997-11-11,69.0,70.6252,68.9376,70.0,572100,20.3714675190196,20.8512893887575,20.3530446266546,20.6667061787156,1937754.35977524,0.0,1.0
1997-11-12,66.0624,68.3124,66.0,68.1252,1134400,19.5041744322968,20.1684614166127,19.4857515399318,20.1131927395176,3842315.23462513,0.0,1.0
1997-11-13,68.0624,68.6252,66.6252,67.0,1061600,20.0946517516887,20.2608120693656,19.6703347499737,19.7809901996277,3595735.0608939,0.0,1.0
1997-11-14,70.0,70.0624,68.0,68.1252,649300,20.6667061787156,20.6851290710806,20.0762288593237,20.1131927395176,2199237.73081989,0.0,1.0
1997-11-17,69.0,70.5624,68.6876,70.25,712000,20.3714675190196,20.8327484009285,20.2792349617306,20.7405158436395,2411608.29253622,0.0,1.0
1997-11-18,69.25,69.75,69.1876,69.5,723200,20.4452771839436,20.5928965137916,20.4268542915786,20.5190868488676,2449543.70387949,0.0,1.0
1997-11-19,69.1252,69.9376,69.1252,69.25,405500,20.4084313992135,20.6482832863505,20.4084313992135,20.4452771839436,1373465.11604416,0.0,1.0
1997-11-20,70.3124,70.6252,69.3752,69.3752,646200,20.7589387360046,20.8512893887575,20.4822410641375,20.4822410641375,2188737.75089453,0.0,1.0
1997-11-21,69.75,71.0,69.3752,71.0,530700,20.5928965137916,20.9619448384115,20.4822410641375,20.9619448384115,1797528.82141709,0.0,1.0
1997-11-24,69.0,69.75,68.9376,69.75,716700,20.3714675190196,20.5928965137916,20.3530446266546,20.5928965137916,2427527.6169392,0.0,1.0
1997-11-25,68.1876,69.9376,68.0,69.8752,892700,20.1316156318826,20.6482832863505,20.0762288593237,20.6298603939855,3023655.50947625,0.0,1.0
1997-11-26,67.25,68.8752,66.75,68.8752,1296000,19.8547998645517,20.3346217342896,19.7071805347038,20.3346217342896,4389669.02686369,0.0,1.0
1997-11-28,67.25,67.5,66.8752,67.5,316000,19.8547998645517,19.9286095294757,19.7441444148977,19.9286095294757,1070320.53432788,0.0,1.0
1997-12-01,67.0624,67.3752,66.25,67.0,1175800,19.7994130919928,19.8917637447457,19.5595612048558,19.7809901996277,3982540.77298327,0.0,1.0
1997-12-02,68.1252,68.75,67.0,67.0624,1068000,20.1131927395176,20.2976578540956,19.7809901996277,19.7994130919928,3617412.43880433,0.0,1.0
1997-12-03,68.3752,68.9376,68.1252,68.1252,744900,20.1870024044416,20.3530446266546,20.1131927395176,20.1131927395176,2523043.56335707,0.0,1.0
1997-12-04,69.3124,69.6876,68.3752,68.5,800900,20.4637000763086,20.5744736214265,20.1870024044416,20.2238481891716,2712720.6200734,0.0,1.0
1997-12-05,69.8124,70.5624,69.1876,69.25,607600,20.6113194061566,20.8327484009285,20.4268542915786,20.4452771839436,2057996.0653722,0.0,1.0
1997-12-08,70.5,71.0624,70.0624,70.0624,406800,20.8143255085635,20.9803677307765,20.6851290710806,20.6851290710806,1377868.33343221,0.0,1.0
1997-12-09,71.1252,72.25,71.0,71.0,830100,20.9989087186054,21.3309931630314,20.9619448384115,20.9619448384115,2811623.65678978,0.0,1.0
1997-12-10,71.5,72.8752,70.6252,72.0,1700100,21.1095641682595,21.5155763730733,20.8512893887575,21.2571834981074,5758392.21648992,0.0,1.0
1997-12-11,68.9376,70.6252,68.5,70.5,1307300,20.3530446266546,20.8512893887575,20.2238481891716,20.8143255085635,4427943.1472368,0.0,1.0
1997-12-12,67.75,69.3752,67.0624,68.9376,752600,20.0024191943997,20.4822410641375,19.7994130919928,20.3530446266546,2549124.15865556,0.0,1.0
1997-12-15,69.3752,69.5,68.0,68.0,733500,20.4822410641375,20.5190868488676,20.0762288593237,20.0762288593237,2484430.7339541,0.0,1.0
1997-12-16,69.6876,70.5,69.5624,69.75,718000,20.5744736214265,20.8143255085635,20.5375097412326,20.5928965137916,2431930.83432726,0.0,1.0
1997-12-17,71.8752,71.8752,70.0624,70.5,872900,21.2203377133774,21.2203377133774,20.6851290710806,20.8143255085635,2956591.12156582,0.0,1.0
1997-12-18,70.3752,71.3752,69.5,71.3752,706500,20.7774797238335,21.0727183835294,20.5190868488676,21.0727183835294,2392979.29589444,0.0,1.0
1997-12-19,69.75,70.3752,68.1876,70.3752,1316000,20.5928965137916,20.7774797238335,20.1316156318826,20.7774797238335,4457410.8328338,0.0,1.0
1997-12-22,69.9376,70.75,69.0,70.0,583000,20.6482832863505,20.8881351734875,20.3714675190196,20.6667061787156,1974673.64402896,0.0,1.0
1997-12-23,69.5,70.5,69.1252,69.9376,627300,20.5190868488676,20.8143255085635,20.4084313992135,20.6482832863505,2124721.74425277,0.0,1.0
1997-12-24,68.8752,69.3752,68.5624,69.3752,196500,20.3346217342896,20.4822410641375,20.2422710815367,20.4822410641375,665563.243656414,0.0,1.0
1997-12-26,68.5,69.25,68.4064,68.9376,149100,20.2238481891716,20.4452771839436,20.1962138506241,20.3530446266546,505015.163507235,0.0,1.0
1997-12-29,69.1252,69.6252,68.9376,69.0,752800,20.4084313992135,20.5560507290615,20.3530446266546,20.3714675190196,2549801.57671527,0.0,1.0
1997-12-30,69.8752,70.3752,68.75,69.1252,1331300,20.6298603939855,20.7774797238335,20.2976578540956,20.4084313992135,4509233.31440094,0.0,1.0
1997-12-31,70.3752,71.8752,69.6252,69.6252,605900,20.7774797238335,21.2203377133774,20.5560507290615,20.5560507290615,2052238.01186474,0.0,1.0
1998-01-02,71.25,71.6252,70.6876,71.3752,525900,21.0357545033355,21.1465280484534,20.8697122811225,21.0727183835294,1781270.78798427,0.0,1.0
1998-01-05,72.5,73.1252,71.8752,72.0,1047700,21.4048028279554,21.5893860379973,21.2203377133774,21.2571834981074,3548654.50574466,0.0,1.0
1998-01-06,70.8752,72.1252,70.8124,72.1252,765300,20.9250990536814,21.2941473783014,20.9065580658525,21.2941473783014,2592140.20544659,0.0,1.0
1998-01-07,71.0,71.0,69.5624,69.5624,685000,20.9619448384115,20.9619448384115,20.5375097412326,20.5375097412326,2320156.85447656,0.0,1.0
1998-01-08,68.0,71.5,67.8752,71.0,491300,20.0762288593237,21.1095641682595,20.0393830745936,20.9619448384115,1664077.46365596,0.0,1.0
1998-01-09,66.25,67.9376,66.25,67.9376,1518100,19.5595612048558,20.0578059669587,19.5595612048558,20.0578059669587,5141941.78216185,0.0,1.0
1998-01-12,66.1252,66.25,65.0624,65.0624,1091800,19.5227154201257,19.5595612048558,19.2089357726009,19.2089357726009,3698025.18790878,0.0,1.0
1998-01-13,66.0,67.0,65.25,67.0,838900,19.4857515399318,19.7809901996277,19.2643225451599,19.7809901996277,2841430.05141662,0.0,1.0
1998-01-14,66.1876,66.8124,65.8752,66.3752,1307500,19.5411383124908,19.7256034270688,19.4489057552018,19.5965250850497,4428620.56529649,0.0,1.0
1998-01-15,65.9376,66.3124,65.4376,66.0624,1005400,19.4673286475668,19.5779840972208,19.3197093177188,19.5041744322968,3405380.58611786,0.0,1.0
1998-01-16,66.5,67.3752,65.8752,66.75,1600100,19.6333708697798,19.8917637447457,19.4489057552018,19.7071805347038,5419683.18663933,0.0,1.0
1998-01-20,68.3124,68.3752,66.3752,66.5,1307800,20.1684614166127,20.1870024044416,19.5965250850497,19.6333708697798,4429636.69238605,0.0,1.0
1998-01-21,68.6252,69.1252,68.0624,68.4376,815100,20.2608120693656,20.4084313992135,20.0946517516887,20.2054252968066,2760817.30231218,0.0,1.0
1998-01-22,67.6252,69.5,67.6252,69.5,642700,19.9655734096696,20.5190868488676,19.9655734096696,20.5190868488676,2176882.93484977,0.0,1.0
1998-01-23,69.1252,69.3752,67.9376,68.5,856000,20.4084313992135,20.4822410641375,20.0578059669587,20.2238481891716,2899349.29552108,0.0,1.0
1998-01-26,69.5,70.0624,69.0,69.0,977100,20.5190868488676,20.6851290710806,20.3714675190196,20.3714675190196,3309525.93067014,0.0,1.0
1998-01-27,69.9376,70.4376,69.3752,69.5,832700,20.6482832863505,20.7959026161985,20.4822410641375,20.5190868488676,2820430.09156589,0.0,1.0
1998-01-28,72.1252,72.25,70.0,70.0,889500,21.2941473783014,21.3309931630314,20.6667061787156,20.6667061787156,3012816.82052102,0.0,1.0
1998-01-29,75.75,75.75,72.3752,72.3752,1728500,22.3643284719672,22.3643284719672,21.3679570432253,21.3679570432253,5854585.5809675,0.0,1.0
1998-01-30,76.3752,77.0,75.0,75.75,1902200,22.5489116820091,22.7333767965871,22.1428994771952,22.3643284719672,6442923.16581798,0.0,1.0
1998-02-02,78.0624,78.1876,76.6252,77.0,1654100,23.0470383486481,23.084002228842,22.6227213469331,22.7333767965871,5602586.06275865,0.0,1.0
1998-02-03,77.0624,77.8124,76.75,77.8124,627500,22.7517996889521,22.9732286837241,22.6595671316631,22.9732286837241,2125399.16231247,0.0,1.0
1998-02-04,76.1252,76.9376,75.4376,76.6252,998400,22.5120068495471,22.7522525811126,22.3086674046622,22.6598685750306,3376127.24569374,0.125,1.0
1998-02-05,75.5624,76.6876,75.0624,76.5,406200,22.3455736913429,22.6783217183709,22.1977119658595,22.6228439989695,1373580.6161867,0.0,1.0
1998-02-06,75.9376,76.3752,75.5624,75.6252,280300,22.4565291301457,22.5859377122888,22.3455736913429,22.3641451240636,947845.018998352,0.0,1.0
1998-02-09,75.25,76.0,75.0624,75.6876,279100,22.2531896852608,22.474982273486,22.1977119658595,22.382598267404,943787.173751126,0.0,1.0
1998-02-10,76.0,76.4376,75.0,75.0624,513100,22.474982273486,22.6043908556292,22.1792588225191,22.1977119658595,1735066.9969606,0.0,1.0
1998-02-11,75.6876,76.1876,75.4376,76.0624,339700,22.382598267404,22.5304599928874,22.3086674046622,22.4934354168264,1148708.35873614,0.0,1.0
1998-02-12,76.9376,76.9376,75.5,75.5624,758800,22.7522525811126,22.7522525811126,22.3271205480026,22.3455736913429,2565910.81133054,0.0,1.0
1998-02-13,76.8752,77.3124,76.0624,76.8124,567000,22.7337994377723,22.863089730535,22.4934354168264,22.7152280050516,1917331.87931525,0.0,1.0
1998-02-17,75.9376,76.8124,75.8124,76.75,881000,22.4565291301457,22.7152280050516,22.4195045540846,22.6967748617112,2979134.71900659,0.0,1.0
1998-02-18,74.5,76.4376,74.5,76.0,684800,22.0313970970357,22.6043908556292,22.0313970970357,22.474982273486,2315677.0210848,0.0,1.0
1998-02-19,73.5,74.4376,73.1876,74.25,561400,21.7356736460687,22.0129439536953,21.6432896399867,21.9574662342939,1898395.26816153,0.0,1.0
1998-02-20,72.25,73.25,72.25,73.0,651100,21.3660193323601,21.661742783327,21.3660193323601,21.5878119205853,2201719.20039182,0.0,1.0
1998-02-23,70.75,72.5,70.6252,72.5,1416400,20.9224341559097,21.4399501951018,20.885527869229,21.4399501951018,4789610.00681151,0.0,1.0
1998-02-24,70.8124,70.8752,69.25,70.0,1189500,20.94088729925,20.9594587319708,20.4788489794593,20.7006415676845,4022339.10131481,0.0,1.0
1998-02-25,71.8124,72.4376,71.0,71.0,648800,21.236610750217,21.4214970517615,20.9963650186514,20.9963650186514,2193941.66366796,0.0,1.0
1998-02-26,72.25,72.3124,71.4376,71.6252,277800,21.3660193323601,21.3844724757004,21.1257736007946,21.181251320196,939391.174733293,0.0,1.0
1998-02-27,73.3752,73.8752,71.75,72.4376,842500,21.6987673593881,21.8466290848715,21.2181576068766,21.4214970517615,2848945.51732469,0.0,1.0
1998-03-02,70.8752,73.5,70.75,73.1252,731000,20.9594587319708,21.7356736460687,20.9224341559097,21.6248364966463,2471904.06310308,0.0,1.0
1998-03-03,72.3124,72.6252,70.6252,70.6252,704000,21.3844724757004,21.4769747711629,20.885527869229,20.885527869229,2380602.54504046,0.0,1.0
1998-03-04,71.6876,72.4376,71.4376,72.3752,544700,21.1997044635363,21.4214970517615,21.1257736007946,21.4030439084211,1841923.58847093,0.0,1.0
1998-03-05,70.8124,71.6252,70.3752,70.75,447800,20.94088729925,21.181251320196,20.8115970064873,20.9224341559097,1514252.58475727,0.0,1.0
1998-03-06,71.6252,71.6252,70.6252,70.8124,672700,21.181251320196,21.181251320196,20.885527869229,20.94088729925,2274760.41484192,0.0,1.0
1998-03-09,71.4376,73.8124,71.1252,71.5,1227600,21.1257736007946,21.8280576521508,21.0333895947125,21.1442267441349,4151175.68791429,0.0,1.0
1998-03-10,73.25,73.25,72.0,72.25,1018700,21.661742783327,21.661742783327,21.2920884696183,21.3660193323601,3444772.46112601,0.0,1.0
1998-03-11,72.3124,73.6252,72.25,73.5,681000,21.3844724757004,21.7726982221298,21.3660193323601,21.7356736460687,2302827.17780192,0.0,1.0
1998-03-12,71.3752,71.5,70.3124,71.5,1116700,21.1073204574542,21.1442267441349,20.7930255737666,21.1442267441349,3776163.15631631,0.0,1.0
1998-03-13,69.9376,71.75,69.8752,71.75,886900,20.6821884243442,21.2181576068766,20.6637352810038,21.2181576068766,2999085.79147213,0.0,1.0
1998-03-16,72.0624,72.5,70.4376,70.5624,664800,21.3105416129587,21.4399501951018,20.8300501498276,20.8669564365083,2248046.26696434,0.0,1.0
1998-03-17,72.8124,73.3124,72.5,73.25,765100,21.5323342011839,21.6801959266673,21.4399501951018,21.661742783327,2587214.49887848,0.0,1.0
1998-03-18,72.6252,72.6252,71.3752,72.5624,943300,21.4769747711629,21.4769747711629,21.1073204574542,21.4584033384421,3189804.51809185,0.0,1.0
1998-03-19,74.25,74.5624,72.6876,72.75,902700,21.9574662342939,22.049850240376,21.4954279145032,21.5138810578435,3052514.0872273,0.0,1.0
1998-03-20,73.1876,74.25,72.5624,74.25,1030100,21.6432896399867,21.9574662342939,21.4584033384421,21.9574662342939,3483321.99097467,0.0,1.0
1998-03-23,72.1876,73.1252,72.0624,73.1252,750100,21.3475661890197,21.6248364966463,21.3105416129587,21.6248364966463,2536491.43328814,0.0,1.0
1998-03-24,71.6252,72.6876,71.25,72.25,618100,21.181251320196,21.4954279145032,21.0702958813932,21.3660193323601,2090128.45609304,0.0,1.0
1998-03-25,72.1876,72.6252,71.75,72.0,1114500,21.3475661890197,21.4769747711629,21.2181576068766,21.2920884696183,3768723.77336306,0.0,1.0
1998-03-26,71.75,72.4376,71.75,72.1252,884400,21.2181576068766,21.4214970517615,21.2181576068766,21.3291130456794,2990631.94720708,0.0,1.0
1998-03-27,70.75,71.9376,70.3752,71.8124,620300,20.9224341559097,21.273635326278,20.8115970064873,21.236610750217,2097567.8390463,0.0,1.0
1998-03-30,68.3124,70.1252,68.0,70.0,1021700,20.2015786718327,20.7376661437456,20.1091946657507,20.7006415676845,3454917.07424409,0.0,1.0
1998-03-31,68.8124,69.0,68.3752,68.4376,1044800,20.3494403973162,20.4049181167176,20.2201501045535,20.2386032478938,3533030.59525322,0.0,1.0
1998-04-01,68.5,69.1252,68.0,69.0,833200,20.2570563912341,20.4419426927786,20.1091946657507,20.4049181167176,2817497.21665868,0.0,1.0
1998-04-02,69.5624,70.0,68.9376,69.0,1434100,20.5712329855414,20.7006415676845,20.3864649733773,20.4049181167176,4849463.22420812,0.0,1.0
1998-04-03,69.0,70.1876,68.5624,70.0,1351000,20.4049181167176,20.7561192870859,20.2755095345745,20.7006415676845,4568457.44083758,0.0,1.0
1998-04-06,69.5624,71.75,68.8124,71.0,2020700,20.5712329855414,21.2181576068766,20.3494403973162,20.9963650186514,6833073.24256143,0.0,1.0
1998-04-07,67.75,69.8752,67.6252,69.6252,1270900,20.0352638030089,20.6637352810038,19.9983575163283,20.5898044182621,4297596.27058512,0.0,1.0
1998-04-08,68.6252,68.8752,68.3124,68.75,2052000,20.2940809672952,20.3680118300369,20.2015786718327,20.3309872539759,6938915.37275996,0.0,1.0
1998-04-09,70.0624,70.0624,68.6876,68.75,1651800,20.7190947110248,20.7190947110248,20.3125341106355,20.3309872539759,5585623.98280942,0.0,1.0
1998-04-13,71.3124,71.9376,70.1876,70.9376,1322000,21.0887490247335,21.273635326278,20.7561192870859,20.9779118753111,4470392.8473629,0.0,1.0
1998-04-14,76.0,76.1876,72.9376,73.0,2131600,22.474982273486,22.5304599928874,21.5693587772449,21.5878119205853,7208085.77415944,0.0,1.0
1998-04-15,78.5,78.8752,77.1876,78.0,3591500,23.2142909009033,23.3252463397061,22.8261834438544,23.0664291754199,12144792.671183,0.0,1.0
1998-04-16,77.0,78.25,76.5,78.25,1404900,22.770705724453,23.1403600381616,22.6228439989695,23.1403600381616,4750722.32319223,0.0,1.0
1998-04-17,76.6252,77.0,76.3124,76.75,826300,22.6598685750306,22.770705724453,22.5673662795681,22.6967748617112,2794164.60648711,0.0,1.0
1998-04-20,77.25,77.75,76.1252,76.5624,862300,22.8446365871947,22.9924983126781,22.5120068495471,22.6412971423098,2915899.96390396,0.0,1.0
1998-04-21,78.3752,78.4376,77.0,77.8752,934100,23.1773846142227,23.195837757563,22.770705724453,23.0295228887392,3158694.37119643,0.0,1.0
1998-04-22,78.6876,78.75,77.75,78.25,666400,23.2697686203047,23.2882217636451,22.9924983126781,23.1403600381616,2253456.72729398,0.0,1.0
1998-04-23,79.0,79.1252,78.3752,78.6876,785600,23.3621526263868,23.3991772024479,23.1773846142227,23.2697686203047,2656536.02185196,0.0,1.0
1998-04-24,78.0624,79.3124,77.8752,79.0,782300,23.0848823187602,23.4545366324689,23.0295228887392,23.3621526263868,2645376.94742209,0.0,1.0
1998-04-27,77.1252,77.3752,76.5,76.5,1209100,22.807730300514,22.8816611632557,22.6228439989695,22.6228439989695,4088617.24035287,0.0,1.0
1998-04-28,76.25,77.3752,75.5,77.3752,1057400,22.5489131362278,22.8816611632557,22.3271205480026,22.8816611632557,3575637.97034911,0.0,1.0
1998-04-29,76.75,77.25,76.6252,77.0,697900,22.6967748617112,22.8446365871947,22.6598685750306,22.770705724453,2359975.16503372,0.0,1.0
1998-04-30,77.5,78.3752,76.6252,76.6252,805900,22.9185674499364,23.1773846142227,22.6598685750306,22.6598685750306,2725181.23728424,0.0,1.0
1998-05-01,77.8124,78.0624,76.8752,77.5,567000,23.0109514560185,23.0848823187602,22.7337994377723,22.9185674499364,1917331.87931525,0.0,1.0
1998-05-04,78.1876,78.5,77.5624,78.3752,336300,23.1219068948213,23.2142909009033,22.9370205932768,23.1773846142227,1137211.13053566,0.0,1.0
1998-05-05,77.25,78.4376,77.25,78.4376,439600,22.8446365871947,23.195837757563,22.8446365871947,23.195837757563,1486523.97556788,0.0,1.0
1998-05-06,76.0624,77.8752,75.9376,77.8752,530400,22.5673662795681,23.1052157504184,22.5303386902245,23.1052157504184,1787691.85824426,0.25,1.0
1998-05-07,74.9376,76.25,74.8124,76.0624,1173100,22.2336432627916,22.6230263417545,22.196496995277,22.5673662795681,3953886.34786265,0.0,1.0
1998-05-08,75.5,76.25,74.9376,74.9376,431500,22.4005047711799,22.6230263417545,22.2336432627916,22.2336432627916,1454353.38769306,0.0,1.0
1998-05-11,76.3752,76.75,75.6252,75.6252,590700,22.6601726092691,22.7713740554709,22.4376510386945,22.4376510386945,1990930.58194737,0.0,1.0
1998-05-12,76.8752,77.25,76.4376,76.5624,348700,22.8085203229855,22.9197217691873,22.6786864039409,22.7157139932845,1175279.31932461,0.0,1.0
1998-05-13,76.75,76.9376,75.9376,76.8752,855800,22.7713740554709,22.8270341176573,22.5303386902245,22.8085203229855,2884439.46509321,0.0,1.0
1998-05-14,76.1252,76.75,76.0,76.0,971200,22.5859987524109,22.7713740554709,22.5488524848963,22.5488524848963,3273390.52173233,0.0,1.0
1998-05-15,74.0,75.9376,74.0,75.9376,1070100,21.9554616300306,22.5303386902245,21.9554616300306,22.5303386902245,3606728.99228353,0.0,1.0
1998-05-18,73.1876,74.3124,73.0,74.1252,630900,21.7144262647842,22.0481492815606,21.6587662025978,21.9926078975452,2126423.06441611,0.0,1.0
1998-05-19,71.5,73.1876,71.3752,73.1876,718100,21.2137230614485,21.7144262647842,21.1766954721049,21.7144262647842,2420327.15574133,0.0,1.0
1998-05-20,71.5,72.1876,71.25,71.5624,630400,21.2137230614485,21.4177308373513,21.1395492045903,21.2322368561203,2124737.83453466,0.0,1.0
1998-05-21,71.4376,72.9376,71.1876,71.8752,911200,21.1952092667767,21.6402524079259,21.1210354099185,21.3250431858213,3071162.93595809,0.0,1.0
1998-05-22,71.3124,71.8752,71.0,71.8752,304400,21.1580629992621,21.3250431858213,21.0653753477321,21.3250431858213,1025967.95182797,0.0,1.0
1998-05-26,70.6876,71.6252,70.6252,71.1252,509100,20.972687696202,21.2508693289631,20.9541739015302,21.1025216152467,1715901.06529441,0.0,1.0
1998-05-27,71.0,71.1252,69.6876,70.75,755400,21.0653753477321,21.1025216152467,20.6759922687692,20.9912014908738,2546045.30489765,0.0,1.0
1998-05-28,70.1876,70.8752,70.0624,70.8124,716200,20.8243399824856,21.0283477583884,20.787193714971,21.0097152855457,2413923.28219182,0.0,1.0
1998-05-29,69.3752,70.75,69.3752,70.4376,601100,20.5833046172392,20.9912014908738,20.5833046172392,20.8985138393438,2025983.36348157,0.0,1.0
1998-06-01,68.6252,70.1252,68.5624,69.6252,747400,20.3607830466645,20.8058261878138,20.3421505738218,20.6574784740974,2519081.62679443,0.0,1.0
1998-06-02,69.1876,69.3752,68.5624,68.6252,557200,20.5276445550528,20.5833046172392,20.3421505738218,20.3607830466645,1878020.17989009,0.0,1.0
1998-06-03,68.4376,69.75,68.3124,69.1252,524900,20.3051229844781,20.694506063441,20.2679767169635,20.509130760381,1769154.32954829,0.0,1.0
1998-06-04,68.0,68.4376,67.3124,68.4376,498900,20.1752890654335,20.3051229844781,19.9712812895307,20.3051229844781,1681522.37571279,0.0,1.0
1998-06-05,68.6876,69.1252,68.0624,68.3124,526000,20.3792968413363,20.509130760381,20.1938028601053,20.2679767169635,1772861.83528749,0.0,1.0
1998-06-08,69.0,69.8124,68.8124,68.8124,614800,20.4719844928664,20.7130198581128,20.41632443068,20.41632443068,2072158.66223335,0.0,1.0
1998-06-09,68.6252,69.25,68.25,69.0624,426600,20.3607830466645,20.5461583497246,20.2494629222917,20.4904982875382,1437838.13485483,0.0,1.0
1998-06-10,66.75,68.4376,66.75,68.4376,700700,19.8044197811425,20.3051229844781,19.8044197811425,20.3051229844781,2361681.1558668,0.0,1.0
1998-06-11,65.3124,66.6876,65.3124,66.5,1570500,19.377890434665,19.7859059864707,19.377890434665,19.7302459242843,5293307.05764068,0.0,1.0
1998-06-12,65.0,65.9376,64.8124,65.3124,1130000,19.285202783135,19.563384415896,19.2295427209486,19.377890434665,3808619.53208148,0.0,1.0
1998-06-15,63.75,65.1252,63.75,65.0,1280700,18.9143334988439,19.3223490506496,18.9143334988439,19.285202783135,4316547.81835111,0.0,1.0
1998-06-16,63.1252,65.0,63.0,63.8124,1851000,18.7289581957839,19.285202783135,18.6918119282693,18.9328472935157,6238721.02113523,0.0,1.0
1998-06-17,64.6876,65.5,64.25,65.0,1959900,19.192515131605,19.4335504968514,19.0626812125604,19.285202783135,6605764.08931547,0.0,1.0
1998-06-18,63.8752,65.3124,63.75,65.0,1089400,18.9514797663585,19.377890434665,18.9143334988439,19.285202783135,3671778.86570758,0.0,1.0
1998-06-19,64.4376,65.0624,64.1252,64.1252,1241300,19.1183412747468,19.3037165778068,19.0256536232167,19.0256536232167,4183751.70369268,0.0,1.0
1998-06-22,64.0,65.0,63.8752,64.75,655100,18.9885073557021,19.285202783135,18.9514797663585,19.2110289262768,2207988.19067839,0.0,1.0
1998-06-23,64.5,64.9376,64.3124,64.8752,577500,19.1368550694186,19.2666889884632,19.0811950072322,19.2481751937914,1946440.51307704,0.0,1.0
1998-06-24,63.5,64.25,63.3124,64.25,816900,18.8401596419857,19.0626812125604,18.7844995797993,19.0626812125604,2753328.58031625,0.0,1.0
1998-06-25,63.3124,64.8752,62.75,63.8124,1423300,18.7844995797993,19.2481751937914,18.6176380714111,18.9328472935157,4797175.38054121,0.0,1.0
1998-06-26,65.75,66.0624,63.3752,63.5,958900,19.5077243537096,19.6004120052396,18.8031320526421,18.8401596419857,3231933.86664861,0.0,1.0
1998-06-29,66.0624,67.1876,65.6252,66.3124,965000,19.6004120052396,19.9342537001871,19.470696764366,19.6745858620979,3252493.67120233,0.0,1.0
1998-06-30,65.9376,66.4376,65.6252,66.25,810300,19.563384415896,19.7117321296124,19.470696764366,19.656072067426,2731083.54588108,0.0,1.0
1998-07-01,67.0,67.0,66.0,66.3752,1067000,19.8785936380007,19.8785936380007,19.5818982105678,19.6932183349406,3596280.56701852,0.0,1.0
1998-07-02,66.25,67.5,66.1252,67.5,633800,19.656072067426,20.0269413517171,19.6190444780824,20.0269413517171,2136197.39772854,0.0,1.0
1998-07-06,65.0,66.5,65.0,66.3124,809800,19.285202783135,19.7302459242843,19.285202783135,19.6745858620979,2729398.31599963,0.0,1.0
1998-07-07,65.6876,68.75,64.6252,65.0624,1902700,19.4892105590378,20.3978106360082,19.1740013369332,19.3037165778068,6412973.79087737,0.0,1.0
1998-07-08,66.3752,67.25,65.8752,66.5,1160000,19.6932183349406,19.9527674948589,19.5448706212242,19.7302459242843,3909733.32496861,0.0,1.0
1998-07-09,65.75,66.5,65.4376,66.25,899000,19.5077243537096,19.7302459242843,19.4150367021796,19.656072067426,3030043.32685067,0.0,1.0
1998-07-10,64.3752,65.8124,63.6876,65.75,922000,19.0998274800749,19.5262381483814,18.8958197041721,19.5077243537096,3107563.90139746,0.0,1.0
1998-07-13,65.3752,65.6876,64.5,65.3752,637000,19.3965229075078,19.4892105590378,19.1368550694186,19.3965229075078,2146982.86896982,0.0,1.0
1998-07-14,68.6252,68.6252,65.5,65.5,1161800,20.3607830466645,20.3607830466645,19.4335504968514,19.4335504968514,3915800.15254183,0.0,1.0
1998-07-15,72.3752,72.75,71.0624,71.5,2562200,21.4733908995377,21.5845923457395,21.0838891424039,21.2137230614485,8635792.00451254,0.0,1.0
1998-07-16,73.1252,74.0,72.0,72.0,1413100,21.6959124701123,21.9554616300306,21.3620707751649,21.3620707751649,4762796.6909596,0.0,1.0
1998-07-17,72.5624,73.6876,72.25,73.6876,1427100,21.5289322835531,21.8627739785006,21.4362446320231,21.8627739785006,4809983.12764025,0.0,1.0
1998-07-20,71.8124,72.8752,71.1252,72.6252,1122300,21.3064107129785,21.6217386132541,21.1025216152467,21.5475647563959,3782666.99190712,0.0,1.0
1998-07-21,71.75,72.0624,71.5624,71.9376,841500,21.2878969183067,21.3805845698367,21.2322368561203,21.3435569804931,2836241.89048368,0.0,1.0
1998-07-22,71.8752,72.3752,71.5,71.6252,1391500,21.3250431858213,21.4733908995377,21.2137230614485,21.2508693289631,4689994.76008086,0.0,1.0
1998-07-23,71.25,72.0624,71.1252,71.9376,1021700,21.1395492045903,21.3805845698367,21.1025216152467,21.3435569804931,3443598.73975898,0.0,1.0
1998-07-24,70.6252,71.6252,70.5,71.3124,1039000,20.9541739015302,21.2508693289631,20.9170276340156,21.1580629992621,3501907.69365722,0.0,1.0
1998-07-27,70.1876,70.6252,69.5624,70.6252,656200,20.8243399824856,20.9541739015302,20.6388460012546,20.9541739015302,2211695.69641758,0.0,1.0
1998-07-28,69.5,70.0,68.5,70.0,592900,20.6203322065828,20.7686799202992,20.3236367791499,20.7686799202992,1998345.59342576,0.0,1.0
1998-07-29,69.6876,70.1252,69.0624,69.75,602900,20.6759922687692,20.8058261878138,20.4904982875382,20.694506063441,2032050.1910548,0.0,1.0
1998-07-30,70.5624,70.8752,69.4376,69.5,1174200,20.9355414286874,21.0283477583884,20.601818411911,20.6203322065828,3957593.85360184,0.0,1.0
1998-07-31,69.3124,70.6252,69.1876,70.6252,997100,20.5646721443964,20.9541739015302,20.5276445550528,20.9541739015302,3360685.42959154,0.0,1.0
1998-08-03,67.8752,69.0624,67.5,69.0,725000,20.1382614760899,20.4904982875382,20.0269413517171,20.4719844928664,2443583.32810537,0.0,1.0
1998-08-04,65.6252,68.3752,65.3752,68.25,1042700,19.470696764366,20.2866091898063,19.3965229075078,20.2494629222917,3514378.39477996,0.0,1.0
1998-08-05,65.0,65.5,64.0624,65.25,1012800,19.3222897115641,19.4709227093454,19.0435731141247,19.3966062104547,3407049.62935115,0.125,1.0
1998-08-06,65.1252,65.1252,63.3124,64.0,1180800,19.3595074142085,19.3595074142085,18.8206236174528,19.0250237160016,3972200.04180277,0.0,1.0
1998-08-07,66.75,66.8124,64.8752,64.9376,672200,19.8425052037985,19.8610546019216,19.2851909153179,19.303740313441,2261274.44791651,0.0,1.0
1998-08-10,67.1876,67.25,65.5624,66.1876,485000,19.9725888034567,19.9911382015798,19.4894721074685,19.6753228078941,1631535.416899,0.0,1.0
1998-08-11,65.4376,66.5,64.5624,66.5,739500,19.4523733112223,19.7681887049079,19.1922061119059,19.7681887049079,2487671.01195218,0.0,1.0
1998-08-12,65.5,66.6252,65.4376,66.0,802300,19.4709227093454,19.8054064075523,19.4523733112223,19.6195557071266,2698929.61851148,0.0,1.0
1998-08-13,64.0624,65.9376,64.0624,65.5,1043100,19.0435731141247,19.6010063090035,19.0435731141247,19.4709227093454,3508978.54302545,0.0,1.0
1998-08-14,63.1876,65.0624,63.0624,65.0,693500,18.7835248212066,19.3408391096872,18.7463071185621,19.3222897115641,2332927.44663805,0.0,1.0
1998-08-17,64.6252,64.75,63.3752,63.6252,637700,19.2108744164273,19.2479732126735,18.8392919219741,18.9136084208647,2145216.77393091,0.0,1.0
1998-08-18,67.0,67.0,64.1876,64.5,753900,19.9168217026891,19.9168217026891,19.0807908167691,19.1736567137828,2536112.47587662,0.0,1.0
1998-08-19,68.0,68.5,67.5,68.5,1446800,20.2140876982517,20.3627206960329,20.0654547004704,20.3627206960329,4867021.52818448,0.0,1.0
1998-08-20,68.6876,69.0624,67.75,67.9376,787300,20.4184877968005,20.5299030919373,20.139771199361,20.1955383001286,2648469.76025687,0.0,1.0
1998-08-21,66.4376,68.5624,66.0624,68.5,812200,19.7496393067848,20.381270094156,19.6381051052497,20.3627206960329,2732233.12495952,0.0,1.0
1998-08-24,65.0,67.0,64.8752,66.5,549900,19.3222897115641,19.9168217026891,19.2851909153179,19.7681887049079,1849858.40361394,0.0,1.0
1998-08-25,63.75,65.9376,63.5,65.5,790800,18.9507072171109,19.6010063090035,18.8763907182203,19.4709227093454,2660243.72718295,0.0,1.0
1998-08-26,62.5,63.25,62.0624,63.0624,1278200,18.5791247226578,18.8020742193297,18.4490411229996,18.7463071185621,4299852.72140268,0.0,1.0
1998-08-27,59.3124,61.8752,58.0,61.5,1500200,17.6315596352027,18.3933929286303,17.2414277426264,18.2818587270953,5046658.62357088,0.0,1.0
1998-08-28,60.6252,60.6252,59.3124,60.25,1179300,18.0218104341772,18.0218104341772,17.6315596352027,17.9102762326421,3967154.05597729,0.0,1.0
1998-08-31,59.8752,61.3124,59.8752,60.5624,1043000,17.7988609375053,18.2260916263277,17.7988609375053,18.0031421296558,3508642.14397042,0.0,1.0
1998-09-01,63.1252,63.4376,59.8752,61.0,1044100,18.7649754230835,18.8578413200972,17.7988609375053,18.133225729314,3512342.53357576,0.0,1.0
1998-09-02,62.1876,65.0,62.0624,65.0,1171500,18.4862588256441,19.3222897115641,18.4490411229996,19.3222897115641,3940914.9296849,0.0,1.0
1998-09-03,64.6876,65.5,61.5,62.1876,1295800,19.2294238145504,19.4709227093454,18.2818587270953,18.4862588256441,4359058.95508808,0.0,1.0
1998-09-04,63.75,65.6876,62.25,65.6252,1229000,18.9507072171109,19.5266898101129,18.5048082237671,19.5081404119898,4134344.38632758,0.0,1.0
1998-09-08,67.25,67.6252,65.4376,66.8752,1181000,19.9911382015798,20.1026724031148,19.4523733112223,19.8797229064429,3972872.83991282,0.0,1.0
1998-09-09,66.3752,68.4376,66.25,67.25,1837400,19.7310899086617,20.3441712979098,19.6938722060172,19.9911382015798,6180996.23713448,0.0,1.0
1998-09-10,64.9376,65.5,64.5,64.6252,1059400,19.303740313441,19.4709227093454,19.1736567137828,19.2108744164273,3563811.58899547,0.0,1.0
1998-09-11,68.0624,68.1252,64.8124,65.25,1045200,20.2326370963748,20.2513054008961,19.2665226107966,19.3966062104547,3516042.9231811,0.0,1.0
1998-09-14,70.0624,71.0624,69.0624,69.0624,1370700,20.8271690874998,21.1244350830623,20.5299030919373,20.5299030919373,4611021.84730611,0.0,1.0
1998-09-15,70.25,70.6252,68.8752,69.25,1483500,20.8829361882673,20.9944703898024,20.474254897568,20.5856701927048,4990479.98138077,0.0,1.0
1998-09-16,71.0,71.1252,69.3124,70.3752,1567900,21.1058856849392,21.1431033875837,20.6042195908279,20.9201538909118,5274400.7838267,0.0,1.0
1998-09-17,67.8752,69.6876,67.8752,69.6252,774500,20.1769889020055,20.715753792363,20.1769889020055,20.6972043942399,2605410.68121294,0.0,1.0
1998-09-18,67.8124,68.8124,67.25,68.8124,1006100,20.1583205974841,20.4555865930467,19.9911382015798,20.4555865930467,3384510.8926641,0.0,1.0
1998-09-21,68.0,68.0,66.5624,67.0,1238800,20.2140876982517,20.2140876982517,19.786738103031,19.9168217026891,4167311.49372058,0.0,1.0
1998-09-22,68.1876,69.1252,68.0,68.25,1472100,20.2698547990192,20.5485713964586,20.2140876982517,20.2884041971423,4952130.48910726,0.0,1.0
1998-09-23,72.1252,72.1252,68.5624,68.8752,832200,21.4403693831462,21.4403693831462,20.381270094156,20.474254897568,2799512.93596567,0.0,1.0
1998-09-24,70.3752,72.4376,70.0,71.5,949000,20.9201538909118,21.5332352801599,20.8086196893767,21.2545186827205,3192427.03224155,0.0,1.0
1998-09-25,71.75,72.3124,69.25,69.75,1430000,21.3288351816111,21.4960175775155,20.5856701927048,20.7343031904861,4810506.48693933,0.0,1.0
1998-09-28,72.5624,74.0,72.1876,72.3752,1031400,21.5703340764061,21.9976836716268,21.4589187812693,21.5146858820368,3469619.85358687,0.0,1.0
1998-09-29,72.3752,72.75,70.5,72.3752,1288900,21.5146858820368,21.6261011771737,20.957252687158,21.5146858820368,4335847.42029098,0.0,1.0
1998-09-30,71.0,72.8752,69.8124,72.0,1215700,21.1058856849392,21.6633188798181,20.7528525886092,21.4031516805018,4089603.31200849,0.0,1.0
1998-10-01,68.1876,70.75,68.0624,70.75,692300,20.2698547990192,21.0315691860486,20.2326370963748,21.0315691860486,2328890.65797769,0.0,1.0
1998-10-02,69.1252,69.6876,67.3124,68.1876,847900,20.5485713964586,20.715753792363,20.0096875997029,20.2698547990192,2852327.58760549,0.0,1.0
1998-10-05,68.1876,68.9376,67.25,68.3752,861600,20.2698547990192,20.4928042956911,19.9911382015798,20.3256218997867,2898414.2581447,0.0,1.0
1998-10-06,72.5,72.5,69.0624,69.0624,1373500,21.551784678283,21.551784678283,20.5299030919373,20.5299030919373,4620441.02084697,0.0,1.0
1998-10-07,72.6252,73.6252,71.5,72.4376,1813300,21.5890023809275,21.88626837649,21.2545186827205,21.5332352801599,6099924.06487207,0.0,1.0
1998-10-08,73.25,74.6252,71.75,72.5,2117800,21.7747341749549,22.1835343720525,21.3288351816111,21.551784678283,7124259.18744063,0.0,1.0
1998-10-09,77.9376,78.0,74.5624,74.75,2571900,23.1681982557538,23.1867476538769,22.1648660675312,22.2206331682987,8651847.29633514,0.0,1.0
1998-10-12,78.5,79.0,77.4376,78.0,1537800,23.3353806516582,23.4840136494394,23.0195652579725,23.1867476538769,5173144.66826244,0.0,1.0
1998-10-13,74.75,76.3752,74.4376,76.0624,1534100,22.2206331682987,22.7037498642869,22.127767271285,22.610765060875,5160697.90322631,0.0,1.0
1998-10-14,73.0,75.0,72.8752,75.0,935100,21.7004176760643,22.2949496671893,21.6633188798181,22.2949496671893,3145667.56359228,0.0,1.0
1998-10-15,77.1252,77.1252,72.25,73.25,975100,22.9266993609588,22.9266993609588,21.4774681793924,21.7747341749549,3280227.18560457,0.0,1.0
1998-10-16,79.25,81.25,77.1876,78.1252,2352200,23.5583301483301,24.1528621394551,22.9452487590819,23.2239653565213,7912778.57243263,0.0,1.0
1998-10-19,78.0624,79.8124,78.0624,79.1252,733800,23.205297052,23.7255125442344,23.205297052,23.5212313520839,2468496.26581544,0.0,1.0
1998-10-20,78.3124,80.3752,78.3124,80.0,1465400,23.2796135508906,23.892813846537,23.2796135508906,23.781279645002,4929591.75242021,0.0,1.0
1998-10-21,78.1252,79.25,78.0,79.1876,915000,23.2239653565213,23.5583301483301,23.1867476538769,23.539780750207,3078051.35353111,0.0,1.0
1998-10-22,77.5,78.0624,77.0,78.0624,609900,23.0381146560956,23.205297052,22.8894816583144,23.205297052,2051697.83663238,0.0,1.0
1998-10-23,76.0624,77.3752,76.0624,77.1252,722700,22.610765060875,23.0010158598494,22.610765060875,22.9266993609588,2431155.97070702,0.0,1.0
1998-10-26,75.1876,76.3752,75.1252,76.1252,709200,22.3507167679569,22.7037498642869,22.3321673698338,22.6294333653963,2385742.09827788,0.0,1.0
1998-10-27,75.8752,77.4376,75.5624,75.5624,978800,22.5551168665057,23.0195652579725,22.4621320630937,22.4621320630937,3292673.9506407,0.0,1.0
1998-10-28,74.5,76.1252,74.3752,75.75,719700,22.1463166694081,22.6294333653963,22.1092178731619,22.5178991638612,2421063.9990561,0.0,1.0
1998-10-29,77.5,77.5,74.3752,74.6252,859800,23.0381146560956,23.0381146560956,22.1092178731619,22.1835343720525,2892359.07515415,0.0,1.0
1998-10-30,79.25,79.9376,77.6876,77.6876,814600,23.5583301483301,23.7627302468789,23.0938817568632,23.0938817568632,2740306.70228026,0.0,1.0
1998-11-02,77.1876,79.0,77.1876,79.0,857600,22.9452487590819,23.4840136494394,22.9452487590819,23.4840136494394,2884958.29594347,0.0,1.0
1998-11-03,78.0,78.1876,76.8752,76.8752,534700,23.1867476538769,23.2425147546444,22.8523828620682,22.8523828620682,1798725.74724927,0.0,1.0
1998-11-04,79.3124,79.6252,77.9376,78.3752,728800,23.6511960453438,23.7444739454324,23.2412265535224,23.3717201886846,2443972.68574414,0.25,1.0
1998-11-05,80.0,80.25,79.3752,79.6252,1406400,23.8562404318556,23.9307911832051,23.6699231940828,23.7444739454324,4716250.25415828,0.0,1.0
1998-11-06,79.3752,80.0,78.1252,80.0,709000,23.6699231940828,23.8562404318556,23.2971694373351,23.8562404318556,2377574.96458918,0.0,1.0
1998-11-09,79.0624,80.3752,78.6252,79.4376,722000,23.5766452939942,23.968126199481,23.4462709400342,23.6885310616197,2421169.42797375,0.0,1.0
1998-11-10,78.4376,79.5624,78.3752,78.8124,731200,23.3903280562215,23.7257467966933,23.3717201886846,23.5020945426447,2452020.89436898,0.0,1.0
1998-11-11,78.9376,79.5,78.5624,78.8752,861600,23.5394295589206,23.7071389291565,23.4275437912952,23.5208216913837,2889306.8963188,0.0,1.0
1998-11-12,78.0624,80.0,77.8752,78.9376,823400,23.2784422885961,23.8562404318556,23.2226186859855,23.5394295589206,2761206.24237338,0.0,1.0
1998-11-13,78.8752,79.4376,77.5624,78.1876,361500,23.5208216913837,23.6885310616197,23.129340785897,23.3157773048719,1212261.42411705,0.0,1.0
1998-11-16,77.0624,79.75,76.9376,79.6252,610600,22.9802392831979,23.781689680506,22.9430235481242,23.7444739454324,2047598.41097059,0.0,1.0
1998-11-17,78.9376,79.4376,76.1252,76.8124,803700,23.5394295589206,23.6885310616197,22.7007634265387,22.9056885318483,2695143.86324446,0.0,1.0
1998-11-18,79.1876,79.3752,78.0,78.0,766700,23.6139803102701,23.6699231940828,23.2598344210592,23.2598344210592,2571067.31361146,0.0,1.0
1998-11-19,79.3124,79.9376,78.6252,79.3752,603800,23.6511960453438,23.8376325643187,23.4462709400342,23.6699231940828,2024795.15320021,0.0,1.0
1998-11-20,79.8124,80.6252,79.3124,79.3752,927700,23.8002975480429,24.0426769508306,23.6511960453438,23.6699231940828,3110967.97552804,0.0,1.0
1998-11-23,80.3124,80.4376,79.8752,80.1252,703800,23.949399050742,23.9867340670178,23.8190246967819,23.8935754481315,2360137.17923535,0.0,1.0
1998-11-24,77.8752,80.3124,77.8752,80.3124,1072100,23.2226186859855,23.949399050742,23.2226186859855,23.949399050742,3595201.86112279,0.0,1.0
1998-11-25,78.0,78.4376,77.5,77.75,770700,23.2598344210592,23.3903280562215,23.1107329183601,23.1852836697097,2584480.99465286,0.0,1.0
1998-11-27,78.1876,78.3124,77.6252,78.1252,228600,23.3157773048719,23.3529930399456,23.148067934636,23.2971694373351,766591.871516342,0.0,1.0
1998-11-30,74.25,77.1252,74.1252,77.0,821300,22.141573150816,22.9989664319369,22.1043574157423,22.961631415661,2754164.05982664,0.0,1.0
1998-12-01,73.0,74.25,72.9376,73.0,1372200,21.7688193940682,22.141573150816,21.7502115265314,21.7688193940682,4601563.28125427,0.0,1.0
1998-12-02,74.6252,75.25,72.4376,72.75,999100,22.2534589184414,22.4397761562142,21.6011100238323,21.6942686427187,3350402.18211713,0.0,1.0
1998-12-03,73.0624,73.8752,72.5,73.6252,834600,21.7874272616051,22.0298066643927,21.6197178913691,21.9552559130432,2798764.54928932,0.0,1.0
1998-12-04,72.0624,74.5,72.0624,73.1252,958100,21.4892242562069,22.2161239021655,21.4892242562069,21.8061544103441,3212911.95144272,0.0,1.0
1998-12-07,74.25,74.75,72.3752,72.3752,614800,22.141573150816,22.2906746535151,21.5825021562954,21.5825021562954,2061682.77606407,0.0,1.0
1998-12-08,74.5624,75.5,74.0,74.9376,665600,22.2347317697024,22.5143269075637,22.0670223994664,22.3466175373278,2232036.52528992,0.0,1.0
1998-12-09,74.25,74.8752,72.8124,74.8752,466300,22.141573150816,22.3280096697909,21.7128765102555,22.3280096697909,1563699.86740188,0.0,1.0
1998-12-10,72.6876,74.3124,72.6876,74.0,580000,21.6756607751818,22.1601810183528,21.6756607751818,22.0670223994664,1944983.75100384,0.0,1.0
1998-12-11,72.9376,73.1876,71.6252,72.9376,767400,21.7502115265314,21.8247622778809,21.3588499022468,21.7502115265314,2573414.7077937,0.0,1.0
1998-12-14,72.9376,75.25,72.3124,72.4376,818000,21.7502115265314,22.4397761562142,21.5637750075564,21.6011100238323,2743097.77296748,0.0,1.0
1998-12-15,71.0624,73.0624,70.3752,73.0,777500,21.1910212508087,21.7874272616051,20.9860961454991,21.7688193940682,2607284.25242325,0.0,1.0
1998-12-16,71.6876,71.9376,69.4376,71.25,825600,21.3774577697836,21.4520085211332,20.7065010076377,21.2469641346214,2768583.76694616,0.0,1.0
1998-12-17,70.4376,72.0624,70.3752,71.9376,887600,21.0047040130359,21.4892242562069,20.9860961454991,21.4520085211332,2976495.82308795,0.0,1.0
1998-12-18,69.3752,70.75,69.1252,70.75,1326700,20.6878931401009,21.0978626319223,20.6133423887513,21.0978626319223,4448982.65940826,0.0,1.0
1998-12-21,69.6252,70.75,69.0624,69.25,1625000,20.7624438914504,21.0978626319223,20.5946152400123,20.650558123825,5449307.92307111,0.0,1.0
1998-12-22,69.25,70.1252,69.25,69.8752,643900,20.650558123825,20.9115453941495,20.650558123825,20.8369946428,2159267.3056403,0.0,1.0
1998-12-23,71.5624,71.8124,69.3124,69.3124,817900,21.3401227535078,21.4146735048573,20.6691659913618,20.6691659913618,2742762.43094145,0.0,1.0
1998-12-24,72.3124,72.4376,71.0,71.6252,194800,21.5637750075564,21.6011100238323,21.1724133832718,21.3588499022468,653246.266716463,0.0,1.0
1998-12-28,72.1252,72.3124,71.5,72.3124,390500,21.5079514049459,21.5637750075564,21.3215148859709,21.5637750075564,1309510.61166724,0.0,1.0
1998-12-29,72.5624,73.75,71.8752,72.1252,576800,21.638325758906,21.9924716481169,21.4334006535963,21.5079514049459,1934252.80617072,0.0,1.0
1998-12-30,74.25,74.5,72.5624,72.6252,612900,22.141573150816,22.2161239021655,21.638325758906,21.657052907645,2055311.2775694,0.0,1.0
1998-12-31,74.5624,75.1252,74.1252,74.1252,564900,22.2347317697024,22.4025604211405,22.1043574157423,22.1043574157423,1894347.10507253,0.0,1.0
1999-01-04,73.75,76.0,73.6876,74.5624,756100,21.9924716481169,22.6634284102628,21.97386378058,22.2347317697024,2535521.05885173,0.0,1.0
1999-01-05,75.25,76.5,74.6252,74.75,696600,22.4397761562142,22.8125299129619,22.2534589184414,22.2906746535151,2335992.55336082,0.0,1.0
1999-01-06,78.25,79.0,75.0,75.0,1154300,23.3343851724088,23.5580374264574,22.3652254048646,22.3652254048646,3870853.00652367,0.0,1.0
1999-01-07,77.25,78.0,76.25,77.0624,1283000,23.0361821670106,23.2598344210592,22.7379791616124,22.9802392831979,4302438.1940309,0.0,1.0
1999-01-08,85.1252,85.1876,82.75,82.8752,3500900,25.3845904751224,25.4031983426593,24.6762986967006,24.7136337129765,11739988.9894644,0.0,1.0
1999-01-11,88.1876,90.1252,84.3752,85.1252,2835700,26.2978073588539,26.8756055021134,25.1609382210738,25.3845904751224,9509293.83227859,0.0,1.0
1999-01-12,85.25,87.0624,85.0624,86.4376,2485600,25.4218062101961,25.9622693371798,25.3658633263834,25.775952099407,8335261.39912957,0.0,1.0
1999-01-13,83.8752,85.8752,82.5,83.25,2974500,25.0118367183747,25.6082427291711,24.6017479453511,24.8254001993997,9974748.56441538,0.0,1.0
1999-01-14,81.6252,84.3752,81.5624,84.1252,1300300,24.3408799562287,25.1609382210738,24.3221528074897,25.0863874697242,4360452.364535,0.0,1.0
1999-01-15,86.0624,86.1252,80.9376,82.0624,1262900,25.6640663317816,25.6827934805206,24.1358355697169,24.4712543101888,4235034.44679785,0.0,1.0
1999-01-19,85.9376,86.0624,83.25,85.8752,938500,25.6268505967079,25.6640663317816,24.8254001993997,25.6082427291711,3147184.91433984,0.0,1.0
1999-01-20,83.8752,85.5,83.75,85.5,757500,25.0118367183747,25.4963569615457,24.9745017020988,25.4963569615457,2540215.84721622,0.0,1.0
1999-01-21,84.0,86.4376,83.4376,83.5,931100,25.0490524534484,25.775952099407,24.8813430832124,24.8999509507493,3122369.60441323,0.0,1.0
1999-01-22,81.25,83.4376,81.1252,83.1252,1083800,24.2289941886033,24.8813430832124,24.1917784535296,24.788184464326,3634436.87816891,0.0,1.0
1999-01-25,83.1252,83.5624,81.25,81.25,955800,24.788184464326,24.9185588182861,24.2289941886033,24.2289941886033,3205199.08484392,0.0,1.0
1999-01-26,83.25,83.6252,82.25,83.1252,628900,24.8254001993997,24.9372859670251,24.5271971940015,24.788184464326,2108966.00173503,0.0,1.0
1999-01-27,81.8124,83.25,81.5624,83.0,853400,24.3967035588393,24.8254001993997,24.3221528074897,24.7508494480502,2861808.85018393,0.0,1.0
1999-01-28,83.75,84.25,81.3752,81.3752,843300,24.9745017020988,25.1236032047979,24.2663292048792,24.2663292048792,2827939.30555438,0.0,1.0
1999-01-29,83.5624,83.8752,82.5624,83.8752,623100,24.9185588182861,25.0118367183747,24.6203558128879,25.0118367183747,2089516.16422499,0.0,1.0
1999-02-01,82.9376,84.3752,82.8752,83.6252,1128600,24.7322415805133,25.1609382210738,24.7136337129765,24.9372859670251,3784670.10583265,0.0,1.0
1999-02-02,81.8124,82.8752,81.4376,81.9376,929100,24.3967035588393,24.7136337129765,24.284937072416,24.4340385751151,3115662.76389253,0.0,1.0
1999-02-03,83.5,83.5,81.3752,81.5624,1151200,24.8999509507493,24.8999509507493,24.2663292048792,24.3221528074897,3860457.40371659,0.0,1.0
1999-02-04,86.6876,86.75,83.1876,83.3752,1700000,25.8588525349077,25.8774664127654,24.8148048986578,24.8707658519608,5698973.68033102,0.028,1.0
1999-02-05,89.5,90.1876,85.8124,86.25,2501600,26.6977895555332,26.9029001711576,25.5977809659803,25.728316750444,8386207.38748004,0.0,1.0
1999-02-08,88.5,89.25,87.75,88.75,1669200,26.3994902308904,26.6232147243725,26.1757657374083,26.4740650620511,5595721.68659325,0.0,1.0
1999-02-09,88.1252,89.25,87.8752,88.6252,1568900,26.2876876440142,26.6232147243725,26.2131128128535,26.4368373063357,5259482.23945373,0.0,1.0
1999-02-10,86.6252,87.25,86.1252,87.1876,1047400,25.84023865705,26.0266160750868,25.6910889947286,26.0080021972291,3511238.25457571,0.0,1.0
1999-02-11,86.3752,87.0,86.25,86.6252,1032300,25.7656638258893,25.9520412439261,25.728316750444,25.84023865705,3460617.95894453,0.0,1.0
1999-02-12,84.6876,87.1876,84.25,86.5,1219000,25.2622538856221,26.0080021972291,25.1317181011584,25.8028915816047,4086499.36254323,0.0,1.0
1999-02-16,80.8752,83.9376,80.8124,83.0,1359000,24.1250175403537,25.0385293921399,24.1062843427662,24.7588439453548,4555826.6068058,0.0,1.0
1999-02-17,79.1252,80.5,78.9376,79.6252,1824700,23.6029937222288,24.0130956337477,23.5470327689258,23.7521433845502,6117010.16147059,0.0,1.0
1999-02-18,81.9376,82.1252,79.5,79.8124,827400,24.4419307428543,24.4978916961573,23.7147963091049,23.8079850181233,2773724.01359169,0.0,1.0
1999-02-19,83.0,83.75,81.6252,81.6876,620700,24.7588439453548,24.9825684388369,24.3487420338359,24.3673559116936,2080795.86081263,0.0,1.0
1999-02-22,83.1876,83.75,82.25,82.3124,643200,24.8148048986578,24.9825684388369,24.5351194518727,24.5537333297304,2156223.45364054,0.0,1.0
1999-02-23,82.75,83.25,82.0624,82.9376,581200,24.6842691141941,24.8334187765155,24.4791584985697,24.7402300674971,1948378.5311814,0.0,1.0
1999-02-24,83.0,83.8752,82.6252,82.75,825200,24.7588439453548,25.0199155142822,24.6470413584787,24.6842691141941,2766348.87118186,0.0,1.0
1999-02-25,82.1992,82.75,81.25,82.5,1117000,24.5199658461808,24.6842691141941,24.2368201272299,24.6096942830334,3744560.94172338,0.0,1.0
1999-02-26,40.5,41.375,40.0,41.375,455450,24.1622452960692,24.6842691141941,23.8639459714263,24.6842691141941,763411.047854928,0.0,2.0
1999-03-01,41.375,41.5626,40.1876,40.5,1616500,24.6842691141941,24.7961910208001,23.9758678780323,24.1622452960692,2709526.7512515,0.0,1.0
1999-03-02,39.625,41.6876,39.25,41.5626,1314300,23.6402214779442,24.8707658519608,23.4164969844621,24.7961910208001,2202988.56119384,0.0,1.0
1999-03-03,38.75,39.75,38.1876,39.75,2518200,23.1181976598193,23.7147963091049,22.782670579461,23.7147963091049,4220928.09464986,0.0,1.0
1999-03-04,39.125,39.125,36.9376,37.0,3843600,23.3419221533014,23.3419221533014,22.0369222678539,22.0741500235694,6442522.12874126,0.0,1.0
1999-03-05,40.1876,40.625,39.25,40.625,1826000,23.9758678780323,24.2368201272299,23.4164969844621,24.2368201272299,3060684.10008366,0.0,1.0
1999-03-08,39.5626,40.4376,39.125,39.125,1277500,23.6029937222288,24.1250175403537,23.3419221533014,23.3419221533014,2141305.5519479,0.0,1.0
1999-03-09,37.875,38.875,35.9376,38.1876,5160000,22.5961738416943,23.19277249098,21.4403236185683,22.782670579461,8649030.64426707,0.0,1.0
1999-03-10,38.875,39.0,37.125,37.75,2663500,23.19277249098,23.2673473221407,22.1487248547301,22.5215990105336,4464475.41104754,0.0,1.0
1999-03-11,39.0,40.0,38.1876,39.4376,1719900,23.2673473221407,23.8639459714263,22.782670579461,23.5284188910681,2882842.59788274,0.0,1.0
1999-03-12,37.375,39.0,36.25,39.0,3268700,22.2978745170515,23.2673473221407,21.6267010366051,23.2673473221407,5478892.72614646,0.0,1.0
1999-03-15,37.75,38.9376,37.5,37.75,2609700,22.5215990105336,23.2301195664252,22.3724493482122,22.5215990105336,4374297.53339996,0.0,1.0
1999-03-16,37.8126,38.25,36.875,38.0,1722100,22.5589460859789,22.8198983351764,21.9995751924086,22.670748672855,2886530.16908766,0.0,1.0
1999-03-17,39.25,39.5,38.125,38.25,1976600,23.4164969844621,23.5656466467835,22.7453235040157,22.8198983351764,3313115.11074773,0.0,1.0
1999-03-18,40.625,40.875,39.1876,39.25,1650400,24.2368201272299,24.3859697895513,23.3792692287467,23.4164969844621,2766348.87118185,0.0,1.0
1999-03-19,42.375,42.375,40.8126,41.3126,1657600,25.2808677634798,25.2808677634798,24.3487420338359,24.6470413584787,2778417.28603432,0.0,1.0
1999-03-22,41.375,42.75,41.3126,42.0,1289100,24.6842691141941,25.5045922569619,24.6470413584787,25.0571432699976,2160749.10921021,0.0,1.0
1999-03-23,40.0,41.0,39.625,40.75,1287800,23.8639459714263,24.460544620712,23.6402214779442,24.3113949583906,2158570.08986185,0.0,1.0
1999-03-24,41.0,41.8126,40.0626,40.125,957800,24.460544620712,24.9453406831215,23.9012930468716,23.938520802587,1605434.40912384,0.0,1.0
1999-03-25,42.125,42.6876,40.875,41.0,1223700,25.1317181011584,25.4673645012465,24.3859697895513,24.460544620712,2051127.67430031,0.0,1.0
1999-03-26,40.5,41.5,40.1876,41.5,1569100,24.1622452960692,24.7588439453548,23.9758678780323,24.7588439453548,2630076.35347276,0.0,1.0
1999-03-29,41.8126,42.125,40.5626,40.625,1102100,24.9453406831215,25.1317181011584,24.1995923715144,24.2368201272299,1847305.556792,0.0,1.0
1999-03-30,40.625,41.1876,39.75,41.125,1147900,24.2368201272299,24.572466527318,23.7147963091049,24.5351194518727,1924074.08460352,0.0,1.0
1999-03-31,41.1876,41.5626,40.75,40.75,1509500,24.572466527318,24.7961910208001,24.3113949583906,24.3113949583906,2530176.69719402,0.0,1.0
1999-04-01,40.875,41.25,40.625,41.1876,916300,24.3859697895513,24.6096942830334,24.2368201272299,24.572466527318,1535873.40684921,0.0,1.0
1999-04-05,40.75,41.125,40.5626,40.9376,793800,24.3113949583906,24.5351194518727,24.1995923715144,24.4233168649966,1330542.73748434,0.0,1.0
1999-04-06,41.0626,41.1876,40.25,40.75,1216700,24.4978916961573,24.572466527318,24.0130956337477,24.3113949583906,2039394.49319375,0.0,1.0
1999-04-07,44.0,44.125,41.5626,43.5,2415600,26.250340568569,26.3249153997297,24.7961910208001,25.9520412439261,4048953.18300223,0.0,1.0
1999-04-08,43.0,43.75,42.625,43.75,2290000,25.6537419192833,26.1011909062475,25.4300174258012,26.1011909062475,3838426.39057589,0.0,1.0
1999-04-09,43.8126,43.9376,43.0,43.1876,1254800,26.1385379816928,26.2131128128535,25.6537419192833,25.7656638258893,2103256.52178805,0.0,1.0
1999-04-12,45.0626,45.5,43.6876,43.8126,2257900,26.8842862932999,27.1452385424974,26.0639631505321,26.1385379816928,3784621.37435865,0.0,1.0
1999-04-13,46.6876,46.875,44.0626,45.0,2308800,27.8537590983891,27.9655616852652,26.2876876440142,26.8469392178546,3869938.36269066,0.0,1.0
1999-04-14,53.25,54.375,46.375,46.625,6122900,31.7688780744613,32.4400515549077,27.6672623606224,27.8164120229438,10263013.5139114,0.0,1.0
1999-04-15,53.8126,56.5,52.75,53.25,10312000,32.1045244745494,33.7078236846397,31.4705787498185,31.7688780744613,17284651.9386981,0.0,1.0
1999-04-16,52.6876,53.25,51.3126,53.0,6696000,31.433350994103,31.7688780744613,30.6130278513353,31.6197284121399,11223625.8127931,0.0,1.0
1999-04-19,54.6876,57.0,53.125,53.375,4541600,32.6265482926744,34.0061230092825,31.6943032433006,31.843452905622,7612487.90193862,0.0,1.0
1999-04-20,52.875,54.0626,52.1876,54.0,3733800,31.5451535809792,32.2536741368708,31.1350516694602,32.2163270614255,6258478.80224115,0.0,1.0
1999-04-21,52.625,53.8126,52.5,53.125,2277700,31.3960039186578,32.1045244745494,31.3214290874971,31.6943032433006,3817809.51520292,0.0,1.0
1999-04-22,53.5,54.9376,52.625,52.75,1928500,31.9180277367827,32.7756979549958,31.3960039186578,31.4705787498185,3232491.39485834,0.0,1.0
1999-04-23,54.0,54.4376,52.625,52.625,1484600,32.2163270614255,32.477398630353,31.3960039186578,31.3960039186578,2488440.09582925,0.0,1.0
1999-04-26,53.25,53.9376,52.75,53.875,1145300,31.7688780744613,32.1790993057101,31.4705787498185,32.1417522302648,1919716.0459068,0.0,1.0
1999-04-27,55.375,56.3126,53.25,53.25,2558800,33.0366502041933,33.5960210977636,31.7688780744613,31.7688780744613,4288980.54506794,0.0,1.0
1999-04-28,62.0,63.3126,55.8126,56.0,6552700,36.9891162557108,37.7722116427632,33.2977217731207,33.4095243599969,10983430.8338544,0.0,1.0
1999-04-29,64.6876,65.625,62.0626,62.0626,7027600,38.5925347855309,39.1517863593713,37.0264633311561,37.0264633311561,11779443.3634983,0.0,1.0
1999-04-30,62.25,65.0,61.25,64.5,4529700,37.1382659180322,38.7789122035678,36.5416672687466,38.480612878925,7592541.49405748,0.0,1.0
1999-05-03,60.75,63.0,60.4376,62.25,2618000,36.2433679441037,37.5857149049965,36.0569905260669,37.1382659180322,4388209.73385489,0.0,1.0
1999-05-04,61.3126,62.75,60.375,60.5,3967500,36.5790143441918,37.4365652426751,36.0196434506216,36.0942182817823,6650199.43432745,0.0,1.0
1999-05-05,60.1876,61.25,59.75,61.25,2516500,35.9901714773469,36.6254511392296,35.7285013154118,36.6254511392296,4208429.39009985,0.138,1.0
1999-05-06,63.75,63.75,59.25,60.125,2315600,38.1203675122594,38.1203675122594,35.4295180408058,35.9527387713662,3872457.41931858,0.0,1.0
1999-05-07,63.875,64.25,62.125,62.875,2197800,38.1951133309109,38.4193507868654,37.1486718697901,37.597146781699,3675456.432967,0.0,1.0
1999-05-10,65.0626,66.125,63.75,63.8126,2960900,38.905258404755,39.5405380666377,38.1203675122594,38.1578002182401,4951614.77494402,0.0,1.0
1999-05-11,65.0626,66.9376,64.125,66.875,2952300,38.905258404755,40.0264456845273,38.3446049682139,39.9890129785466,4937232.69953975,0.0,1.0
1999-05-12,62.8126,64.5,62.8126,64.0626,2160800,37.5598336690282,38.5688424241684,37.5598336690282,38.3072918555431,3613580.06204162,0.0,1.0
1999-05-13,62.0,62.875,61.8126,62.625,1546100,37.0739260511386,37.597146781699,36.9618671198163,37.447655144396,2585596.13750581,0.0,1.0
1999-05-14,62.5,63.875,61.1876,61.5,1758700,37.3729093257445,38.1951133309109,36.5881380265588,36.7749427765326,2941134.42017429,0.0,1.0
1999-05-17,63.125,63.625,61.8126,63.5,1523000,37.746638419002,38.0456216936079,36.9618671198163,37.9708758749564,2546965.21403619,0.0,1.0
1999-05-18,61.25,62.6876,60.5,62.625,1424500,36.6254511392296,37.4850878503767,36.1769762273207,37.447655144396,2382240.28062676,0.0,1.0
1999-05-19,61.0,62.375,60.625,60.875,1961900,36.4759595019267,37.298163507093,36.2517220459722,36.4012136832752,3280952.75995902,0.0,1.0
1999-05-20,58.3126,61.1876,58.0,60.5,1746700,34.8689841975746,36.5881380265588,34.6820598542909,36.1769762273207,2921066.40798228,0.0,1.0
1999-05-21,59.9376,60.4376,58.875,59.125,1744300,35.8406798400439,36.1396631146499,35.2052805848513,35.3547722221543,2917052.80554388,0.0,1.0
1999-05-24,60.3126,61.3126,59.0,59.0,1627600,36.0649172959984,36.6628838452103,35.2800264035028,35.2800264035028,2721891.38697656,0.0,1.0
1999-05-25,56.8126,60.375,56.75,60.0626,1609700,33.9720343737567,36.1022304086692,33.934601667776,35.9154256586954,2691956.60212348,0.0,1.0
1999-05-26,57.625,59.0,56.5626,56.8126,1966400,34.4578223983365,35.2800264035028,33.8225427364537,33.9720343737567,3288478.26453103,0.0,1.0
1999-05-27,56.625,57.5,55.875,57.5,2503300,33.8598558491245,34.383076579685,33.4113809372156,34.383076579685,4186354.57668864,0.0,1.0
1999-05-28,55.0,56.5,54.4376,56.25,2308800,32.8881602066552,33.785110030473,32.5518638193784,33.6356183931701,3861085.54574311,0.0,1.0
1999-06-01,59.875,60.0626,56.5,57.0,2892900,35.8032471340633,35.9154256586954,33.785110030473,34.084093305079,4837896.03918929,0.0,1.0
1999-06-02,59.25,59.8126,58.3126,59.5,1692900,35.4295180408058,35.7659340213924,34.8689841975746,35.5790096781088,2831094.81998809,0.0,1.0
1999-06-03,59.8126,60.3126,58.875,59.1876,1140800,35.7659340213924,36.0649172959984,35.2052805848513,35.392204928135,1907799.02572061,0.0,1.0
1999-06-04,61.9376,61.9376,59.625,59.6876,871100,37.0366129384677,37.0366129384677,35.6537554967603,35.6911882027409,1456770.45170514,0.0,1.0
1999-06-07,61.0626,61.625,60.5,60.5,1081400,36.5133922079073,36.8496885951841,36.1769762273207,36.1769762273207,1808462.36537015,0.0,1.0
1999-06-08,63.0626,63.3126,61.0,61.3126,1056600,37.7093253063312,37.8588169436341,36.4759595019267,36.6628838452103,1766988.47350665,0.0,1.0
1999-06-09,63.0,63.75,62.5626,63.0626,1478200,37.6718926003505,38.1203675122594,37.4103420317252,37.7093253063312,2472044.63518601,0.0,1.0
1999-06-10,64.75,65.375,63.0,63.0626,2121100,38.7183340614713,39.0920631547288,37.6718926003505,37.7093253063312,3547188.38837306,0.0,1.0
1999-06-11,63.0,64.8126,62.375,64.75,1755600,37.6718926003505,38.755766767452,37.298163507093,38.7183340614713,2935950.18369135,0.0,1.0
1999-06-14,65.0,65.0626,62.75,62.75,1460500,38.8678256987743,38.905258404755,37.5224009630475,37.5224009630475,2442444.31720279,0.0,1.0
1999-06-15,64.6876,65.25,64.0626,65.0,1392700,38.6810209488005,39.0173173360773,38.3072918555431,38.8678256987743,2329060.04831793,0.0,1.0
1999-06-16,64.9376,65.25,63.75,64.4376,1882500,38.8305125861035,39.0173173360773,38.1203675122594,38.5315293114975,3148169.41262188,0.0,1.0
1999-06-17,67.375,67.375,64.9376,64.9376,1690200,40.2879962531526,40.2879962531526,38.8305125861035,38.8305125861035,2826579.51724489,0.0,1.0
1999-06-18,67.5626,67.9376,66.5626,67.5626,2328200,40.4001747777848,40.6244122337392,39.8022082285728,40.4001747777848,3893528.83212019,0.0,1.0
1999-06-21,63.375,67.5,62.625,67.4376,2029400,37.8961300563049,40.3627420718041,37.447655144396,40.3254289591333,3393835.3285391,0.0,1.0
1999-06-22,62.25,63.1876,61.625,63.125,1555800,37.2234176884416,37.7840711249826,36.8496885951841,37.746638419002,2601817.78069435,0.0,1.0
1999-06-23,61.8126,62.0,60.6876,61.875,1730300,36.9618671198163,37.0739260511386,36.2891547519529,36.9991802324871,2893640.12465319,0.0,1.0
1999-06-24,60.375,63.4376,60.0626,61.75,2036300,36.1022304086692,37.9335627622856,35.9154256586954,36.9244344138356,3405374.4355495,0.0,1.0
1999-06-25,62.625,63.0,61.125,61.125,1413000,37.447655144396,37.6718926003505,36.5507053205781,36.5507053205781,2363008.43560941,0.0,1.0
1999-06-28,63.25,65.25,63.0,63.25,1551800,37.8213842376535,39.0173173360773,37.6718926003505,37.8213842376535,2595128.44329702,0.0,1.0
1999-06-29,62.9376,63.25,61.9376,63.25,975600,37.6345794876797,37.8213842376535,37.0366129384677,37.8213842376535,1631529.39121057,0.0,1.0
1999-06-30,61.875,64.0,61.875,63.0,1447300,36.9991802324871,38.2698591495624,36.9991802324871,37.6718926003505,2420369.50379158,0.0,1.0
1999-07-01,62.9376,63.4376,61.0,62.125,1772300,37.6345794876797,37.9335627622856,36.4759595019267,37.1486718697901,2963878.16732524,0.0,1.0
1999-07-02,62.75,62.8126,61.5,62.0626,1268700,37.5224009630475,37.5598336690282,36.7749427765326,37.1113587571192,2121690.58900047,0.0,1.0
1999-07-06,63.75,65.9376,63.0,63.0,2456600,38.1203675122594,39.4284791353154,37.6718926003505,37.6718926003505,4108256.56257472,0.0,1.0
1999-07-07,61.375,62.3126,60.5,61.0,3270600,36.7001969578811,37.2608503944222,36.1769762273207,36.4759595019267,5469536.72293287,0.0,1.0
1999-07-08,62.4376,63.125,61.25,61.25,2220000,37.3355962130737,37.746638419002,36.6254511392296,36.6254511392296,3712582.25552222,0.0,1.0
1999-07-09,62.625,63.6876,62.375,62.4376,1644400,37.447655144396,38.0830543995886,37.298163507093,37.3355962130737,2749986.60404538,0.0,1.0
1999-07-12,62.1876,63.0626,61.5626,62.875,1041800,37.1861045757707,37.7093253063312,36.8123754825133,37.597146781699,1742237.92513651,0.0,1.0
1999-07-13,62.0626,62.125,61.3126,61.6876,1741000,37.1113587571192,37.1486718697901,36.6628838452103,36.8871213011648,2911534.10219108,0.0,1.0
1999-07-14,61.8126,62.375,61.5,62.0626,1816200,36.9618671198163,37.298163507093,36.7749427765326,37.1113587571192,3037293.64526101,0.0,1.0
1999-07-15,60.75,61.5626,60.5,61.5,1735300,36.3264678646237,36.8123754825133,36.1769762273207,36.7749427765326,2902001.79639987,0.0,1.0
1999-07-16,61.0626,62.875,61.0626,62.75,2684200,36.5133922079073,37.597146781699,36.5133922079073,37.5224009630475,4488879.86048322,0.0,1.0
1999-07-19,61.0,61.6876,60.5626,61.375,1222900,36.4759595019267,36.8871213011648,36.2144089333014,36.7001969578811,2045097.67580095,0.0,1.0
1999-07-20,60.4376,61.3126,59.125,60.5,1008400,36.1396631146499,36.6628838452103,35.3547722221543,36.1769762273207,1686381.95786874,0.0,1.0
1999-07-21,60.125,61.0,59.625,60.0,811400,35.9527387713662,36.4759595019267,35.6537554967603,35.8779929527147,1356932.09104988,0.0,1.0
1999-07-22,61.5,61.6876,59.6876,60.1876,1107400,36.7749427765326,36.8871213011648,35.6911882027409,35.9901714773469,1851943.05845284,0.0,1.0
1999-07-23,59.5,62.125,59.5,61.5,1266200,35.5790096781088,37.1486718697901,35.5790096781088,36.7749427765326,2117509.75312713,0.0,1.0
1999-07-26,58.625,60.4376,58.5,59.0,1035300,35.0557889475484,36.1396631146499,34.9810431288969,35.2800264035028,1731367.75186583,0.0,1.0
1999-07-27,60.625,61.25,58.75,58.75,1720400,36.2517220459722,36.6254511392296,35.1305347661999,35.1305347661999,2877084.01459479,0.0,1.0
1999-07-28,61.5,61.625,59.75,60.25,928800,36.7749427765326,36.8496885951841,35.7285013154118,36.0274845900177,1553264.14366173,0.0,1.0
1999-07-29,60.1876,60.875,59.75,60.5,797600,35.9901714773469,36.4012136832752,35.7285013154118,36.1769762273207,1333853.87702906,0.0,1.0
1999-07-30,59.875,60.1876,59.125,60.0,1054500,35.8032471340633,35.9901714773469,35.3547722221543,35.8779929527147,1763476.57137305,0.0,1.0
1999-08-02,61.4376,61.75,59.625,60.1876,895200,36.7376296638618,36.9244344138356,35.6537554967603,35.9901714773469,1497073.70952409,0.0,1.0
1999-08-03,62.1876,62.4376,61.0,61.4376,1038400,37.1861045757707,37.3355962130737,36.4759595019267,36.7376296638618,1736551.98834877,0.0,1.0
1999-08-04,64.0,65.1876,61.875,61.875,1773200,38.2782306812514,38.9885310993303,37.0072738031629,37.0072738031629,2964734.7325169,0.014,1.0
1999-08-05,63.3126,64.125,63.0626,63.9376,1496000,37.8670985598405,38.3529928505507,37.7175742212419,38.2409094063371,2501265.03487779,0.0,1.0
1999-08-06,62.625,63.6876,62.1876,63.3126,1061800,37.4558468189589,38.0913850677385,37.1942390361467,37.8670985598405,1775296.26606499,0.0,1.0
1999-08-09,65.625,66.0,62.4376,62.4376,1123700,39.2501388821425,39.4744253900405,37.3437633747453,37.3437633747453,1878791.12278888,0.0,1.0
1999-08-10,66.4376,67.1876,64.125,64.125,2524200,39.7361527923235,40.1847258081194,38.3529928505507,38.3529928505507,4220383.1557744,0.0,1.0
1999-08-11,69.375,70.0626,65.0,66.0,4125900,41.4930039611221,41.9042557020038,38.8763280356459,39.4744253900405,6898375.2723277,0.0,1.0
1999-08-12,67.75,70.875,67.6876,69.5,3542900,40.5210957602309,42.3901499927139,40.4837744853167,41.5677661304214,5923617.5749121,0.0,1.0
1999-08-13,66.5,67.75,65.875,67.75,2667700,39.7734740672377,40.5210957602309,39.3996632207411,40.5210957602309,4460310.65076435,0.0,1.0
1999-08-16,66.875,67.0,65.875,67.0,1418600,39.9977605751357,40.072522744435,39.3996632207411,40.072522744435,2371854.66475777,0.0,1.0
1999-08-17,66.75,67.0626,66.5,66.875,1156900,39.9229984058364,40.1099636388201,39.7734740672377,39.9977605751357,1934300.48051478,0.0,1.0
1999-08-18,66.875,67.375,66.125,66.75,1129000,39.9977605751357,40.296809252333,39.5491875593398,39.9229984058364,1887652.55640175,0.0,1.0
1999-08-19,65.1876,65.8126,64.375,65.5,3582300,38.9885310993303,39.3623419458269,38.5025171891493,39.1753767128432,5989493.13799645,0.0,1.0
1999-08-20,67.6876,68.0,65.1876,65.25,2813700,40.4837744853167,40.6706200988296,38.9885310993303,39.0258523742446,4704418.0672698,0.0,1.0
1999-08-23,66.125,67.75,66.0,67.6876,1487300,39.5491875593398,40.5210957602309,39.4744253900405,40.4837744853167,2486718.90800383,0.0,1.0
1999-08-24,65.0626,65.875,63.25,65.3126,1830200,38.913768930031,39.3996632207411,37.8296576654554,39.0632932686296,3060036.9430704,0.0,1.0
1999-08-25,63.5626,65.4376,63.25,65.4376,1742700,38.0166228984392,39.138055437929,37.8296576654554,39.138055437929,2913739.69002775,0.0,1.0
1999-08-26,63.1876,64.25,63.0,63.5626,1116700,37.7923363905412,38.42775501985,37.6801333268568,38.0166228984392,1867087.34254547,0.0,1.0
1999-08-27,63.8126,64.0,62.5,63.1876,1187200,38.1661472370378,38.2782306812514,37.3810846496595,37.7923363905412,1984961.12928269,0.0,1.0
1999-08-30,64.125,64.75,63.5626,63.5626,1441900,38.3529928505507,38.7268036970473,38.0166228984392,38.0166228984392,2410811.53328227,0.0,1.0
1999-08-31,64.5626,65.0,63.875,64.25,1798900,38.6147202528337,38.8763280356459,38.203468511952,38.42775501985,3007704.32569629,0.0,1.0
1999-09-01,64.75,64.8126,63.875,64.75,892400,38.7268036970473,38.7642445914324,38.203468511952,38.7268036970473,1492064.78417442,0.0,1.0
1999-09-02,64.3126,64.625,63.3126,64.0,903700,38.4651959142351,38.652041527748,37.8670985598405,38.2782306812514,1510958.0294245,0.0,1.0
1999-09-03,64.3126,65.375,64.125,64.875,653100,38.4651959142351,39.1006145435439,38.3529928505507,38.8015658663466,1091962.69671035,0.0,1.0
1999-09-07,65.0,65.25,64.3126,64.3126,1382700,38.8763280356459,39.0258523742446,38.4651959142351,38.4651959142351,2311830.99179513,0.0,1.0
1999-09-08,65.5,65.625,64.75,65.0,1136500,39.1753767128432,39.2501388821425,38.7268036970473,38.8763280356459,1900192.32094826,0.0,1.0
1999-09-09,65.625,65.9376,65.1876,65.25,811500,39.2501388821425,39.4371041151262,38.9885310993303,39.0258523742446,1356802.5239327,0.0,1.0
1999-09-10,65.8126,66.25,65.3126,65.5626,982400,39.3623419458269,39.6239497286391,39.0632932686296,39.2128176072283,1642541.95873258,0.0,1.0
1999-09-13,65.375,65.5,64.8126,65.4376,666200,39.1006145435439,39.1753767128432,38.7642445914324,39.138055437929,1113865.48545159,0.0,1.0
1999-09-14,65.375,65.5626,64.875,65.125,1169100,39.1006145435439,39.2128176072283,38.8015658663466,38.9510902049452,1954698.49751044,0.0,1.0
1999-09-15,65.1876,65.5626,64.5,65.4376,1090600,38.9885310993303,39.2128176072283,38.5772793584486,39.138055437929,1823448.9619236,0.0,1.0
1999-09-16,64.0,65.125,63.8126,65.0,1350300,38.2782306812514,38.9510902049452,38.1661472370378,38.8763280356459,2257659.20895419,0.0,1.0
1999-09-17,65.5,65.5,64.8126,65.5,1477500,39.1753767128432,39.1753767128432,38.7642445914324,39.1753767128432,2470333.61566305,0.0,1.0
1999-09-20,64.9376,65.3126,64.5626,65.125,878400,38.8390067607317,39.0632932686296,38.6147202528337,38.9510902049452,1468657.2236876,0.0,1.0
1999-09-21,62.4376,64.9376,62.125,64.9376,1578800,37.3437633747453,38.8390067607317,37.1567981417616,38.8390067607317,2639704.03547129,0.0,1.0
1999-09-22,62.0,62.9376,61.4376,62.5,1735900,37.0820359724623,37.6428120519426,36.7456660203508,37.3810846496595,2902370.30350557,0.0,1.0
1999-09-23,60.625,61.9376,60.5626,61.9376,849400,36.2596521101697,37.044714697548,36.2223308352555,37.044714697548,1420170.13410775,0.0,1.0
1999-09-24,59.875,60.6876,58.625,60.625,1224200,35.8110790943738,36.2970930045548,35.0634574013806,36.2596521101697,2046823.96771216,0.0,1.0
1999-09-27,61.125,61.5626,59.4688,60.0,1648800,36.558700787367,36.8204281896501,35.5681319490188,35.8858412636732,2756741.83790541,0.0,1.0
1999-09-28,60.875,61.6876,60.25,61.125,1372200,36.4091764487684,36.8951903589494,36.0353656022718,36.558700787367,2294275.32143001,0.0,1.0
1999-09-29,61.0626,61.5,60.5626,60.9376,911600,36.5213795124528,36.782987295265,36.2223308352555,36.4466173431535,1524166.58141349,0.0,1.0
1999-09-30,62.0626,62.625,60.5626,61.0626,1763100,37.1194768668474,37.4558468189589,36.2223308352555,36.5213795124528,2947847.84959426,0.0,1.0
1999-10-01,60.25,62.4376,60.125,62.3126,811700,36.0353656022718,37.3437633747453,35.9606034329725,37.269001205446,1357136.91765394,0.0,1.0
1999-10-04,62.375,62.375,60.125,60.4376,1197300,37.3063224803602,37.3063224803602,35.9606034329725,36.1475686659562,2001848.01220533,0.0,1.0
1999-10-05,64.125,64.125,61.9376,62.3126,1394900,38.3529928505507,38.3529928505507,37.044714697548,37.269001205446,2332229.00879079,0.0,1.0
1999-10-06,62.0,63.5626,59.75,63.5,3948200,37.0820359724623,38.0166228984392,35.7363169250745,37.9791820040541,6601266.45100565,0.0,1.0
1999-10-07,61.625,61.75,60.0,60.25,2312700,36.8577494645643,36.9325116338636,35.8858412636732,36.0353656022718,3866761.79556273,0.0,1.0
1999-10-08,61.625,61.75,60.4376,61.5,1326000,36.8577494645643,36.9325116338636,36.1475686659562,36.782987295265,2217030.37182349,0.0,1.0
1999-10-11,63.0,63.375,61.3126,61.625,1093700,37.6801333268568,37.9044198347548,36.6709038510514,36.8577494645643,1828632.06460283,0.0,1.0
1999-10-12,62.1876,62.625,61.8126,62.5626,953300,37.1942390361467,37.4558468189589,36.9699525282487,37.4185255440446,1593887.6722921,0.0,1.0
1999-10-13,60.9376,62.3126,60.875,62.25,1150500,36.4466173431535,37.269001205446,36.4091764487684,37.2315603110609,1923599.88143509,0.0,1.0
1999-10-14,61.5,61.8126,59.875,61.25,1048100,36.782987295265,36.9699525282487,35.8110790943738,36.6334629566663,1752390.29616003,0.0,1.0
1999-10-15,61.5,62.1876,60.0,60.625,1158100,36.782987295265,37.1942390361467,35.8858412636732,36.2596521101697,1936306.84284222,0.0,1.0
1999-10-18,61.0626,62.0626,60.875,61.125,886700,36.5213795124528,37.1194768668474,36.4091764487684,36.558700787367,1482534.56311907,0.0,1.0
1999-10-19,61.0,61.75,60.5,61.3126,1091700,36.4839386180677,36.9325116338636,36.1848899408704,36.6709038510514,1825288.12739042,0.0,1.0
1999-10-20,62.4376,62.9376,60.625,61.25,866500,37.3437633747453,37.6428120519426,36.2596521101697,36.6334629566663,1448760.7972738,0.0,1.0
1999-10-21,62.4376,62.5,61.3126,62.4376,904500,37.3437633747453,37.3810846496595,36.6709038510514,37.3437633747453,1512295.60430946,0.0,1.0
1999-10-22,62.8126,63.0,62.3126,62.8126,661700,37.5680498826433,37.6801333268568,37.269001205446,37.5680498826433,1106341.62672368,0.0,1.0
1999-10-25,62.625,63.6876,62.375,62.5626,988000,37.4558468189589,38.0913850677385,37.3063224803602,37.4185255440446,1651904.9829273,0.0,1.0
1999-10-26,61.1876,63.5,61.1876,62.8126,1470400,36.5961416817521,37.9791820040541,36.5961416817521,37.5680498826433,2458462.63855902,0.0,1.0
1999-10-27,58.6876,61.8126,57.75,61.75,1632400,35.1008982957657,36.9699525282487,34.5401222162854,36.9325116338636,2729321.5527637,0.0,1.0
1999-10-28,58.0,60.0,57.75,60.0,2338700,34.689646554884,35.8858412636732,34.5401222162854,35.8858412636732,3910232.97932398,0.0,1.0
1999-10-29,60.75,60.8126,57.25,58.0,3123800,36.3344142794691,36.3718551738542,34.2410735390881,34.689646554884,5222895.53205295,0.0,1.0
1999-11-01,61.0626,61.875,60.5626,61.0,1803300,36.5213795124528,37.0072738031629,36.2223308352555,36.4839386180677,3015060.98756357,0.0,1.0
1999-11-02,60.8126,62.0,60.8126,61.0,1215900,36.3718551738542,37.0820359724623,36.3718551738542,36.4839386180677,2032946.62828068,0.0,1.0
1999-11-03,59.6876,61.375,59.625,61.25,1034200,35.7073690131218,36.7168352083239,35.6699193368034,36.6420555032153,1728744.44760452,0.014,1.0
1999-11-04,59.75,60.0626,59.125,59.875,996900,35.744699041912,35.9317081284476,35.370800516369,35.8194787470206,1666394.64302548,0.0,1.0
1999-11-05,61.1876,61.625,60.3126,61.5,1215900,36.6047254744251,36.8663946185411,36.0812675386648,36.7916149134325,2032469.90315445,0.0,1.0
1999-11-08,59.875,61.375,58.0626,61.0626,1805400,35.8194787470206,36.7168352083239,34.73523284671,36.5299457693164,3017864.26774821,0.0,1.0
1999-11-09,60.0626,60.6876,59.25,60.125,1205500,35.9317081284476,36.3056066539906,35.4455802214776,35.9690381572378,2015085.50723965,0.0,1.0
1999-11-10,59.5626,60.0,59.0626,60.0,1003600,35.6325893080132,35.8942584521292,35.3334704875788,35.8942584521292,1677594.20577828,0.0,1.0
1999-11-11,60.875,61.1876,60.125,60.125,1031700,36.4177163878895,36.6047254744251,35.9690381572378,35.9690381572378,1724565.50627884,0.0,1.0
1999-11-12,62.3126,62.5626,61.0,61.625,1288000,37.2777428204025,37.4273022306197,36.4924960929981,36.8663946185411,2152990.57098687,0.0,1.0
1999-11-15,63.9376,64.125,62.0,62.25,1540000,38.2498789868143,38.3619887207131,37.0907337338669,37.2402931440841,2574227.85661474,0.0,1.0
1999-11-16,63.4376,64.375,63.0,64.1876,1400500,37.9507601663799,38.5115481309303,37.6889713747357,38.3994383970315,2341042.93064217,0.0,1.0
1999-11-17,62.6876,63.375,62.5,63.1876,1597000,37.5020819357283,37.9133104900615,37.3898525543013,37.8012007561627,2669507.71884008,0.0,1.0
1999-11-18,62.625,63.375,62.1876,63.375,1103700,37.4646322594099,37.9133104900615,37.2029631152939,37.9133104900615,1844919.01645824,0.0,1.0
1999-11-19,63.8126,64.0,62.8126,63.5,1200700,38.1750992817057,38.2872090156045,37.5768616408369,37.9880901951701,2007061.93989436,0.0,1.0
1999-11-22,64.625,65.0,63.3126,63.8126,1791800,38.6611075411475,38.8854466564733,37.8759804612713,38.1750992817057,2995130.82693655,0.0,1.0
1999-11-23,65.125,65.75,64.5,64.625,2229300,38.9602263615819,39.334124887125,38.5863278360389,38.6611075411475,3726445.55892937,0.0,1.0
1999-11-24,64.2618,64.75,63.75,64.75,1429900,38.443827629984,38.7358872462561,38.1376496053873,38.7358872462561,2390187.28063208,0.0,1.0
1999-11-26,65.25,65.6876,65.125,65.5,564900,39.0350060666905,39.2967948583347,38.9602263615819,39.1845654769078,944273.581949134,0.0,1.0
1999-11-29,65.0,65.25,64.6876,65.125,1541800,38.8854466564733,39.0350060666905,38.6985572174659,38.9602263615819,2577236.69436922,0.0,1.0
1999-11-30,65.5,65.875,64.9376,65.0,2170900,39.1845654769078,39.4089045922336,38.8481166276831,38.8854466564733,3628825.48956164,0.0,1.0
1999-12-01,66.8126,67.0,65.5626,67.0,2142900,39.9698122043122,40.081921938211,39.2220151532261,40.081921938211,3582021.3467141,0.0,1.0
1999-12-02,69.4376,70.75,67.1876,67.25,2688700,41.5401860115928,42.3253130914691,40.194151319638,40.2314813484282,4494367.81693509,0.0,1.0
1999-12-03,71.1876,71.25,69.875,70.625,3828400,42.5871018831133,42.6244319119035,41.8018551557088,42.2505333863605,6399463.58848302,0.0,1.0
1999-12-06,72.629,73.5,71.5626,71.625,2540400,43.4494016186616,43.9704666038583,42.8114409984391,42.8487710272293,4246473.01749615,0.0,1.0
1999-12-07,72.8126,73.4376,71.1876,71.5,1823000,43.5592380495251,43.9331365750681,42.5871018831133,42.7739913221207,3047284.01468095,0.0,1.0
1999-12-08,71.7618,72.75,71.3126,72.75,1934300,42.9306099365001,43.5217883732067,42.6618815882219,43.5217883732067,3233330.48249993,0.0,1.0
1999-12-09,73.375,73.5,71.875,72.125,2058100,43.8956868987497,43.9704666038583,42.9983304374465,43.1478898476637,3440271.65694727,0.0,1.0
1999-12-10,75.875,76.875,73.75,74.0,2815700,45.3912810009218,45.9895186417906,44.1200260140755,44.2695854242927,4706658.03627929,0.0,1.0
1999-12-13,75.75,76.5,74.875,74.875,2074100,45.3165012958132,45.7651795264648,44.7930433600529,44.7930433600529,3467016.88143157,0.0,1.0
1999-12-14,74.6876,77.0626,74.25,75.375,2869900,44.6809336261541,46.1017480232176,44.4191448345099,45.0921621804874,4797257.48421989,0.0,1.0
1999-12-15,79.0,79.0626,73.6876,74.6876,3005100,47.2607736286368,47.2982233049552,44.0826959852853,44.6809336261541,5023254.6311123,0.0,1.0
1999-12-16,76.25,78.75,75.75,78.75,2483800,45.6156201162476,47.1112142184196,45.3165012958132,47.1112142184196,4151861.78588291,0.0,1.0
1999-12-17,77.9376,80.875,77.5,77.625,4069000,46.6252059589778,48.3824692052659,46.3634171673336,46.4381968724422,6801644.90166582,0.0,1.0
1999-12-20,76.7618,78.0626,75.8126,78.0626,1558100,45.9217981408442,46.6999856640864,45.3539509721316,46.6999856640864,2604483.39181261,0.0,1.0
1999-12-21,76.0626,76.875,75.4376,75.75,1117000,45.5035103823488,45.9895186417906,45.1296118568057,45.3165012958132,1867150.98431082,0.0,1.0
1999-12-22,76.5626,77.75,76.4376,77.0,1034800,45.8026292027832,46.5129765775508,45.7278494976746,46.0642983468992,1729747.39352268,0.0,1.0
1999-12-23,79.125,79.4376,76.375,76.5,1143300,47.3355533337454,47.522562420281,45.6903998213562,45.7651795264648,1911113.4470569,0.0,1.0
1999-12-27,78.0626,79.875,78.0626,78.875,918500,46.6999856640864,47.7842315643971,46.6999856640864,47.1859939235282,1535343.04305236,0.0,1.0
1999-12-28,80.5,81.75,79.1876,79.375,1423500,48.1581300899401,48.9059271410261,47.3730030100638,47.4851127439626,2379489.19083836,0.0,1.0
1999-12-29,81.75,82.5,81.3126,82.4376,1012900,48.9059271410261,49.3546053716777,48.6442579969101,49.3172753428875,1693139.86750978,0.0,1.0
1999-12-30,80.5626,82.4376,80.3126,81.875,630300,48.1955797662585,49.3172753428875,48.0460203560412,48.9807068461347,1053594.68702874,0.0,1.0
1999-12-31,83.0,83.375,80.8126,80.8126,522700,49.6537241921121,49.8780633074379,48.3451391764757,48.3451391764757,873733.052371768,0.0,1.0
2000-01-03,80.9376,83.5626,80.375,82.0,1551600,48.4199188815843,49.9902926888649,48.0833503848315,49.0554865512433,2593618.14436586,0.0,1.0
2000-01-04,81.3126,81.8126,80.3126,80.5,2234800,48.6442579969101,48.9433768173445,48.0460203560412,48.1581300899401,3735639.22984585,0.0,1.0
2000-01-05,86.0,86.5,81.0,82.0,3121600,51.4484371147186,51.747555935153,48.4572489103745,49.0554865512433,5217993.29688867,0.0,1.0
2000-01-06,84.875,86.375,84.8126,85.875,4494700,50.7754197687412,51.6727762300444,50.7380897399509,51.37365740961,7513235.03060145,0.0,1.0
2000-01-07,84.625,86.875,84.5626,86.0,4534700,50.625860358524,51.9718950504788,50.5885303297337,51.4484371147186,7580098.09181223,0.0,1.0
2000-01-10,84.375,87.25,84.375,87.125,3835800,50.4763009483067,52.1962341658046,50.4763009483067,52.121454460696,6411833.25480702,0.0,1.0
2000-01-11,83.875,84.5,82.0,82.0,2231600,50.1771821278723,50.5510806534153,49.0554865512433,49.0554865512433,3730290.18494899,0.0,1.0
2000-01-12,83.125,83.875,82.75,83.5626,1873600,49.7285038972207,50.1771821278723,49.5041647818949,49.9902926888649,3131865.78711258,0.0,1.0
2000-01-13,81.625,83.1876,81.3126,83.125,2095400,48.8311474359175,49.7659535735391,48.6442579969101,49.7285038972207,3502621.46152631,0.0,1.0
2000-01-14,80.0,81.625,79.25,81.625,1878500,47.8590112695057,48.8311474359175,47.410333038854,48.8311474359175,3140056.51211089,0.0,1.0
2000-01-18,78.0,80.625,77.9376,80.625,2460400,46.662535987768,48.2329097950487,46.6252059589778,48.2329097950487,4112746.89507461,0.0,1.0
2000-01-19,78.125,79.0,77.625,78.0,2494300,46.7373156928766,47.2607736286368,46.4381968724422,46.662535987768,4169413.33945074,0.0,1.0
2000-01-20,73.5,76.0626,72.5,75.625,5177700,43.9704666038583,45.5035103823488,43.3722289629895,45.2417215907046,8654921.8007754,0.0,1.0
2000-01-21,75.375,77.0,73.625,74.25,3672400,45.0921621804874,46.0642983468992,44.0452463089669,44.4191448345099,6138697.649761,0.0,1.0
2000-01-24,73.4376,76.375,72.75,76.0,1836100,43.9331365750681,45.6903998213562,43.5217883732067,45.4660607060304,3069181.66722748,0.0,1.0
2000-01-25,72.3126,74.375,71.8126,73.4376,2519500,43.2601192290907,44.4939245396185,42.9610004086563,43.9331365750681,4211537.06801352,0.0,1.0
2000-01-26,71.1876,72.75,70.8126,72.375,3142800,42.5871018831133,43.5217883732067,42.3627627677875,43.2974492578809,5253430.71933038,0.0,1.0
2000-01-27,70.5,72.1876,70.125,72.0,2262600,42.1757536812519,43.1853395239821,41.9514145659261,43.0731101425551,3782109.05738733,0.0,1.0
2000-01-28,69.5,72.125,69.1876,71.25,3043200,41.577516040383,43.1478898476637,41.3906266013756,42.6244319119035,5086941.69691556,0.0,1.0
2000-01-31,69.6876,70.875,69.25,69.875,1789000,41.68974542181,42.4000927965777,41.4279566301658,41.8018551557088,2990450.41265179,0.0,1.0
2000-02-01,72.125,72.8126,70.3126,70.75,2229700,43.1478898476637,43.5592380495251,42.063643947353,42.3253130914691,3727114.18954148,0.0,1.0
2000-02-02,74.5626,75.5626,71.5626,71.6876,2792500,44.7557133312627,45.3559567955634,42.9549829383608,43.0300133713984,4652278.89362133,0.25,1.0
2000-02-03,72.25,74.5626,71.375,74.5626,1442500,43.3675902957211,44.7557133312627,42.842377264458,44.7557133312627,2403191.51443107,0.0,1.0
2000-02-04,70.5,72.5,69.75,72.5,1474700,42.317164233195,43.5176511617962,41.8669816349695,43.5176511617962,2456836.41340138,0.0,1.0
2000-02-07,68.125,70.8126,68.125,70.8126,2473500,40.891586005481,42.5048003401353,40.891586005481,42.5048003401353,4120827.87587191,0.0,1.0
2000-02-08,65.9376,69.0626,65.875,69.0,3408100,39.5786134516697,41.4543742776092,39.5410382108045,41.416799036744,5677862.73853208,0.0,1.0
2000-02-09,64.625,66.75,64.4376,65.875,5228500,38.7907338804287,40.0662512420676,38.6782482552188,39.5410382108045,8710632.12007129,0.0,1.0
2000-02-10,65.5,67.5626,64.6876,65.0,2705600,39.3159469116918,40.5540090811583,38.8283091212939,39.0158251795415,4507504.30602752,0.0,1.0
2000-02-11,67.6876,68.75,66.3126,66.375,2455400,40.6290395141959,41.2667381706688,39.8037047507825,39.8411599429548,4090673.44508425,0.0,1.0
2000-02-14,72.25,72.5,68.1876,68.5,2064500,43.3675902957211,43.5176511617962,40.9291612463462,41.1166773045937,3439437.69950983,0.0,1.0
2000-02-15,73.875,74.1876,71.8126,71.8126,2590500,44.3429859252096,44.53062203215,43.105043804436,43.105043804436,4315748.78206841,0.0,1.0
2000-02-16,73.75,75.4376,73.1876,73.6876,3501500,44.267955492172,45.2809263625258,43.9303785678494,44.2305002999997,5833466.26535902,0.0,1.0
2000-02-17,76.9376,77.4376,74.0,74.0,2806400,46.1812915589768,46.4814132911271,44.4180163582472,44.4180163582472,4675436.16367372,0.0,1.0
2000-02-18,75.125,77.0,75.125,76.625,5050500,45.0932902555854,46.2187467511491,45.0932902555854,45.9936554520364,8414085.78414843,0.0,1.0
2000-02-22,72.5,74.6876,72.0,74.625,2127800,43.5176511617962,44.8307437643003,43.2175294296459,44.7931685234351,3544894.90773409,0.0,1.0
2000-02-23,71.125,73.125,71.125,73.0,1631700,42.6923163983829,43.8928033269841,42.6923163983829,43.8177728939466,2718396.94564795,0.0,1.0
2000-02-24,69.6876,72.5,69.5626,71.5,2006200,41.8295264427971,43.5176511617962,41.7544960097595,42.9174076974956,3342310.44454184,0.0,1.0
2000-02-25,70.1876,70.8126,69.0626,69.625,1365000,42.1296481749474,42.5048003401353,41.4543742776092,41.7919512019319,2274077.23895904,0.0,1.0
2000-02-28,71.0626,74.375,69.1876,69.625,2069400,42.6548612062105,44.6431076573599,41.5294047106468,41.7919512019319,3447601.05370097,0.0,1.0
2000-02-29,68.5,71.0,67.6876,71.0,2347600,41.1166773045937,42.6172859653453,40.6290395141959,42.6172859653453,3911079.65287929,0.0,1.0
2000-03-01,69.75,70.8126,66.125,68.4376,2390300,41.8669816349695,42.5048003401353,39.6910990768797,41.0792221124213,3982217.45368775,0.0,1.0
2000-03-02,66.8126,69.1876,66.25,69.0,2346900,40.1038264829328,41.5294047106468,39.7661295099173,41.416799036744,3909913.45942341,0.0,1.0
2000-03-03,67.9376,69.4376,65.75,66.375,3581200,40.779100380271,41.679465576722,39.4660077777669,39.8411599429548,5966245.72026381,0.0,1.0
2000-03-06,66.75,68.5,66.0,68.5,1504900,40.0662512420676,41.1166773045937,39.6160686438421,41.1166773045937,2507149.33106919,0.0,1.0
2000-03-07,64.9376,67.5,64.625,66.5,1709400,38.9783699873691,40.5164338402931,38.7907338804287,39.9161903759924,2847844.41925024,0.0,1.0
2000-03-08,67.375,68.375,64.25,65.4376,2255400,40.4414034072555,41.0416468715561,38.565642581316,39.2784917195194,3757475.31483385,0.0,1.0
2000-03-09,67.6876,68.0,65.5,67.0,1362000,40.6290395141959,40.8165555724434,39.3159469116918,40.2163121081427,2269079.26700528,0.0,1.0
2000-03-10,67.0,68.625,66.3126,67.0626,1975000,40.2163121081427,41.1917077376313,39.8037047507825,40.253887349008,3290331.53622278,0.0,1.0
2000-03-13,68.0626,69.1876,65.5626,66.75,1480700,40.8541308133086,41.5294047106468,39.353522152557,40.0662512420676,2466832.35730889,0.0,1.0
2000-03-14,61.25,66.0,60.8126,65.5626,4650700,36.7649121884141,39.6160686438421,36.502365697129,39.353522152557,7748022.72177785,0.0,1.0
2000-03-15,64.0626,64.6876,61.75,61.875,3521000,38.453156956106,38.8283091212939,37.0650339205644,37.140064353602,5865953.08305844,0.0,1.0
2000-03-16,68.9376,69.25,64.625,64.9376,3631300,41.3793438445717,41.5668599028192,38.7907338804287,38.9783699873691,6049711.85189152,0.0,1.0
2000-03-17,64.6876,68.0,64.4376,67.5,2797500,38.8283091212939,40.8165555724434,38.6782482552188,40.5164338402931,4660608.84687759,0.0,1.0
2000-03-20,65.5626,66.8126,64.9376,65.0,2271100,39.353522152557,40.1038264829328,38.9783699873691,39.0158251795415,3783631.36805851,0.0,1.0
2000-03-21,68.3126,68.75,64.875,65.0,1969900,41.0041916793838,41.2667381706688,38.9407947465039,39.0158251795415,3281834.98390139,0.0,1.0
2000-03-22,66.875,68.0626,66.25,67.125,1220800,40.1412816751052,40.8541308133086,39.7661295099173,40.2913425411803,2033841.38704849,0.0,1.0
2000-03-23,69.5,70.6876,66.75,66.75,1784400,41.7169207688943,42.4297699070978,40.0662512420676,40.0662512420676,2972793.71809414,0.0,1.0
2000-03-24,71.5626,72.375,69.6876,70.375,2178700,42.9549829383608,43.4426207287587,41.8295264427971,42.2421338001574,3629693.83188282,0.0,1.0
2000-03-27,72.0626,72.5626,71.125,71.125,1541800,43.2551046705111,43.5552264026615,42.6923163983829,42.6923163983829,2568624.3861004,0.0,1.0
2000-03-28,71.125,72.125,70.625,71.8126,1468800,42.6923163983829,43.2925598626835,42.3921946662325,43.105043804436,2447007.06855899,0.0,1.0
2000-03-29,72.125,72.4376,70.875,71.375,1396700,43.2925598626835,43.4801959696239,42.5422555323077,42.842377264458,2326889.14260372,0.0,1.0
2000-03-30,71.875,73.5,71.5,72.0,1685400,43.1424989966083,44.1178946260969,42.9174076974956,43.2175294296459,2807860.64362019,0.0,1.0
2000-03-31,70.25,72.375,70.25,72.25,1413100,42.1671033671198,43.4426207287587,42.1671033671198,43.3675902957211,2354211.38928426,0.0,1.0
2000-04-03,71.75,71.875,70.1876,71.25,1520300,43.0674685635708,43.1424989966083,42.1296481749474,42.7673468314204,2532805.58709847,0.0,1.0
2000-04-04,70.6876,74.125,67.875,71.75,2322600,42.4297699070978,44.4930467912848,40.7415251394058,43.0674685635708,3869429.88659798,0.0,1.0
2000-04-05,69.1876,72.1876,69.0,70.8126,1433800,41.5294047106468,43.3301351035487,41.416799036744,42.5048003401353,2388697.39576517,0.0,1.0
2000-04-06,70.9376,71.9376,69.625,69.625,1687300,42.5798307731729,43.1800742374736,41.7919512019319,41.7919512019319,2811026.02585757,0.0,1.0
2000-04-07,67.9376,70.6876,67.875,70.6876,2224800,40.779100380271,42.4297699070978,40.7415251394058,42.4297699070978,3706496.00090554,0.0,1.0
2000-04-10,67.6876,68.625,66.5626,68.0,1908700,40.6290395141959,41.1917077376313,39.9537656168576,40.8165555724434,3179876.35604476,0.0,1.0
2000-04-11,70.375,70.375,67.3126,67.5626,1859800,42.2421338001574,42.2421338001574,40.4039482150831,40.5540090811583,3098409.41319854,0.0,1.0
2000-04-12,70.3126,71.25,69.8126,70.625,1637400,42.204678607985,42.7673468314204,41.9045568758347,42.3921946662325,2727893.09236009,0.0,1.0
2000-04-13,69.8126,70.5,69.0626,70.25,2514700,41.9045568758347,42.317164233195,41.4543742776092,42.1671033671198,4189466.6907035,0.0,1.0
2000-04-14,66.3126,69.6876,66.0,69.625,2244700,39.8037047507825,41.8295264427971,39.6160686438421,41.7919512019319,3739649.21486545,0.0,1.0
2000-04-17,64.625,67.375,64.125,66.25,2145100,38.7907338804287,40.4414034072555,38.4906121482784,39.7661295099173,3573716.54600075,0.0,1.0
2000-04-18,62.625,65.0,62.0,65.0,2778900,37.5902469518274,39.0158251795415,37.2150947866395,39.0158251795415,4629621.4207643,0.0,1.0
2000-04-19,62.875,64.875,62.75,63.25,2202500,37.7403078179026,38.9407947465039,37.665277384865,37.9653991170153,3669344.40938262,0.0,1.0
2000-04-20,65.0626,65.5,63.625,63.625,2304300,39.0534004204067,39.3159469116918,38.1904904161281,38.1904904161281,3838942.25768007,0.0,1.0
2000-04-24,64.875,66.0,64.125,65.0,1371400,38.9407947465039,39.6160686438421,38.4906121482784,39.0158251795415,2284739.57912705,0.0,1.0
2000-04-25,68.5,68.5,64.375,65.4376,2038900,41.1166773045937,41.1166773045937,38.6406730143536,39.2784917195194,3396788.33883778,0.0,1.0
2000-04-26,65.625,68.375,65.25,68.375,1917500,39.3909773447294,41.0416468715561,39.1658860456166,41.0416468715561,3194537.07377578,0.0,1.0
2000-04-27,65.25,65.875,64.125,64.375,1736200,39.1658860456166,39.5410382108045,38.4906121482784,38.6406730143536,2892492.96870379,0.0,1.0
2000-04-28,64.875,66.0,64.375,64.75,1603800,38.9407947465039,39.6160686438421,38.6406730143536,38.8657643134663,2671915.80647802,0.0,1.0
2000-05-01,63.4376,64.875,63.0,64.625,1811600,38.0780047909181,38.9407947465039,37.8153382509402,38.7907338804287,3018108.6638082,0.0,1.0
2000-05-02,64.625,64.875,62.625,63.1876,1981600,38.7907338804287,38.9407947465039,37.5902469518274,37.927943924843,3301327.07452104,0.0,1.0
2000-05-03,63.625,65.0,62.5,64.125,2113100,38.3405512822032,39.1691290112882,37.6626240493156,38.6418522745978,3506626.35261603,0.25,1.0
2000-05-04,64.625,65.9376,64.25,64.5,1875000,38.9431532669923,39.7341286322264,38.7171775226964,38.8678280188937,3111506.51230658,0.0,1.0
2000-05-05,66.625,66.625,63.75,63.75,1543900,40.1483572365704,40.1483572365704,38.4158765303019,38.4158765303019,2562055.94898674,0.0,1.0
2000-05-08,66.125,67.3126,65.875,66.875,1071500,39.8470562441759,40.5627063613113,39.6964057479786,40.2990077327676,1778122.25489947,0.0,1.0
2000-05-09,66.125,67.125,65.5626,66.125,1916900,39.8470562441759,40.4496582289649,39.5081528879305,39.8470562441759,3181038.31116826,0.0,1.0
2000-05-10,65.1876,68.4376,65.125,66.1876,3436300,39.2821771436346,41.240633594199,39.2444542593868,39.8847791284237,5702437.24172753,0.0,1.0
2000-05-11,65.125,66.3126,64.8126,66.0,1718600,39.2444542593868,39.9601043765223,39.0562013993387,39.7717309960772,2851965.38242672,0.0,1.0
2000-05-12,65.211,65.6876,64.5626,65.375,2164100,39.2962780300787,39.5834781360291,38.9055509031415,39.3951047555841,3591259.32975076,0.0,1.0
2000-05-15,67.875,68.0626,65.25,65.4376,2426800,40.9016097175567,41.0146578499031,39.3197795074854,39.4328276398319,4027202.13550167,0.0,1.0
2000-05-16,66.9376,67.875,66.375,67.5626,1160100,40.3367306170154,40.9016097175567,39.9977067403731,40.7133568575086,1925151.30929433,0.0,1.0
2000-05-17,65.375,66.375,65.0626,66.0626,1177800,39.3951047555841,39.9977067403731,39.206851895536,39.809453880325,1954523.9307705,0.0,1.0
2000-05-18,65.625,65.75,64.6876,65.1876,918100,39.5457552517813,39.62108049988,38.9808761512401,39.2821771436346,1523559.5354393,0.0,1.0
2000-05-19,65.0,66.375,64.75,65.625,1176300,39.1691290112882,39.9977067403731,39.0184785150909,39.5457552517813,1952034.72556066,0.0,1.0
2000-05-22,63.6876,65.4376,63.5,65.1876,2272800,38.378274166451,39.4328276398319,38.2652260341046,39.2821771436346,3771643.73395755,0.0,1.0
2000-05-23,61.9376,63.75,61.875,63.75,2726800,37.3237206930702,38.4158765303019,37.2859978088224,38.4158765303019,4525043.17747072,0.0,1.0
2000-05-24,61.75,62.75,61.375,61.375,2090800,37.2106725607238,37.8132745455128,36.9846968164279,36.9846968164279,3469620.16849632,0.0,1.0
2000-05-25,60.1876,62.25,60.0,62.0,1505800,36.2691672196894,37.5119735531183,36.1561190873429,37.361323056921,2498830.13665667,0.0,1.0
2000-05-26,57.3126,60.1876,57.0,60.0,3203500,34.5366865134208,36.2691672196894,34.3483131329758,36.1561190873429,5316112.59315955,0.0,1.0
2000-05-30,58.0626,58.5626,57.5,58.0,3003000,34.9886380020126,35.2899389944072,34.6496141253703,34.9509151177648,4983388.83011023,0.0,1.0
2000-05-31,58.4376,58.5,57.25,58.25,2098200,35.2146137463085,35.2522161101594,34.498963629173,35.1015656139621,3481900.24753156,0.0,1.0
2000-06-01,57.6876,58.25,57.3126,58.0626,2152400,34.7626622577167,35.1015656139621,34.5366865134208,34.9886380020126,3571843.52911398,0.0,1.0
2000-06-02,62.0,62.0,58.625,59.25,3689400,37.361323056921,37.361323056921,35.327541358258,35.7041675987511,6122449.13413543,0.0,1.0
2000-06-05,61.0626,61.1876,60.5626,60.75,2243000,36.7964439563798,36.8717692044784,36.4951429639853,36.6080705759347,3722191.52378862,0.0,1.0
2000-06-06,61.375,62.125,60.75,61.0626,1996400,36.9846968164279,37.4366483050197,36.6080705759347,36.7964439563798,3312966.18729006,0.0,1.0
2000-06-07,60.25,61.375,59.5,61.375,2186100,36.3067695835402,36.9846968164279,35.8548180949484,36.9846968164279,3627767.67282849,0.0,1.0
2000-06-08,59.3126,60.125,59.1876,60.0626,1979600,35.7418904829989,36.2314443354416,35.6665652349003,36.1938419715907,3285087.0889398,0.0,1.0
2000-06-09,58.0196,60.125,57.75,59.375,3216300,34.9627261166667,36.2314443354416,34.8002646215676,35.7794928468498,5337353.81095023,0.0,1.0
2000-06-12,28.875,29.75,28.75,28.75,1693250,34.8002646215676,35.8548180949484,34.6496141253703,34.6496141253703,1404948.90719017,0.0,2.0
2000-06-13,28.1875,28.8125,27.875,28.625,6905800,33.9716868924826,34.7249393734689,33.5950606519895,34.498963629173,5729984.44604982,0.0,1.0
2000-06-14,29.9375,30.5,28.4375,28.5,4936600,36.0807938392443,36.758721072132,34.2729878848772,34.3483131329758,4096070.14630739,0.0,1.0
2000-06-15,30.625,30.875,29.8125,30.375,4383800,36.9093715683292,37.2106725607238,35.930143343047,36.6080705759347,3637392.5996399,0.0,1.0
2000-06-16,31.0625,32.0625,30.0625,30.625,5523400,37.4366483050197,38.6418522745978,36.2314443354416,36.9093715683292,4582958.68535311,0.0,1.0
2000-06-19,30.0625,31.8125,30.0,31.75,3853300,36.2314443354416,38.3405512822032,36.1561190873429,38.2652260341046,3197218.14503225,0.0,1.0
2000-06-20,30.0625,30.5625,29.75,30.25,2895800,36.2314443354416,36.8340463202306,35.8548180949484,36.4574200797375,2402746.81555664,0.0,1.0
2000-06-21,28.6992,29.6875,28.5,29.3125,3871500,34.5883897637157,35.7794928468498,34.3483131329758,35.327541358258,3212319.32330532,0.0,1.0
2000-06-22,29.125,30.0,28.5625,29.875,3555700,35.1015656139621,36.1561190873429,34.4236383810744,36.0054685911457,2950288.98821561,0.0,1.0
2000-06-23,30.25,30.6875,28.75,29.0625,3479300,36.4574200797375,36.9846968164279,34.6496141253703,35.0262403658635,2886897.22887154,0.0,1.0
2000-06-26,28.875,30.25,28.625,30.0625,2920700,34.8002646215676,36.4574200797375,34.498963629173,36.2314443354416,2423407.21879836,0.0,1.0
2000-06-27,29.9375,30.75,29.0625,29.125,3844900,36.0807938392443,37.0600220645265,35.0262403658635,35.1015656139621,3190248.37044469,0.0,1.0
2000-06-28,29.6484,30.1875,28.875,29.6875,3348400,35.7323693716393,36.3820948316388,34.8002646215676,35.7794928468498,2778284.9082153,0.0,1.0
2000-06-29,29.0,29.875,28.625,29.125,4156800,34.9509151177648,36.0054685911457,34.498963629173,35.1015656139621,3449042.73876161,0.0,1.0
2000-06-30,29.0,29.75,28.625,28.75,4676100,34.9509151177648,35.8548180949484,34.498963629173,34.6496141253703,3879924.16058582,0.0,1.0
2000-07-03,29.75,30.1875,29.125,29.125,1170700,35.8548180949484,36.3820948316388,35.1015656139621,35.1015656139621,971370.846388619,0.0,1.0
2000-07-05,29.5,30.375,29.25,30.375,1906100,35.5535171025539,36.6080705759347,35.2522161101594,36.6080705759347,1581558.01682869,0.0,1.0
2000-07-06,28.9375,29.8125,28.8125,29.6875,1463500,34.8755898696662,35.930143343047,34.7249393734689,35.7794928468498,1214317.27486952,0.0,1.0
2000-07-07,27.625,29.0,27.25,28.9375,5901400,33.293759659595,34.9509151177648,32.8418081710032,34.8755898696662,4896598.54179362,0.0,1.0
2000-07-10,30.0,30.125,28.9375,28.9375,6390300,36.1561190873429,36.3067695835402,34.8755898696662,34.8755898696662,5302256.01749141,0.0,1.0
2000-07-11,32.5,32.5625,29.6875,29.875,5927100,39.1691290112882,39.2444542593868,35.7794928468498,36.0054685911457,4917922.73309129,0.0,1.0
2000-07-12,32.125,33.125,31.5625,32.4375,4463400,38.7171775226964,39.9223814922745,38.0392502898087,39.0938037631895,3703439.51120779,0.0,1.0
2000-07-13,32.5625,32.75,31.75,32.0,2287300,39.2444542593868,39.4704300036827,38.2652260341046,38.5665270264991,1897853.02549303,0.0,1.0
2000-07-14,32.9375,32.9375,31.8125,32.5625,2711600,39.6964057479786,39.6964057479786,38.3405512822032,39.2444542593868,2249909.61567214,0.0,1.0
2000-07-17,30.75,33.0,30.75,32.8125,2862800,37.0600220645265,39.7717309960772,37.0600220645265,39.5457552517813,2375365.55824835,0.0,1.0
2000-07-18,30.3125,31.9375,30.3125,31.9375,4684700,36.5327453278361,38.4912017784005,36.5327453278361,38.4912017784005,3887059.88218738,0.0,1.0
2000-07-19,30.625,30.9375,30.1875,30.6875,3257900,36.9093715683292,37.2859978088224,36.3820948316388,36.9846968164279,2703193.88438497,0.0,1.0
2000-07-20,30.5,31.125,30.3125,30.875,2238500,36.758721072132,37.5119735531183,36.5327453278361,37.2106725607238,1857361.95407954,0.0,1.0
2000-07-21,31.75,31.875,30.375,30.625,2766200,38.2652260341046,38.4158765303019,36.6080705759347,36.9093715683292,2295213.15049133,0.0,1.0
2000-07-24,31.6875,32.3125,30.875,31.5,1696900,38.189900786006,38.9431532669923,37.2106725607238,37.9639250417101,1407977.44019548,0.0,1.0
2000-07-25,31.3125,32.3125,31.0,32.25,1720200,37.7379492974142,38.9431532669923,37.361323056921,38.8678280188937,1427310.26732528,0.0,1.0
2000-07-26,30.625,31.875,30.375,31.3125,2597400,36.9093715683292,38.4158765303019,36.6080705759347,37.7379492974142,2155153.87068404,0.0,1.0
2000-07-27,31.5,31.6875,30.6875,30.875,1359500,37.9639250417101,38.189900786006,36.9846968164279,37.2106725607238,1128024.82759488,0.0,1.0
2000-07-28,31.0,32.125,29.5625,31.8125,3548600,37.361323056921,38.7171775226964,35.6288423506525,38.3405512822032,2944397.86921898,0.0,1.0
2000-07-31,30.25,31.5625,30.0625,30.4375,2588800,36.4574200797375,38.0392502898087,36.2314443354416,36.6833958240334,2148018.14908247,0.0,1.0
2000-08-01,31.0625,31.4375,30.5625,30.5625,2233200,37.4366483050197,37.8885997936114,36.8340463202306,36.8340463202306,1852964.35820882,0.0,1.0
2000-08-02,31.8125,31.875,30.6875,31.0,2189000,38.4912017784005,38.5668229999691,37.1300197901663,37.5081258980091,1809181.30072721,0.125,1.0
2000-08-03,31.25,32.25,30.9375,30.9375,1875300,37.8106107842834,39.0205503293805,37.4325046764406,37.4325046764406,1549912.14858553,0.0,1.0
2000-08-04,31.1875,31.75,30.8125,31.0625,1615700,37.7349895627148,38.4155805568319,37.2812622333034,37.5837471195777,1335355.97422794,0.0,1.0
2000-08-07,32.375,32.5625,31.0625,31.0625,1711800,39.1717927725176,39.3986564372233,37.5837471195777,37.5837471195777,1414781.43014383,0.0,1.0
2000-08-08,34.625,34.875,32.375,32.5,4225300,41.894156748986,42.1966416352603,39.1717927725176,39.3230352156547,3492157.94881803,0.0,1.0
2000-08-09,33.5,34.9375,33.4375,34.5625,3980900,40.5329747607518,42.2722628568288,40.4573535391832,41.8185355274174,3290164.38559385,0.0,1.0
2000-08-10,33.5625,34.0,33.0,33.875,2059200,40.6085959823204,41.1379445333003,39.9280049882033,40.9867020901632,1701903.21354841,0.0,1.0
2000-08-11,33.3125,33.4375,32.0,33.0,2279100,40.3061110960461,40.4573535391832,38.7180654431062,39.9280049882033,1883647.8311957,0.0,1.0
2000-08-14,34.125,34.1875,32.625,32.625,2056300,41.2891869764375,41.364808198006,39.4742776587919,39.4742776587919,1699506.39958216,0.0,1.0
2000-08-15,34.25,34.4375,33.75,34.1875,2685200,41.4404294195746,41.6672930842803,40.8354596470261,41.364808198006,2219284.43522736,0.0,1.0
2000-08-16,34.4375,35.0,34.0625,34.375,3771200,41.6672930842803,42.3478840783974,41.2135657548689,41.5916718627117,3116849.94120715,0.0,1.0
2000-08-17,34.5625,34.5625,33.875,34.4375,2449000,41.8185355274174,41.8185355274174,40.9867020901632,41.6672930842803,2024068.07011463,0.0,1.0
2000-08-18,34.25,34.3125,33.6875,34.3125,2456800,41.4404294195746,41.5160506411432,40.7598384254575,41.5160506411432,2030514.67319626,0.0,1.0
2000-08-21,33.0625,34.0625,33.0625,34.0,2004700,40.0036262097718,41.2135657548689,40.0036262097718,41.1379445333003,1656859.64073451,0.0,1.0
2000-08-22,32.75,33.0,32.1875,32.25,2606800,39.625520101929,39.9280049882033,38.9449291078119,39.0205503293805,2154487.80938131,0.0,1.0
2000-08-23,33.4375,33.5,32.75,33.25,2097100,40.4573535391832,40.5329747607518,39.625520101929,40.2304898744775,1733227.0926245,0.0,1.0
2000-08-24,33.1875,34.1875,33.125,33.5625,2911900,40.154868652909,41.364808198006,40.0792474313404,40.6085959823204,2406649.1683817,0.0,1.0
2000-08-25,33.375,33.625,33.0625,33.5625,1324000,40.3817323176147,40.6842172038889,40.0036262097718,40.6085959823204,1094269.54872673,0.0,1.0
2000-08-28,34.0625,34.125,33.25,33.6875,2451200,41.2135657548689,41.2891869764375,40.2304898744775,40.7598384254575,2025886.34277868,0.0,1.0
2000-08-29,32.625,34.0,32.5,34.0,1989100,39.4742776587919,41.1379445333003,39.3230352156547,41.1379445333003,1643966.43457126,0.0,1.0
2000-08-30,32.6875,33.3125,32.5,32.75,1662200,39.5498988803604,40.3061110960461,39.3230352156547,39.625520101929,1373787.6464453,0.0,1.0
2000-08-31,33.2695,33.8125,32.8125,32.875,2460300,40.2540836956069,40.9110808685946,39.7011413234976,39.7767625450661,2033407.37970724,0.0,1.0
2000-09-01,33.1875,33.9375,32.875,33.875,1439400,40.154868652909,41.0623233117318,39.7767625450661,40.9867020901632,1189646.21483177,0.0,1.0
2000-09-05,33.8125,34.5,33.0,33.0,2178400,40.9110808685946,41.7429143058489,39.9280049882033,39.9280049882033,1800420.5324368,0.0,1.0
2000-09-06,33.6875,34.125,33.3125,33.8125,2640900,40.7598384254575,41.2891869764375,40.3061110960461,40.9110808685946,2182671.03567404,0.0,1.0
2000-09-07,32.75,33.75,32.6875,33.75,2215400,39.625520101929,40.8354596470261,39.5498988803604,40.8354596470261,1831000.57269578,0.0,1.0
2000-09-08,33.25,33.3125,32.3125,32.5625,1872100,40.2304898744775,40.3061110960461,39.096171550949,39.3986564372233,1547267.38834692,0.0,1.0
2000-09-11,32.1758,33.125,31.375,32.9375,2775300,38.9307728151343,40.0792474313404,37.9618532274205,39.8523837666347,2293750.96569585,0.0,1.0
2000-09-12,30.25,31.4375,30.0,31.375,4388700,36.6006712391863,38.0374744489891,36.2981863529121,37.9618532274205,3627206.01850228,0.0,1.0
2000-09-13,30.4375,30.4375,29.4375,30.0,4860400,36.827534903892,36.827534903892,35.617595358795,36.2981863529121,4017060.20742555,0.0,1.0
2000-09-14,29.5625,30.375,29.1875,30.375,2636100,35.7688378019321,36.7519136823235,35.3151104725207,36.7519136823235,2178703.89531612,0.0,1.0
2000-09-15,28.5938,29.375,28.375,29.375,3678500,34.5967693645966,35.5419741372264,34.3320345921293,35.5419741372264,3040234.54304478,0.0,1.0
2000-09-18,27.0,29.125,25.5,28.875,3524900,32.6683677176209,35.2394892509521,30.8534583999753,34.9370043646779,2913286.05159129,0.0,1.0
2000-09-19,28.0,28.0,25.25,26.875,12114900,33.8783072627179,33.8783072627179,30.550973513701,32.5171252744837,10012814.317122,0.0,1.0
2000-09-20,25.1875,26.5,24.8125,25.9375,9768200,30.4753522921324,32.0633979450723,30.021624962721,31.3828069509552,8073295.92588557,0.0,1.0
2000-09-21,24.25,25.4375,24.125,25.1875,6317100,29.3410339686039,30.7778371784067,29.1897915254668,30.4753522921324,5221004.65729733,0.0,1.0
2000-09-22,25.0,25.0,23.5,24.375,9012500,30.2484886274267,30.2484886274267,28.4335793097811,29.492276411741,7448719.26578527,0.0,1.0
2000-09-25,23.75,24.4375,23.5625,23.875,7164600,28.7360641960554,29.5678976333096,28.5092005313497,28.8873066391925,5921452.87674287,0.0,1.0
2000-09-26,23.88,24.38,23.75,24.0,6498500,28.893356336918,29.4983261094665,28.7360641960554,29.0385490823296,5370929.50332378,0.0,1.0
2000-09-27,23.5,24.3125,23.25,24.0,6941500,28.4335793097811,29.4166551901725,28.1310944235068,29.0385490823296,5737063.49885697,0.0,1.0
2000-09-28,24.38,24.56,23.56,24.38,5581100,29.4983261094665,29.716115227584,28.5061756824869,29.4983261094665,4612709.802416,0.0,1.0
2000-09-29,25.3125,25.5,23.3125,24.3125,4435500,30.6265947352696,30.8534583999753,28.2067156450754,29.4166551901725,3665885.63699201,0.0,1.0
2000-10-02,24.5,25.5625,24.25,25.1875,3354900,29.6435188548782,30.9290796215438,29.3410339686039,30.4753522921324,2772783.16391489,0.0,1.0
2000-10-03,26.9375,26.9375,24.5625,24.75,5312300,32.5927464960523,32.5927464960523,29.7191400764467,29.9460037411524,4390549.94237238,0.0,1.0
2000-10-04,27.25,27.6875,26.25,26.9375,7096900,32.9708526038951,33.5002011548751,31.7609130587981,32.5927464960523,5865499.66794469,0.0,1.0
2000-10-05,27.125,27.5625,26.25,27.375,3803200,32.819610160758,33.348958711738,31.7609130587981,33.1220950470323,3143297.54359329,0.0,1.0
2000-10-06,27.5625,27.625,26.5,26.5,4484500,33.348958711738,33.4245799333065,32.0633979450723,32.0633979450723,3706383.5281458,0.0,1.0
2000-10-09,28.625,28.6875,27.3125,27.3125,2839000,34.6345194784036,34.7101406999722,33.0464738254637,33.0464738254637,2346398.22419577,0.0,1.0
2000-10-10,29.625,29.625,28.125,28.5,5068500,35.8444590235007,35.8444590235007,34.0295497058551,34.4832770352665,4189052.27169294,0.0,1.0
2000-10-11,27.1875,29.4375,26.9375,29.0,4524200,32.8952313823266,35.617595358795,32.5927464960523,35.088246807815,3739195.08485611,0.0,1.0
2000-10-12,25.9375,27.5,25.75,27.375,2914100,31.3828069509552,33.2733374901694,31.1559432862495,33.1220950470323,2408467.44104576,0.0,1.0
2000-10-13,25.8125,26.25,25.1875,25.9375,2911500,31.2315645078181,31.7609130587981,30.4753522921324,31.3828069509552,2406318.57335188,0.0,1.0
2000-10-16,25.25,26.125,25.0625,26.125,3163300,30.550973513701,31.6096706156609,30.3241098489953,31.6096706156609,2614428.14462785,0.0,1.0
2000-10-17,26.0,26.3125,25.375,25.375,3550700,31.4584281725238,31.8365342803666,30.7022159568381,30.7022159568381,2934609.43101512,0.0,1.0
2000-10-18,24.6875,25.625,24.3125,25.0,3840900,29.8703825195839,31.0047008431124,29.4166551901725,30.2484886274267,3174456.12515447,0.0,1.0
2000-10-19,24.3125,25.0,24.125,24.3125,3867600,29.4166551901725,30.2484886274267,29.1897915254668,29.4166551901725,3196523.34339541,0.0,1.0
2000-10-20,23.5625,24.625,23.125,24.125,4542100,28.5092005313497,29.7947612980153,27.9798519803697,29.1897915254668,3753989.21244086,0.0,1.0
2000-10-23,24.0,24.5,23.6875,23.8125,4056100,29.0385490823296,29.6435188548782,28.6604429744868,28.8116854176239,3352316.2512013,0.0,1.0
2000-10-24,24.9375,25.5,24.125,24.5,4130200,30.1728674058581,30.8534583999753,29.1897915254668,29.6435188548782,3413558.98047671,0.0,1.0
2000-10-25,24.9375,25.25,24.0625,24.0625,6333500,30.1728674058581,30.550973513701,29.1141703038982,29.1141703038982,5234559.05352023,0.0,1.0
2000-10-26,24.75,25.1875,24.4375,24.8125,4206700,29.9460037411524,30.4753522921324,29.5678976333096,30.021624962721,3476785.27993109,0.0,1.0
2000-10-27,25.0,25.0,24.1875,24.75,4008100,30.2484886274267,30.2484886274267,29.2654127470353,29.9460037411524,3312644.84762208,0.0,1.0
2000-10-30,28.25,28.5625,25.0,25.0,6866400,34.1807921489922,34.558898256835,30.2484886274267,30.2484886274267,5674994.28200699,0.0,1.0
2000-10-31,28.6875,29.0625,28.0625,28.5,5926100,34.7101406999722,35.1638680293836,33.9539284842865,34.4832770352665,4897848.01564161,0.0,1.0
2000-11-01,29.0625,29.3125,28.5625,28.8125,4193200,35.3151104725207,35.6188963690585,34.7075386794451,35.0113245759829,3450785.60903342,0.125,1.0
2000-11-02,27.75,29.0,27.375,29.0,3371900,33.7202345156972,35.2391639983862,33.2645556708905,35.2391639983862,2774898.40577597,0.0,1.0
2000-11-03,27.625,27.625,26.6875,27.5,2191000,33.5683415674283,33.5683415674283,32.4291444554115,33.4164486191594,1803079.09696466,0.0,1.0
2000-11-06,28.8125,29.125,27.6875,27.875,2466700,35.0113245759829,35.3910569466551,33.6442880415627,33.8721274639661,2029965.86420937,0.0,1.0
2000-11-07,29.0,29.125,28.3125,28.4375,2623000,35.2391639983862,35.3910569466551,34.4037527829073,34.5556457311762,2158592.63867564,0.0,1.0
2000-11-08,28.9375,29.125,28.625,29.0625,3300200,35.1632175242518,35.3910569466551,34.7834851535795,35.3151104725207,2715893.03322811,0.0,1.0
2000-11-09,28.5625,29.4375,28.125,28.8125,3032500,34.7075386794451,35.7707893173274,34.1759133605039,35.0113245759829,2495589.85008916,0.0,1.0
2000-11-10,28.4375,28.875,27.8125,28.875,1960100,34.5556457311762,35.0872710501173,33.7961809898316,35.0872710501173,1613060.4007122,0.0,1.0
2000-11-13,28.1875,28.375,27.5625,27.625,2795400,34.2518598346384,34.4796992570417,33.4923950932938,33.5683415674283,2300468.87615473,0.0,1.0
2000-11-14,28.875,28.9375,28.125,28.4375,1806300,35.0872710501173,35.1632175242518,34.1759133605039,34.5556457311762,1486490.99627899,0.0,1.0
2000-11-15,29.25,29.5625,28.875,29.0,3786400,35.5429498949241,35.9226822655963,35.0872710501173,35.2391639983862,3116010.35725559,0.0,1.0
2000-11-16,27.9375,29.25,27.5625,29.25,2088200,33.9480739381005,35.5429498949241,33.4923950932938,35.5429498949241,1718480.04120567,0.0,1.0
2000-11-17,27.0,28.625,26.9375,28.0,2298100,32.8088768260837,34.7834851535795,32.7329303519493,34.024020412235,1891216.82918051,0.0,1.0
2000-11-20,26.1875,27.375,26.1875,27.25,3036800,31.8215726623358,33.2645556708905,31.8215726623358,33.1126627226216,2499128.52654601,0.0,1.0
2000-11-21,26.25,26.5625,25.875,26.4375,2432500,31.8975191364703,32.2772515071426,31.4418402916636,32.1253585588737,2001821.04215726,0.0,1.0
2000-11-22,26.125,26.4375,25.875,26.25,1757300,31.7456261882014,32.1253585588737,31.4418402916636,31.8975191364703,1446166.54363122,0.0,1.0
2000-11-24,26.125,26.5625,25.875,26.5625,810500,31.7456261882014,32.2772515071426,31.4418402916636,32.2772515071426,666999.364714679,0.0,1.0
2000-11-27,26.875,27.625,26.25,26.3125,4346600,32.6569838778148,33.5683415674283,31.8975191364703,31.9734656106048,3577025.83426135,0.0,1.0
2000-11-28,27.8125,28.0,26.8125,27.125,2668900,33.7961809898316,34.024020412235,32.5810374036804,32.9607697743526,2196365.95248243,0.0,1.0
2000-11-29,27.875,27.9375,27.1875,27.25,2525300,33.8721274639661,33.9480739381005,33.0367162484871,33.1126627226216,2078190.61778406,0.0,1.0
2000-11-30,28.1875,28.1875,27.0625,27.25,3898200,34.2518598346384,34.2518598346384,32.8848233002182,33.1126627226216,3208015.94513357,0.0,1.0
2000-12-01,29.0,29.1875,28.3125,28.5,3083900,35.2391639983862,35.4670034207896,34.4037527829073,34.6315922053106,2537889.37796866,0.0,1.0
2000-12-04,31.0,31.25,29.125,29.4375,6693600,37.6694511706887,37.9732370672266,35.3910569466551,35.7707893173274,5508484.82128831,0.0,1.0
2000-12-05,31.5,31.5625,29.6875,30.5,6373800,38.2770229637644,38.3529694378988,36.0745752138652,37.0618793776131,5245306.0466606,0.0,1.0
2000-12-06,31.3125,31.6875,30.75,31.5,3917500,38.049183541361,38.5048623861677,37.3656652741509,38.2770229637644,3223898.84178872,0.0,1.0
2000-12-07,29.1875,30.6875,28.75,30.625,4313000,35.4670034207896,37.2897188000165,34.9353781018484,37.213772325882,3549374.78101716,0.0,1.0
2000-12-08,30.5625,30.625,29.0,29.4375,3485900,37.1378258517476,37.213772325882,35.2391639983862,35.7707893173274,2868714.47928303,0.0,1.0
2000-12-11,32.1875,32.3125,30.25,31.375,3979600,39.1124341792434,39.2643271275123,36.7580934810753,38.1251300154955,3275003.91340966,0.0,1.0
2000-12-12,31.625,32.375,30.5625,32.0,5017800,38.4289159120333,39.3402736016467,37.1378258517476,38.88459475684,4129388.5407345,0.0,1.0
2000-12-13,32.6875,32.75,31.3125,31.5625,3862900,39.720005972319,39.7959524464534,38.049183541361,38.3529694378988,3178965.88026691,0.0,1.0
2000-12-14,31.75,32.25,31.25,31.8125,2588800,38.5808088603022,39.1883806533778,37.9732370672266,38.6567553344366,2130447.81662352,0.0,1.0
2000-12-15,30.9375,31.625,30.125,31.1875,4674900,37.5935046965543,38.4289159120333,36.6062005328064,37.8972905930921,3847199.66700142,0.0,1.0
2000-12-18,32.3125,32.6875,31.0,31.75,3011400,39.2643271275123,39.720005972319,37.6694511706887,38.5808088603022,2478225.64701022,0.0,1.0
2000-12-19,33.5,34.0625,32.1875,32.25,4977000,40.7073101360669,41.3908284032769,39.1124341792434,39.1883806533778,4095812.26179513,0.0,1.0
2000-12-20,31.4375,33.0625,31.0,33.0,4410000,38.2010764896299,40.1756848171257,37.6694511706887,40.0997383429912,3629200.73829949,0.0,1.0
2000-12-21,31.75,31.875,31.0,31.375,3471000,38.5808088603022,38.7327018085711,37.6694511706887,38.1251300154955,2856452.55388606,0.0,1.0
2000-12-22,34.8125,35.0,32.0625,32.5,4193700,42.3021860928904,42.5300255152937,38.9605412309744,39.4921665499156,3451197.08304003,0.0,1.0
2000-12-26,34.5625,34.8125,33.75,34.8125,2474400,41.9984001963526,42.3021860928904,41.0110960326047,42.3021860928904,2036302.56391117,0.0,1.0
2000-12-27,34.1875,34.6875,33.625,34.5,3147000,41.5427213515459,42.1502931446215,40.8592030843358,41.9224537222181,2589817.39760283,0.0,1.0
2000-12-28,34.625,34.75,33.375,34.4375,2695300,42.074346670487,42.2262396187559,40.555417187798,41.8465072480837,2218091.78003143,0.0,1.0
2000-12-29,33.5,34.5,33.375,34.1875,2479900,40.7073101360669,41.9224537222181,40.555417187798,41.5427213515459,2040828.77798387,0.0,1.0
2001-01-02,32.25,33.6875,31.875,33.0,3825600,39.1883806533778,40.9351495584702,38.7327018085711,40.0997383429912,3148269.91937381,0.0,1.0
2001-01-03,32.6875,33.5,31.3125,32.1875,4834800,39.720005972319,40.7073101360669,38.049183541361,39.1124341792434,3978789.05431527,0.0,1.0
2001-01-04,33.75,33.8125,32.3125,32.5,4787900,41.0110960326047,41.0870425067391,39.2643271275123,39.4921665499156,3940192.79249526,0.0,1.0
2001-01-05,33.125,34.0,32.8125,33.875,3902100,40.2516312912601,41.3148819291425,39.8718989205879,41.1629889808736,3211225.44238513,0.0,1.0
2001-01-08,33.625,35.75,32.875,34.25,7385900,40.8592030843358,43.4413832049072,39.9478453947223,41.6186678256803,6078211.7308404,0.0,1.0
2001-01-09,32.375,34.125,32.0,33.75,5313400,39.3402736016467,41.4667748774114,38.88459475684,41.0110960326047,4372651.97344229,0.0,1.0
2001-01-10,32.75,33.125,32.0625,32.8125,4097200,39.7959524464534,40.2516312912601,38.9605412309744,39.8718989205879,3371782.59976432,0.0,1.0
2001-01-11,31.5,33.1875,31.25,33.1875,3490000,38.2770229637644,40.3275777653946,37.9732370672266,40.3275777653946,2872088.56613723,0.0,1.0
2001-01-12,31.8125,32.3125,30.625,31.875,3560700,38.6567553344366,39.2643271275123,37.213772325882,38.7327018085711,2930270.99067188,0.0,1.0
2001-01-16,33.5625,33.5625,31.3125,32.0625,2731000,40.7832566102013,40.7832566102013,38.049183541361,38.9605412309744,2247471.02410338,0.0,1.0
2001-01-17,33.5625,34.1875,32.8125,34.1875,3380300,40.7832566102013,41.5427213515459,39.8718989205879,41.5427213515459,2781811.16908702,0.0,1.0
2001-01-18,34.4375,34.8125,33.3125,34.0,3190800,41.8465072480837,42.3021860928904,40.4794707136635,41.3148819291425,2625862.52058186,0.0,1.0
2001-01-19,32.6875,34.0625,32.375,33.8125,2609800,39.720005972319,41.3908284032769,39.3402736016467,41.0870425067391,2147729.72490113,0.0,1.0
2001-01-22,33.5625,33.5625,31.8125,32.6875,2404500,40.7832566102013,40.7832566102013,38.6567553344366,39.720005972319,1978778.4977871,0.0,1.0
2001-01-23,33.9375,34.1875,33.375,33.5625,3472300,41.238935455008,41.5427213515459,40.555417187798,40.7832566102013,2857522.38630325,0.0,1.0
2001-01-24,34.5625,34.75,34.0,34.25,2813300,41.9984001963526,42.2262396187559,41.3148819291425,41.6186678256803,2315199.64559137,0.0,1.0
2001-01-25,35.4375,35.5625,34.375,34.375,3290700,43.0616508342349,43.2135437825038,41.7705607739492,41.7705607739492,2708075.02710252,0.0,1.0
2001-01-26,34.5625,35.625,34.375,35.5,2930100,41.9984001963526,43.2894902566383,41.7705607739492,43.1375973083694,2411319.97353545,0.0,1.0
2001-01-29,34.02,34.37,33.5,34.3,3297500,41.3391848008655,41.7644850560185,40.7073101360669,41.6794250049879,2713671.07359242,0.0,1.0
2001-01-30,35.42,35.5,33.81,34.09,3445300,43.0403858214773,43.1375973083694,41.0840046477738,41.4242448518961,2835302.78994631,0.0,1.0
2001-01-31,36.74,36.75,35.36,35.47,5611300,44.8266468931196,44.8388479401782,43.1429023990394,43.2771139166835,4599031.52005874,0.15,1.0
2001-02-01,38.0,38.2,37.0,37.04,7087200,46.3639788224971,46.6079997636682,45.1438741166419,45.1926783048762,5808681.80082339,0.0,1.0
2001-02-02,37.55,38.45,37.31,38.0,6616500,45.8149317048623,46.913025940132,45.5221065754571,46.3639788224971,5422895.23862004,0.0,1.0
2001-02-05,36.88,37.49,36.4,37.4,3397700,44.9974615519393,45.741725422511,44.4118112931288,45.631915998984,2784760.99935907,0.0,1.0
2001-02-06,37.24,37.52,36.9,37.13,3158400,45.4366992460472,45.7783285636866,45.0218636460564,45.3024877284031,2588630.29118983,0.0,1.0
2001-02-07,36.8,37.75,36.47,37.49,2885700,44.8998531754709,46.0589526460333,44.4972186225387,45.741725422511,2365124.8832594,0.0,1.0
2001-02-08,37.0,37.19,36.52,36.98,3252500,45.1438741166419,45.3756940107544,44.5582238578315,45.1194720225248,2665754.81955893,0.0,1.0
2001-02-09,37.1,37.35,36.25,37.0,3180800,45.2658845872275,45.5709107636913,44.2287955872506,45.1438741166419,2606989.37126919,0.0,1.0
2001-02-12,36.49,37.03,35.9,37.03,3017300,44.5216207166558,45.1804772578176,43.8017589402012,45.1804772578176,2472984.47872565,0.0,1.0
2001-02-13,35.7,36.55,35.43,36.34,2843500,43.5577379990302,44.5948269990071,43.2283097284493,44.3386050107775,2330537.68775275,0.0,1.0
2001-02-14,35.49,35.93,35.29,35.65,3154100,43.3015160108006,43.8383620813769,43.0574950696296,43.4967327637374,2585106.00349603,0.0,1.0
2001-02-15,36.38,36.6,35.5,35.5,4543000,44.3874091990117,44.6558322342999,43.3137170578592,43.3137170578592,3723450.92859531,0.0,1.0
2001-02-16,35.0,36.32,34.7,36.15,4718900,42.7036647049316,44.3142029166604,42.337633293175,44.106785116665,3867618.88332564,0.0,1.0
2001-02-20,35.2,36.15,34.65,35.65,3570200,42.9476856461026,44.106785116665,42.2766280578823,43.4967327637374,2926142.30800593,0.0,1.0
2001-02-21,34.32,35.36,34.07,35.3,2854000,41.87399350495,43.1429023990394,41.5689673284863,43.0696961166881,2339143.50653995,0.0,1.0
2001-02-22,35.35,35.46,34.15,34.5,3564800,43.1307013519809,43.264912869625,41.6665757049547,42.093612352004,2921716.45834394,0.0,1.0
2001-02-23,34.69,35.45,34.25,35.0,2910000,42.3254322461165,43.2527118225664,41.7885861755402,42.7036647049316,2385041.20673835,0.0,1.0
2001-02-26,36.0,36.0,34.76,34.89,3724600,43.9237694107868,43.9237694107868,42.4108395755263,42.5694531872875,3052688.82426724,0.0,1.0
2001-02-27,36.25,36.49,35.2,36.42,5194000,44.2287955872506,44.5216207166558,42.9476856461026,44.4362133872459,4257011.69340172,0.0,1.0
2001-02-28,35.76,36.48,35.33,36.45,2312900,43.6309442813815,44.5094196695972,43.1062992578638,44.4728165284216,1895656.9783729,0.0,1.0
2001-03-01,36.48,36.48,35.33,35.84,2886500,44.5094196695972,44.5094196695972,43.1062992578638,43.7285526578499,2365780.56469081,0.0,1.0
2001-03-02,37.0,37.78,36.25,36.5,3281000,45.1438741166419,46.095555787209,44.2287955872506,44.5338217637144,2689113.47055276,0.0,1.0
2001-03-05,38.08,38.45,37.38,37.75,4182600,46.4615871989656,46.913025940132,45.6075139048669,46.0589526460333,3428066.44374702,0.0,1.0
2001-03-06,37.99,38.28,37.6,37.65,3832400,46.3517777754386,46.7056081401366,45.8759369401551,45.9369421754478,3141041.89714916,0.0,1.0
2001-03-07,39.29,39.4,37.81,38.35,4454100,47.9379138930503,48.0721254106944,46.1321589283847,46.7910154695465,3650588.32953034,0.0,1.0
2001-03-08,39.0,39.58,38.52,39.01,4695900,47.5840835283523,48.2917442577483,46.9984332695418,47.5962845754109,3848768.04217273,0.0,1.0
2001-03-09,37.0,39.19,36.93,39.1,4616400,45.1438741166419,47.8159034224648,45.0584667872321,47.7060939989378,3783609.69992678,0.0,1.0
2001-03-12,35.99,37.1,35.9,36.49,4094800,43.9115683637282,45.2658845872275,43.8017589402012,44.5216207166558,3356105.40665024,0.0,1.0
2001-03-13,37.05,37.6,35.37,36.57,3871800,45.2048793519347,45.8759369401551,43.155103446098,44.6192290931242,3173334.2076459,0.0,1.0
2001-03-14,35.55,36.27,35.19,35.6,4297500,43.3747222931519,44.2531976813677,42.9354845990441,43.4357275284447,3522238.68933267,0.0,1.0
2001-03-15,35.77,36.65,35.5,36.5,5082400,43.6431453284401,44.7168374695926,43.3137170578592,44.5338217637144,4165544.13372062,0.0,1.0
2001-03-16,34.99,35.24,34.27,35.03,6487700,42.691463657873,42.9964898343368,41.8129882696573,42.7402678461072,5317330.52816372,0.0,1.0
2001-03-19,35.93,36.09,35.05,35.2,3123300,43.8383620813769,44.0335788343137,42.7646699402243,42.9476856461026,2559862.26838691,0.0,1.0
2001-03-20,36.28,37.5,36.0,36.4,4007400,44.2653987284262,45.7539264695695,43.9237694107868,44.4118112931288,3284472.21026917,0.0,1.0
2001-03-21,34.64,35.75,34.48,35.65,4496200,42.2644270108237,43.618743234323,42.0692102578869,43.4967327637374,3685093.56485807,0.0,1.0
2001-03-22,33.34,34.25,32.02,34.0,5622900,40.678290893212,41.7885861755402,39.0677526814831,41.4835599990764,4608538.90081411,0.0,1.0
2001-03-23,33.62,34.15,33.07,33.75,3572800,41.0199202108514,41.6665757049547,40.3488626226311,41.1785338226126,2928273.272658,0.0,1.0
2001-03-26,34.0,34.39,33.39,33.9,3307000,41.4835599990764,41.9594008343599,40.7392961285047,41.3615495284909,2710423.11707345,0.0,1.0
2001-03-27,35.81,35.93,34.25,34.98,4017000,43.6919495166743,43.8383620813769,41.7885861755402,42.6792626108145,3292340.38744603,0.0,1.0
2001-03-28,35.05,35.81,33.8,35.81,2841800,42.7646699402243,43.6919495166743,41.2395390579053,43.6919495166743,2329144.36471102,0.0,1.0
2001-03-29,35.05,35.66,34.5,34.75,2108800,42.7646699402243,43.508933810796,42.093612352004,42.3986385284678,1728376.25318551,0.0,1.0
2001-03-30,35.95,35.95,34.8,35.75,3375000,43.862764175494,43.862764175494,42.4596437637605,43.618743234323,2766156.03874294,0.0,1.0
2001-04-02,35.31,36.4,34.8,35.6,4365500,43.0818971637467,44.4118112931288,42.4596437637605,43.4357275284447,3577971.61100216,0.0,1.0
2001-04-03,34.45,35.31,33.75,35.31,2757800,42.0326071167112,43.0818971637467,41.1785338226126,43.0818971637467,2260297.81441341,0.0,1.0
2001-04-04,35.55,35.95,33.81,34.25,3386500,43.3747222931519,43.862764175494,41.2517401049639,41.7885861755402,2775581.45931939,0.0,1.0
2001-04-05,37.5,37.5,36.19,36.3,5175800,45.7539264695695,45.7539264695695,44.1555893048992,44.2898008225433,4242094.94083724,0.0,1.0
2001-04-06,36.4,37.5,35.88,37.5,4030200,44.4118112931288,45.7539264695695,43.7773568460841,45.7539264695695,3303159.13106423,0.0,1.0
2001-04-09,37.5,37.96,36.62,36.75,3585900,45.7539264695695,46.3151746342629,44.680234328417,44.8388479401782,2939010.05609727,0.0,1.0
2001-04-10,39.25,39.98,38.75,39.0,11089300,47.8891097048161,48.7797861400904,47.2790573518885,47.5840835283523,9088810.12160949,0.0,1.0
2001-04-11,39.01,39.69,38.75,39.55,6328000,47.5962845754109,48.4259557753924,47.2790573518885,48.2551411165727,5186440.12241934,0.0,1.0
2001-04-12,38.99,39.15,38.64,39.05,4375600,47.5718824812938,47.7670992342306,47.1448458342445,47.6450887636451,3586249.58907365,0.0,1.0
2001-04-16,39.0,39.6,38.71,39.25,3436000,47.5840835283523,48.3161463518654,47.2302531636543,47.8891097048161,2816151.74788762,0.0,1.0
2001-04-17,38.18,39.0,37.75,39.0,3923200,46.5835976695511,47.5840835283523,46.0589526460333,47.5840835283523,3215461.73961371,0.0,1.0
2001-04-18,39.6,39.74,38.25,38.4,8348800,48.3161463518654,48.4869610106852,46.6690049989609,46.8520207048392,6842691.41815023,0.0,1.0
2001-04-19,39.44,39.75,38.75,39.55,3938100,48.1209295989286,48.4991620577437,47.2790573518885,48.2551411165727,3227673.80627365,0.0,1.0
2001-04-20,40.35,41.4,39.4,39.5,8667700,49.2312248812568,50.5123348224048,48.0721254106944,48.1941358812799,7104062.42874434,0.0,1.0
2001-04-23,40.42,40.88,39.9,40.85,4651200,49.3166322106667,49.8778803753601,48.682177763622,49.8412772341844,3812131.84219293,0.0,1.0
2001-04-24,39.96,40.68,39.58,40.4,3698100,48.7553840459733,49.633859434189,48.2917442577483,49.2922301165496,3030969.37685193,0.0,1.0
2001-04-25,40.49,40.5,39.25,40.0,3707600,49.4020395400766,49.4142405871351,47.8891097048161,48.8041882342075,3038755.59384987,0.0,1.0
2001-04-26,42.08,42.29,40.26,40.3,5195500,51.3420060223863,51.5982280106159,49.1214154577299,49.1702196459641,4258241.09608561,0.0,1.0
2001-04-27,41.99,42.5,41.5,42.5,3417400,51.2321965988593,51.8544499988455,50.6343452929903,51.8544499988455,2800907.15460744,0.0,1.0
2001-04-30,41.4,42.4,40.95,42.0,3381900,50.5123348224048,51.73243952826,49.9632877047699,51.2443976459179,2771811.29108881,0.0,1.0
2001-05-01,41.5,41.65,41.0,41.25,2771700,50.6343452929903,50.8173609988686,50.0242929400627,50.3293191165265,2271690.27928409,0.0,1.0
2001-05-02,41.33,41.9,40.64,41.9,2928700,50.6099431988732,51.3079269303844,49.765015523886,51.3079269303844,2391687.5489142,0.15,1.0
2001-05-03,40.89,41.57,40.28,41.57,2738600,50.071148739461,50.9038310858253,49.3241836934578,50.9038310858253,2236444.67560912,0.0,1.0
2001-05-04,41.9,41.9,40.25,40.7,2387300,51.3079269303844,51.3079269303844,49.2874477075888,49.838487495624,1949559.76560347,0.0,1.0
2001-05-07,41.0,41.9,40.5,41.9,2264100,50.2058473543141,51.3079269303844,49.5935809231639,51.3079269303844,1848949.97080501,0.0,1.0
2001-05-08,40.34,41.2,40.09,41.15,2468800,49.3976556651959,50.4507539267742,49.0915224496208,50.3895272836591,2016115.75810407,0.0,1.0
2001-05-09,41.38,41.48,40.25,40.38,2684700,50.6711698419882,50.7936231282182,49.2874477075888,49.4466369796879,2192427.8903848,0.0,1.0
2001-05-10,41.91,42.0,41.49,41.52,3791900,51.3201722590074,51.4303802166144,50.8058684568413,50.8426044427103,3096609.42285921,0.0,1.0
2001-05-11,40.27,41.55,39.86,41.55,3830800,49.3119383648348,50.8793404285793,48.8098798912917,50.8793404285793,3128376.63891164,0.0,1.0
2001-05-14,41.3,41.3,40.01,40.27,3181400,50.5732072130042,50.5732072130042,48.9935598206367,49.3119383648348,2598051.9575633,0.0,1.0
2001-05-15,42.0,42.22,41.06,41.3,4125800,51.4303802166144,51.6997774463205,50.2793193260521,50.5732072130042,3369284.83262547,0.0,1.0
2001-05-16,44.51,44.54,41.8,42.09,8372000,54.5039577009883,54.5406936868573,51.1854736441543,51.5405881742215,6836892.87380397,0.0,1.0
2001-05-17,44.76,45.71,44.5,44.6,8758900,54.8100909165634,55.9733971357487,54.4917123723653,54.6141656585953,7152850.09464424,0.0,1.0
2001-05-18,44.95,45.27,43.9,44.9,4180400,55.0427521604004,55.4346026763366,53.7569926549851,54.9815255172854,3413873.26441115,0.0,1.0
2001-05-21,45.36,45.649,43.96,44.65,4080700,55.5448106339436,55.8987006311484,53.8304646267231,54.6753923017103,3332454.46131532,0.0,1.0
2001-05-22,43.6,45.4,43.5,45.4,4113300,53.389632796295,55.5937919484356,53.2671795100649,55.5937919484356,3359076.85831556,0.0,1.0
2001-05-23,43.58,44.05,43.43,43.7,3688500,53.365142139049,53.9406725843301,53.1814622097039,53.512086082525,3012169.05936765,0.0,1.0
2001-05-24,42.51,43.8,42.39,43.75,3511500,52.0548919763876,53.634539368755,51.9079480329116,53.57331272564,2867624.14313935,0.0,1.0
2001-05-25,43.16,43.38,42.51,42.87,2571800,52.8508383368828,53.1202355665889,52.0548919763876,52.4957238068157,2100229.46641771,0.0,1.0
2001-05-29,43.46,44.0,43.1,43.85,3184000,53.2181981955729,53.8794459412151,52.7773663651448,53.6957660118701,2600175.21621976,0.0,1.0
2001-05-30,42.36,43.61,42.12,43.49,2937400,51.8712120470425,53.401878124918,51.5773241600905,53.2549341814419,2398792.2990339,0.0,1.0
2001-05-31,43.15,43.58,42.35,42.36,2776500,52.8385930082598,53.365142139049,51.8589667184195,51.8712120470425,2267395.25371676,0.0,1.0
2001-06-01,43.52,44.11,42.66,43.5,3424900,53.2916701673109,54.0141445560681,52.2385719057326,53.2671795100649,2796903.29712031,0.0,1.0
2001-06-04,43.75,43.96,43.3,43.7,2423800,53.57331272564,53.8304646267231,53.0222729376049,53.512086082525,1979367.0505884,0.0,1.0
2001-06-05,44.84,44.98,43.41,44.0,3647300,54.9080535455474,55.0794881462694,53.1569715524579,53.8794459412151,2978523.57604219,0.0,1.0
2001-06-06,43.99,44.98,43.51,44.97,2830900,53.8672006125921,55.0794881462694,53.2794248386879,55.0672428176464,2311820.35791348,0.0,1.0
2001-06-07,43.53,44.44,43.19,43.2,3380300,53.3039154959339,54.4182404006273,52.8875743227518,52.8998196513748,2760481.24478256,0.0,1.0
2001-06-08,43.03,43.48,42.21,43.48,1475200,52.6916490647838,53.2426888528189,51.6875321176975,53.2426888528189,1204704.2961581,0.0,1.0
2001-06-11,42.14,43.03,41.55,43.03,2115900,51.6018148173365,52.6916490647838,50.8793404285793,52.6916490647838,1727924.22738674,0.0,1.0
2001-06-12,40.5,41.0,39.77,40.5,5904700,49.5935809231639,50.2058473543141,48.6996719336847,49.5935809231639,4822002.0726171,0.0,1.0
2001-06-13,40.31,41.38,40.0,40.7,3995600,49.3609196793268,50.6711698419882,48.9813144920137,49.838487495624,3262958.57221347,0.0,1.0
2001-06-14,39.22,41.31,39.0,41.3,2962500,48.0261788594195,50.5854525416272,47.7567816297134,50.5732072130042,2419289.91144819,0.0,1.0
2001-06-15,38.97,39.85,38.86,39.85,5317600,47.7200456438444,48.7976345626687,47.5853470289913,48.7976345626687,4342553.93522933,0.0,1.0
2001-06-18,38.0,39.24,37.95,38.99,4534400,46.5322487674131,48.0506695166655,46.471022124298,47.7445363010904,3702963.09686774,0.0,1.0
2001-06-19,37.6,38.49,37.2,38.05,4433500,46.0424356224929,47.1322698699402,45.5526224775728,46.5934754105281,3620564.32823817,0.0,1.0
2001-06-20,38.08,38.34,37.41,37.6,4069500,46.6302113963971,46.9485899405952,45.8097743786558,46.0424356224929,3323308.11633364,0.0,1.0
2001-06-21,39.68,40.05,38.64,39.4,4831100,48.5894639760776,49.0425411351288,47.3159497992853,48.2465947746335,3945259.57508772,0.0,1.0
2001-06-22,39.1,39.95,38.88,39.95,2479000,47.8792349159434,48.9200878488987,47.6098376862374,48.9200878488987,2024445.46514095,0.0,1.0
2001-06-25,38.0,38.95,37.85,38.35,3003500,46.5322487674131,47.6955549865984,46.348568838068,46.9608352692182,2452772.06718469,0.0,1.0
2001-06-26,38.11,38.66,36.5,37.1,5180600,46.6669473822661,47.3404404565313,44.6954494739625,45.4301691913427,4230674.53679274,0.0,1.0
2001-06-27,38.46,39.12,37.82,38.0,2766200,47.0955338840712,47.9037255731894,46.311832852199,46.5322487674131,2258983.8828854,0.0,1.0
2001-06-28,40.0,40.5,39.33,39.45,3951300,48.9813144920137,49.5935809231639,48.1608774742725,48.3078214177485,3226781.51125916,0.0,1.0
2001-06-29,39.4,40.6,39.4,40.15,2916100,48.2465947746335,49.7160342093939,48.2465947746335,49.1649944213588,2381397.91080982,0.0,1.0
2001-07-02,40.48,40.87,39.65,39.7,2449300,49.5690902659179,50.046658082215,48.5527279902086,48.6139546333236,2000191.31818061,0.0,1.0
2001-07-03,40.25,40.59,40.01,40.48,1256600,49.2874477075888,49.7037888807709,48.9935598206367,49.5690902659179,1026187.24142643,0.0,1.0
2001-07-05,40.78,41.0,39.85,40.25,3091300,49.936450124608,50.2058473543141,48.7976345626687,49.2874477075888,2524472.87873749,0.0,1.0
2001-07-06,39.8,41.8,39.6,41.5,4447200,48.7364079195537,51.1854736441543,48.4915013470936,50.8181137854642,3631752.26808182,0.0,1.0
2001-07-09,40.37,40.45,39.3,39.75,3364200,49.4343916510649,49.5323542800489,48.1241414884035,48.6751812764387,2747333.37387139,0.0,1.0
2001-07-10,39.5,40.49,39.27,40.37,2561400,48.3690480608636,49.5813355945409,48.0874055025345,49.4343916510649,2091736.43179186,0.0,1.0
2001-07-11,38.92,39.85,38.46,39.5,4869800,47.6588190007294,48.7976345626687,47.0955338840712,48.3690480608636,3976863.46355119,0.0,1.0
2001-07-12,40.73,40.75,38.97,39.6,2941700,49.875223481493,49.899714138739,47.7200456438444,48.4915013470936,2402303.84219651,0.0,1.0
2001-07-13,41.46,41.85,40.7,40.73,3662200,50.7691324709722,51.2467002872694,49.838487495624,49.875223481493,2990691.4814196,0.0,1.0
2001-07-16,39.67,41.0,39.44,40.9,4287800,48.5772186474546,50.2058473543141,48.2955760891255,50.083394068084,3501580.17968188,0.0,1.0
2001-07-17,39.39,39.76,38.77,39.35,4258100,48.2343494460105,48.6874266050617,47.4751390713843,48.1853681315185,3477326.03272154,0.0,1.0
2001-07-18,40.9,41.15,38.35,38.35,4237800,50.083394068084,50.3895272836591,46.9608352692182,46.9608352692182,3460748.28244225,0.0,1.0
2001-07-19,40.5,42.0,40.0,40.9,3176900,49.5935809231639,51.4303802166144,48.9813144920137,50.083394068084,2594377.08681173,0.0,1.0
2001-07-20,40.08,40.94,39.81,40.6,2673700,49.0792771209978,50.1323753825761,48.7486532481767,49.7160342093939,2183444.87299208,0.0,1.0
2001-07-23,39.55,40.5,39.36,40.5,1874700,48.4302747039786,49.5935809231639,48.1976134601415,49.5935809231639,1530951.15510276,0.0,1.0
2001-07-24,37.23,39.11,36.6,39.1,4222100,45.5893584634418,47.8914802445664,44.8179027601926,47.8792349159434,3447927.066709,0.0,1.0
2001-07-25,39.06,39.07,37.0,37.15,3662100,47.8302536014514,47.8424989300744,45.3077159051127,45.4913958344578,2990609.81762512,0.0,1.0
2001-07-26,39.54,39.56,38.11,38.35,2764300,48.4180293753556,48.4425200326016,46.6669473822661,46.9608352692182,2257432.27079029,0.0,1.0
2001-07-27,38.59,39.6,38.29,39.35,2619200,47.2547231561703,48.4915013470936,46.8873632974801,48.1853681315185,2138938.10500088,0.0,1.0
2001-07-30,39.05,39.35,38.07,38.25,3266000,47.8180082728284,48.1853681315185,46.6179660677741,46.8383819829881,2667139.52769276,0.0,1.0
2001-07-31,39.23,40.0,33.19,39.2,3188800,48.0384241880425,48.9813144920137,40.6422456997484,48.0016882021735,2604095.07835477,0.0,1.0
2001-08-01,38.41,39.3,38.27,39.08,1921500,47.2179871703012,48.3120774744295,47.045883077517,48.0416281857686,1563065.6752438,0.15,1.0
2001-08-02,37.85,38.9,36.97,38.89,4674600,46.5295707991643,47.820351495046,45.4477736445206,47.8080583455615,3802605.67551115,0.0,1.0
2001-08-03,37.77,37.94,37.02,37.85,2906900,46.4312256032876,46.6402091445256,45.5092393919436,46.5295707991643,2364650.331182,0.0,1.0
2001-08-06,37.03,37.6,36.7,37.57,3120100,45.5215325414282,46.2222420620496,45.1158586084368,46.1853626135959,2538080.25674118,0.0,1.0
2001-08-07,37.0,37.3,36.5,37.15,2582400,45.4846530929744,45.853447577512,44.869995618745,45.6690503352432,2100682.17525349,0.0,1.0
2001-08-08,36.01,37.3,36.0,36.95,2389500,44.2676312940002,45.853447577512,44.2553381445156,45.4231873455514,1943765.51183714,0.0,1.0
2001-08-09,35.89,36.15,35.5,36.1,3040300,44.1201135001852,44.4397353867844,43.6406806702862,44.3782696393615,2473166.05383488,0.0,1.0
2001-08-10,37.01,37.34,35.17,36.09,2577500,45.496946242459,45.9026201754504,43.2350067372948,44.3659764898769,2096696.21542591,0.0,1.0
2001-08-13,37.13,37.47,36.52,37.0,2114800,45.644464036274,46.06243111875,44.8945819177142,45.4846530929744,1720307.72313588,0.0,1.0
2001-08-14,36.91,37.15,36.49,37.13,2688400,45.3740147476131,45.6690503352432,44.8577024692604,45.644464036274,2186909.06131951,0.0,1.0
2001-08-15,36.08,37.43,36.05,36.96,2338000,44.3536833403923,46.0132585208117,44.3168038919386,45.435480495036,1901872.26058809,0.0,1.0
2001-08-16,36.29,36.57,35.84,36.08,2312100,44.6118394795687,44.9560476651371,44.0586477527622,44.3536833403923,1880803.61578516,0.0,1.0
2001-08-17,36.69,36.92,36.25,36.35,3992400,45.1035654589522,45.3863078970977,44.5626668816303,44.6855983764762,3247662.45216932,0.0,1.0
2001-08-20,37.8,37.8,36.57,36.9,3695300,46.4681050517414,46.4681050517414,44.9560476651371,45.3617215981285,3005983.13282769,0.0,1.0
2001-08-21,37.4,38.5,37.32,38.0,3344600,45.9763790723579,47.3286255156625,45.8780338764812,46.7139680414331,2720702.29373948,0.0,1.0
2001-08-22,38.16,38.61,37.35,37.44,2322100,46.9106584331865,47.463850159993,45.914913324935,46.0255516702962,1888938.22767818,0.0,1.0
2001-08-23,38.03,38.46,37.75,37.75,1959700,46.7508474898869,47.2794529177242,46.4066393043185,46.4066393043185,1594139.89267514,0.0,1.0
2001-08-24,39.25,39.55,38.14,38.25,2659600,48.2506117270066,48.6194062115442,46.8860721342174,47.0212967785478,2163481.37906761,0.0,1.0
2001-08-27,39.07,39.65,39.02,39.65,1939300,48.029335036284,48.7423377063901,47.9678692888611,48.7423377063901,1577545.28441338,0.0,1.0
2001-08-28,38.78,39.18,38.31,39.07,2078100,47.672833701231,48.1645596806145,47.0950556754554,48.029335036284,1690453.69748849,0.0,1.0
2001-08-29,38.0,39.34,37.8,39.0,2550300,46.7139680414331,48.3612500723679,46.4681050517414,47.9432829898919,2074570.0710769,0.0,1.0
2001-08-30,37.49,38.1,37.0,38.1,2953500,46.0870174177192,46.836899536279,45.4846530929744,46.836899536279,2402557.62260347,0.0,1.0
2001-08-31,38.12,38.4,37.21,37.35,2231100,46.8614858352482,47.2056940208167,45.7428092321507,45.914913324935,1814913.2594517,0.0,1.0
2001-09-04,38.54,39.01,37.25,37.5,3470800,47.3777981136009,47.9555761393765,45.7919818300891,46.0993105672038,2823361.09582939,0.0,1.0
2001-09-05,37.99,38.8,37.56,38.29,3003200,46.7016748919486,47.6974200002002,46.1730694641113,47.0704693764862,2442986.64371178,0.0,1.0
2001-09-06,37.02,38.0,36.92,37.74,3063700,45.5092393919436,46.7139680414331,45.3863078970977,46.3943461548339,2492201.04566455,0.0,1.0
2001-09-07,35.45,36.61,35.26,36.2,3867600,43.5792149228633,45.0052202630755,43.3456450826561,44.5012011342074,3146142.49574443,0.0,1.0
2001-09-10,33.8,34.9,33.25,34.75,7821900,41.5508452579063,42.903091701211,40.874722036254,42.7186944589422,6362812.07660135,0.0,1.0
2001-09-17,30.08,32.5,29.82,32.4,8813400,36.9777936496397,39.9527358249099,36.6581717630404,39.8298043300641,7169358.84579428,0.0,1.0
2001-09-18,30.2,31.44,29.8,30.9,8292600,37.1253114434548,38.6496619795436,36.6335854640713,37.9858319073759,6745708.25840579,0.0,1.0
2001-09-19,30.5,30.63,29.0,30.21,5654900,37.4941059279924,37.653916871292,35.6501335053042,37.1376045929394,4600041.6793839,0.0,1.0
2001-09-20,28.61,29.95,28.01,29.95,6878600,35.1707006754053,36.8179827063401,34.4331117063301,36.8179827063401,5595474.13673277,0.0,1.0
2001-09-21,28.3,28.75,27.36,28.05,8672600,34.7896130413831,35.3428047681896,33.6340569898319,34.4822843042684,7054823.51034056,0.0,1.0
2001-09-24,30.2,30.2,28.3,28.3,5251600,37.1253114434548,37.1253114434548,34.7896130413831,34.7896130413831,4271972.7817384,0.0,1.0
2001-09-25,30.04,30.6,29.1,30.0,3703200,36.9286210517014,37.6170374228383,35.7730650001501,36.879448453763,3012409.47622318,0.0,1.0
2001-09-26,29.04,30.46,28.25,30.29,5185200,35.6993061032426,37.444933330054,34.7281472939602,37.2359497888161,4217958.95876875,0.0,1.0
2001-09-27,30.25,30.25,28.71,29.25,4266800,37.1867771908777,37.1867771908777,35.2936321702512,35.9574622424189,3470876.20251379,0.0,1.0
2001-09-28,31.01,31.05,29.2,30.25,3877900,38.1210565517064,38.1702291496447,35.895996494996,37.1867771908777,3154521.14599424,0.0,1.0
2001-10-01,30.93,31.01,30.0,31.01,3028600,38.0227113558297,38.1210565517064,36.879448453763,38.1210565517064,2463648.55792005,0.0,1.0
2001-10-02,31.95,31.95,30.45,31.17,3713500,39.2766126032576,39.2766126032576,37.4326401805695,38.3177469434598,3020788.12647299,0.0,1.0
2001-10-03,32.09,32.38,30.8,31.3,4858100,39.4487166960418,39.8052180310949,37.86290041253,38.4775578867594,3951875.80374807,0.0,1.0
2001-10-04,30.82,32.9,30.64,32.9,4893000,37.8874867114992,40.4444618042934,37.6662100207766,40.4444618042934,3980265.5992547,0.0,1.0
2001-10-05,31.54,31.74,30.85,31.1,2898800,38.7725934743895,39.0184564640813,37.924366159953,38.2316948970677,2358061.29554865,0.0,1.0
2001-10-08,30.06,31.75,29.82,31.53,3130800,36.9532073506705,39.0307496135659,36.6581717630404,38.7603003249049,2546784.29146672,0.0,1.0
2001-10-09,31.61,32.18,30.4,30.6,3168300,38.8586455207816,39.5593550414031,37.3711744331465,37.6170374228383,2577289.08606554,0.0,1.0
2001-10-10,31.81,32.46,31.61,31.75,5543400,39.1045085104734,39.9035632269716,38.8586455207816,39.0307496135659,4509340.75677672,0.0,1.0
2001-10-11,32.72,33.26,32.0,32.05,5885900,40.2231851135709,40.8870151857386,39.3380783506805,39.3995440981035,4787951.21411266,0.0,1.0
2001-10-12,32.32,33.17,31.6,32.2,3386800,39.7314591341874,40.7763768403773,38.846352371297,39.5839413403723,2755030.35592802,0.0,1.0
2001-10-15,32.0,32.3,31.15,31.25,2864000,39.3380783506805,39.7068728352182,38.2931606444906,38.4160921393365,2329752.84616094,0.0,1.0
2001-10-16,32.81,32.96,31.76,32.0,2600300,40.3338234589322,40.518220701201,39.0430427630504,39.3380783506805,2115243.130542,0.0,1.0
2001-10-17,32.03,33.46,32.0,33.45,4098900,39.3749577991343,41.1328781754303,39.3380783506805,41.1205850259458,3334296.06882998,0.0,1.0
2001-10-18,31.9,32.19,31.62,31.81,3259600,39.2151468558347,39.5716481908877,38.8709386702662,39.1045085104734,2651558.09264881,0.0,1.0
2001-10-19,31.67,32.14,31.3,32.02,2984200,38.9324044176892,39.5101824434648,38.4775578867594,39.3626646496497,2427530.88111504,0.0,1.0
2001-10-22,32.83,32.95,31.53,31.66,2591800,40.3584097579013,40.5059275517164,38.7603003249049,38.9201112682046,2108328.71043293,0.0,1.0
2001-10-23,33.75,34.23,32.8,32.85,2762600,41.4893795104834,42.0794506857436,40.3215303094476,40.3829960568705,2247267.88156571,0.0,1.0
2001-10-24,33.97,34.33,33.57,33.85,2296400,41.7598287991443,42.2023821805895,41.2681028197608,41.6123110053293,1868032.27511312,0.0,1.0
2001-10-25,34.81,34.85,33.1,33.8,3161100,42.7924533558497,42.841625953788,40.6903247939852,41.5508452579063,2571432.16550256,0.0,1.0
2001-10-26,34.88,35.24,34.05,34.05,2147000,42.8785054022418,43.321058783687,41.858173995021,41.858173995021,1746501.1734314,0.0,1.0
2001-10-29,34.05,34.85,33.81,34.63,2811100,41.858173995021,42.841625953788,41.5631384073909,42.5711766651271,2286720.74924686,0.0,1.0
2001-10-30,33.17,33.51,32.91,33.5,2681100,40.7763768403773,41.1943439228533,40.456754953778,41.1820507733687,2180970.7946376,0.0,1.0
2001-10-31,32.27,33.15,32.2,33.0,3578200,39.8543906290332,40.9412162799024,39.7679385886232,40.7559619075952,2897259.55352792,0.15,1.0
2001-11-01,32.73,32.899,31.35,32.75,3661700,40.4225040374421,40.631223963575,38.7181638122154,40.4472046204164,2964869.2938218,0.0,1.0
2001-11-02,33.26,33.36,32.5,32.95,2104500,41.0770694862611,41.2005724011326,40.1384473332377,40.6942104501594,1704008.36465248,0.0,1.0
2001-11-05,33.21,33.85,33.05,33.58,2797400,41.0153180288253,41.8057366840029,40.8177133650309,41.4722788138499,2265047.75446845,0.0,1.0
2001-11-06,34.01,34.09,33.01,33.4,2150400,42.0033413477973,42.1021436796945,40.7683121990823,41.2499735670812,1741173.4793769,0.0,1.0
2001-11-07,34.39,34.8,33.6,33.6,2525000,42.472652424309,42.9790143752822,41.4969793968242,41.4969793968242,2044486.15858756,0.0,1.0
2001-11-08,34.62,35.23,34.41,34.64,2609000,42.7567091285135,43.5100769092296,42.4973530072833,42.7814097114878,2112500.74762572,0.0,1.0
2001-11-09,34.99,35.0,34.1,34.62,1795100,43.213669913538,43.2260202050252,42.1144939711817,42.7567091285135,1453487.96169526,0.0,1.0
2001-11-12,34.69,35.08,34.1,34.91,2319900,42.8431611689235,43.3248225369224,42.1144939711817,43.1148675816408,1878417.20368605,0.0,1.0
2001-11-13,36.3,36.46,34.99,34.99,3327500,44.8315580983547,45.0291627621491,43.213669913538,43.213669913538,2694268.39314855,0.0,1.0
2001-11-14,37.6,37.79,37.0,37.13,3462600,46.4370959916842,46.6717515299401,45.6960785024552,45.8566322917882,2803658.52385159,0.0,1.0
2001-11-15,37.5,37.97,37.22,37.8,4068900,46.3135930768127,46.8940567767088,45.9677849151725,46.6841018214272,3294578.11115917,0.0,1.0
2001-11-16,37.12,37.95,36.99,37.9,3999900,45.844282000301,46.8693561937345,45.6837282109681,46.8076047362987,3238708.98444925,0.0,1.0
2001-11-19,38.49,38.6,37.51,37.7,3618500,47.5362719340406,47.6721251403992,46.3259433682999,46.5605989065557,2929890.36231646,0.0,1.0
2001-11-20,37.84,38.24,37.46,38.2,3406900,46.7335029873758,47.2275146468618,46.2641919108641,47.1781134809132,2758558.37373938,0.0,1.0
2001-11-21,37.79,38.89,37.6,37.84,2626500,46.6717515299401,48.0302835935266,46.4370959916842,46.7335029873758,2126670.45367533,0.0,1.0
2001-11-23,38.8,38.8,37.85,37.95,1798500,47.9191309701422,47.9191309701422,46.745853278863,46.8693561937345,1456240.93315632,0.0,1.0
2001-11-26,38.26,38.77,37.85,38.65,3116900,47.2522152298361,47.8820800956808,46.745853278863,47.733876597835,2523746.10206002,0.0,1.0
2001-11-27,38.28,38.74,37.9,38.26,2716700,47.2769158128104,47.8450292212193,46.8076047362987,47.2522152298361,2199705.1671425,0.0,1.0
2001-11-28,37.93,38.25,37.7,38.01,2062300,46.8446556107602,47.239864938349,46.5605989065557,46.9434579426574,1669839.13063569,0.0,1.0
2001-11-29,38.0,38.6,37.5,37.85,2818700,46.9311076511702,47.6721251403992,46.3135930768127,46.745853278863,2282294.31097455,0.0,1.0
2001-11-30,38.6,38.8,37.9,38.0,2909700,47.6721251403992,47.9191309701422,46.8076047362987,46.9311076511702,2355976.78243256,0.0,1.0
2001-12-03,37.85,38.61,37.25,38.6,2687300,46.745853278863,47.6844754318864,46.004835789634,47.6721251403992,2175900.06097914,0.0,1.0
2001-12-04,38.1,38.14,37.3,37.9,3131300,47.0546105660417,47.1040117319903,46.0665872470697,46.8076047362987,2535405.74589513,0.0,1.0
2001-12-05,39.95,40.5,38.43,38.6,5308100,49.3394144911645,50.0186805229577,47.4621701851177,47.6721251403992,4297955.23896974,0.0,1.0
2001-12-06,39.55,40.06,39.27,40.0,4231700,48.8454028316785,49.4752676975231,48.4995946700383,49.4011659486002,3426396.86229503,0.0,1.0
2001-12-07,38.85,39.56,38.58,39.56,2395200,47.980882427578,48.8577531231656,47.6474245574249,48.8577531231656,1939387.42457382,0.0,1.0
2001-12-10,38.51,39.07,38.03,38.95,1890700,47.5609725170149,48.2525888402953,46.9681585256317,48.1043853424495,1530895.04160059,0.0,1.0
2001-12-11,38.53,38.77,37.75,38.26,2494500,47.5856730999892,47.8820800956808,46.6223503639915,47.2522152298361,2019790.38518679,0.0,1.0
2001-12-12,37.82,38.91,37.11,38.9,3209500,46.7088024044015,48.0549841765009,45.8319317088139,48.0426338850137,2598724.08949971,0.0,1.0
2001-12-13,36.27,37.83,36.08,37.83,3686300,44.7945072238932,46.7211526958887,44.5598516856374,46.7211526958887,2984787.85204012,0.0,1.0
2001-12-14,37.02,37.25,35.56,36.4,3015300,45.7207790854295,46.004835789634,43.9176365283056,44.9550610132262,2441480.83722339,0.0,1.0
2001-12-17,36.51,37.57,36.25,37.18,3454700,45.0909142195848,46.4000451172228,44.769806640919,45.9183837492239,2797261.91369205,0.0,1.0
2001-12-18,37.66,37.7,36.85,36.95,3449500,46.5111977406071,46.5605989065557,45.510824130148,45.6343270450195,2793051.48675159,0.0,1.0
2001-12-19,35.38,36.599,34.25,34.3,12518100,43.6953312815369,45.2008318138205,42.2997483434889,42.3614998009247,10135874.1314118,0.0,1.0
2001-12-20,34.92,35.65,34.52,35.38,4141200,43.127217873128,44.0287891516899,42.633206213642,43.6953312815369,3353119.2395813,0.0,1.0
2001-12-21,34.21,35.06,34.0,35.0,6273500,42.2503471775403,43.3001219539481,41.9909910563102,43.2260202050252,5079637.19441546,0.0,1.0
2001-12-24,34.44,34.97,34.1,34.31,1344800,42.5344038817448,43.1889693305637,42.1144939711817,42.3738500924118,1088881.1826014,0.0,1.0
2001-12-26,35.15,35.48,34.44,34.44,2395200,43.4112745773324,43.8188341964084,42.5344038817448,42.5344038817448,1939387.42457383,0.0,1.0
2001-12-27,35.45,35.85,35.15,35.16,2472500,43.7817833219469,44.2757949814329,43.4112745773324,43.4236248688196,2001977.04043871,0.0,1.0
2001-12-28,36.15,36.45,35.76,35.9,2347400,44.6463037260474,45.016812470662,44.1646423580486,44.3375464388687,1900683.88462116,0.0,1.0
2001-12-31,35.55,36.3,35.55,36.2,2018900,43.9052862368184,44.8315580983547,43.9052862368184,44.7080551834832,1634698.25963264,0.0,1.0
2002-01-02,35.68,35.91,35.35,35.9,2593500,44.0658400261514,44.3498967303558,43.6582804070754,44.3375464388687,2099950.4365532,0.0,1.0
2002-01-03,36.14,36.44,35.75,35.93,3440500,44.6339534345603,45.0044621791748,44.1522920665614,44.3745973133301,2785764.20935465,0.0,1.0
2002-01-04,37.3,37.84,36.5,36.75,4356500,46.0665872470697,46.7335029873758,45.0785639280977,45.3873212152765,3527447.10886601,0.0,1.0
2002-01-07,38.16,38.58,37.77,37.8,4685700,47.1287123149646,47.6474245574249,46.6470509469658,46.6841018214272,3793999.52209652,0.0,1.0
2002-01-08,37.34,38.5,37.1,38.5,3986300,46.1159884130183,47.5486222255277,45.8195814173267,47.5486222255277,3227697.09860498,0.0,1.0
2002-01-09,36.5,38.07,36.29,37.29,3876700,45.0785639280977,47.0175596915803,44.8192078068675,46.0542369555826,3138954.25385995,0.0,1.0
2002-01-10,35.9,36.75,35.9,36.75,3474500,44.3375464388687,45.3873212152765,44.3375464388687,45.3873212152765,2813293.92396533,0.0,1.0
2002-01-11,35.65,36.47,35.6,35.98,3997800,44.0287891516899,45.0415130536362,43.9670376942542,44.4363487707659,3237008.6197233,0.0,1.0
2002-01-14,35.0,35.53,34.91,35.01,3671100,43.2260202050252,43.8805856538441,43.1148675816408,43.2383704965123,2972480.45021417,0.0,1.0
2002-01-15,34.52,35.75,34.52,34.8,4125600,42.633206213642,44.1522920665614,42.633206213642,42.9790143752822,3340487.95875993,0.0,1.0
2002-01-16,33.6,34.85,33.6,34.62,3273800,41.4969793968242,43.0407658327179,41.4969793968242,42.7567091285135,2650787.63801344,0.0,1.0
2002-01-17,33.77,34.19,33.34,34.08,3494100,41.7069343521057,42.225646594566,41.1758718181583,42.0897933882074,2829163.9947409,0.0,1.0
2002-01-18,33.7,34.02,33.6,33.99,3810400,41.6204823116957,42.0156916392845,41.4969793968242,41.978640764823,3085271.31036912,0.0,1.0
2002-01-22,33.95,34.35,33.83,34.01,4333500,41.9292395988744,42.4232512583604,41.7810361010286,42.0033413477973,3508824.06662938,0.0,1.0
2002-01-23,35.0,35.35,34.6,34.65,6378600,43.2260202050252,43.6582804070754,42.7320085455392,42.7937600029749,5164736.40046201,0.0,1.0
2002-01-24,35.22,35.8,35.0,35.5,4615900,43.4977266177425,44.2140435239972,43.2260202050252,43.8435347793827,3737482.63739576,0.0,1.0
2002-01-25,35.53,36.16,34.91,35.0,3088700,43.8805856538441,44.6586540175346,43.1148675816408,43.2260202050252,2500912.63288293,0.0,1.0
2002-01-28,35.8,36.45,35.78,35.9,2705900,44.2140435239972,45.016812470662,44.1893429410229,44.3375464388687,2190960.43426616,0.0,1.0
2002-01-29,34.76,36.32,34.75,35.6,3004400,42.9296132093336,44.856258681329,42.9172629178464,43.9670376942542,2432655.1345982,0.0,1.0
2002-01-30,34.25,35.15,33.75,34.9,5174700,42.2997483434889,43.4112745773324,41.6822337691314,43.1025172901537,4189941.59399724,0.0,1.0
2002-01-31,35.85,36.0,34.27,34.61,4882700,44.2757949814329,44.4610493537402,42.3244489264632,42.7443588370263,3953509.92734078,0.0,1.0
2002-02-01,35.15,35.9,34.96,35.85,3443800,43.4112745773324,44.3375464388687,43.1766190390766,44.2757949814329,2788436.21106686,0.0,1.0
2002-02-04,33.81,35.15,33.64,35.15,4350000,41.7563355180543,43.4112745773324,41.5463805627728,43.4112745773324,3522184.07519044,0.0,1.0
2002-02-05,33.44,34.75,33.39,33.98,3614100,41.2993747330298,42.9172629178464,41.237623275594,41.9662904733359,2926327.69336684,0.0,1.0
2002-02-06,33.69,34.7,33.45,33.75,3981100,41.7933863925158,43.0463196147313,41.4956596862467,41.867818069083,3209198.16691423,0.15,1.0
2002-02-07,33.55,34.4,33.53,34.02,2780500,41.6197124805255,42.674161231895,41.5949019216698,42.2027606136357,2241384.41714728,0.0,1.0
2002-02-08,34.42,34.48,33.66,33.8,3294900,42.6989717907508,42.773403467318,41.7561705542321,41.9298444662224,2656046.58013255,0.0,1.0
2002-02-11,35.73,36.0,34.05,34.15,3249000,44.3240633958026,44.6590059403552,42.2399764519193,42.3640292461981,2619046.20439184,0.0,1.0
2002-02-12,35.51,36.08,35.11,35.51,2548800,44.0511472483893,44.7582481757782,43.5549360712742,44.0511472483893,2054609.09995504,0.0,1.0
2002-02-13,36.29,36.69,35.65,35.9,2998400,45.0187590437637,45.5149702208787,44.2248211603796,44.5349531460765,2417035.43836518,0.0,1.0
2002-02-14,36.24,36.86,35.9,36.84,3522600,44.9567326466243,45.7258599711526,44.5349531460765,45.7010494122969,2839597.46370905,0.0,1.0
2002-02-15,36.4,37.46,36.28,36.6,3438000,45.1552171174703,46.4701767368252,45.0063537643358,45.4033227060278,2771400.69273596,0.0,1.0
2002-02-19,35.25,36.61,35.25,36.55,2822700,43.7286099832645,45.4157279854557,43.7286099832645,45.3412963088884,2275402.19179343,0.0,1.0
2002-02-20,36.61,36.88,35.85,35.9,3639500,45.4157279854557,45.7506705300084,44.4729267489371,44.5349531460765,2933831.5361293,0.0,1.0
2002-02-21,37.48,38.0,36.8,36.95,5444800,46.494987295681,47.1400618259305,45.6514282945854,45.8375074860035,4389099.03775705,0.0,1.0
2002-02-22,37.8,38.5,37.09,37.49,4461600,46.891956237373,47.7603257973244,46.0111813979938,46.5073925751088,3596533.25500604,0.0,1.0
2002-02-25,38.03,38.37,37.56,37.8,4639500,47.1772776642142,47.599057164762,46.594229531104,46.891956237373,3739939.94006646,0.0,1.0
2002-02-26,37.5,38.1,37.17,38.03,3716200,46.5197978545367,47.2641146202093,46.1104236334168,47.1772776642142,2995660.05071128,0.0,1.0
2002-02-27,37.85,38.51,37.59,37.7,4593900,46.9539826345124,47.7727310767522,46.6314453693876,46.7679034430942,3703181.39684693,0.0,1.0
2002-02-28,37.57,38.3,37.56,37.95,5268800,46.6066348105318,47.5122202087668,46.594229531104,47.0780354287912,4247223.95866412,0.0,1.0
2002-03-01,37.92,37.92,36.58,37.32,4788700,47.0408195905075,47.0408195905075,45.3785121471721,46.2965028248349,3860211.31393389,0.0,1.0
2002-03-04,39.56,39.7,37.96,37.99,5196400,49.0752854166793,49.2489593286695,47.090440708219,47.1276565465027,4188861.71021907,0.0,1.0
2002-03-05,38.43,39.55,38.35,39.55,4101000,47.6734888413292,49.0628801372514,47.5742466059062,49.0628801372514,3305850.5645463,0.0,1.0
2002-03-06,39.44,39.7,38.31,38.31,3435000,48.9264220635447,49.2489593286695,47.5246254881947,47.5246254881947,2768982.36752415,0.0,1.0
2002-03-07,39.28,39.63,38.62,39.6,3847800,48.7279375926987,49.1621223726744,47.9091891504589,49.1249065343908,3101743.91666941,0.0,1.0
2002-03-08,38.28,39.75,37.8,39.5,6247500,47.4874096499111,49.3109857258089,46.891956237373,49.000853740112,5036162.25359742,0.0,1.0
2002-03-11,38.25,38.49,37.85,38.45,4195800,47.4501938116274,47.7479205178965,46.9539826345124,47.698299400185,3382269.64123955,0.0,1.0
2002-03-12,38.92,39.25,37.78,38.0,3316700,48.2813475332952,48.6907217544151,46.8671456785173,47.1400618259305,2673619.74333838,0.0,1.0
2002-03-13,38.35,38.85,38.25,38.5,3241400,47.5742466059062,48.1945105773,47.4501938116274,47.7603257973244,2612919.78052192,0.0,1.0
2002-03-14,38.49,38.9,38.11,38.3,2650700,47.7479205178965,48.2565369744394,47.2765198996372,47.5122202087668,2136751.54631623,0.0,1.0
2002-03-15,39.03,39.08,38.33,38.65,4394800,48.4178056070018,48.4798320041412,47.5494360470505,47.9464049887425,3542685.21362304,0.0,1.0
2002-03-18,38.99,39.5,38.51,39.28,2435100,48.3681844892903,49.000853740112,47.7727310767522,48.7279375926987,1962954.57442738,0.0,1.0
2002-03-19,38.79,39.3,38.5,39.2,3275700,48.1200789007328,48.7527481515545,47.7603257973244,48.6286953572757,2640569.29877696,0.0,1.0
2002-03-20,38.25,38.76,38.2,38.75,2493300,47.4501938116274,48.0828630624491,47.3881674144881,48.0704577830213,2009870.08353653,0.0,1.0
2002-03-21,37.74,38.25,37.3,38.2,3037600,46.8175245608058,47.4501938116274,46.2716922659792,47.3881674144881,2448634.88779952,0.0,1.0
2002-03-22,37.06,37.81,36.6,37.74,4372900,45.9739655597102,46.9043615168009,45.4033227060278,46.8175245608058,3525031.43957681,0.0,1.0
2002-03-25,36.75,37.59,36.7,37.3,2645700,45.589401897446,46.6314453693876,45.5273755003066,46.2716922659792,2132721.00429655,0.0,1.0
2002-03-26,37.84,37.95,36.7,36.75,3807100,46.9415773550845,47.0780354287912,45.5273755003066,45.589401897446,3068935.30462917,0.0,1.0
2002-03-27,37.79,38.1,37.59,37.95,3065800,46.8795509579451,47.2641146202093,46.6314453693876,47.0780354287912,2471367.14479055,0.0,1.0
2002-03-28,37.74,38.12,37.74,37.97,2689900,46.8175245608058,47.288925179065,46.8175245608058,47.1028459876469,2168350.99575057,0.0,1.0
2002-04-01,37.64,37.81,36.9,37.74,2135800,46.693471766527,46.9043615168009,45.7754810888641,46.8175245608058,1721686.32912899,0.0,1.0
2002-04-02,37.91,38.01,37.18,37.53,3212700,47.0284143110796,47.1524671053584,46.1228289128447,46.5570136928203,2589784.46932892,0.0,1.0
2002-04-03,37.25,38.16,36.95,38.0,3714100,46.2096658688398,47.3385462967765,45.8375074860035,47.1400618259305,2993967.22306301,0.0,1.0
2002-04-04,36.88,36.99,36.05,36.62,4196000,45.7506705300084,45.887128603715,44.7210323374946,45.4281332648836,3382430.86292033,0.0,1.0
2002-04-05,38.0,38.1,37.29,37.3,4784600,47.1400618259305,47.2641146202093,46.2592869865513,46.2716922659792,3856906.26947775,0.0,1.0
2002-04-08,37.86,37.94,36.87,37.17,3091100,46.9663879139403,47.0656301493633,45.7382652505805,46.1104236334168,2491761.68741016,0.0,1.0
2002-04-09,37.38,37.88,37.11,37.85,2915300,46.3709345014022,46.991198472796,46.0359919568495,46.9539826345124,2350047.82999801,0.0,1.0
2002-04-10,38.35,38.55,37.41,37.44,3347700,47.5742466059062,47.8223521944637,46.4081503396858,46.4453661779694,2698609.10386044,0.0,1.0
2002-04-11,38.0,39.09,37.3,38.35,3435100,47.1400618259305,48.4922372835691,46.2716922659792,47.5742466059062,2769062.97836455,0.0,1.0
2002-04-12,37.33,38.29,37.26,38.05,2510600,46.3089081042628,47.4998149293389,46.2220711482677,47.2020882230699,2023815.75892464,0.0,1.0
2002-04-15,36.71,37.16,36.71,37.12,4362000,45.5397807797345,46.0980183539889,45.5397807797345,46.0483972362774,3516244.8579739,0.0,1.0
2002-04-16,37.58,37.74,37.18,37.5,3657500,46.6190400899597,46.8175245608058,46.1228289128447,46.5197978545367,2948341.48740017,0.0,1.0
2002-04-17,37.66,38.0,37.3,38.0,3357800,46.7182823253827,47.1400618259305,46.2716922659792,47.1400618259305,2706750.7987402,0.0,1.0
2002-04-18,37.44,37.78,37.12,37.55,3176200,46.4453661779694,46.8671456785173,46.0483972362774,46.5818242516761,2560361.51258522,0.0,1.0
2002-04-19,37.48,37.78,37.21,37.7,2743200,46.494987295681,46.8671456785173,46.1600447511283,46.7679034430942,2211316.57368042,0.0,1.0
2002-04-22,35.71,37.41,35.55,37.4,3829000,44.2992528369468,46.4081503396858,44.1007683661008,46.3957450602579,3086589.07867539,0.0,1.0
2002-04-23,35.68,35.96,35.37,35.71,3680900,44.2620369986632,44.6093848226437,43.877473336399,44.2992528369468,2967204.4240523,0.0,1.0
2002-04-24,34.99,35.9,34.64,35.7,3682000,43.4060727181397,44.5349531460765,42.971887938164,44.286847557519,2968091.14329663,0.0,1.0
2002-04-25,34.92,34.95,34.02,34.28,4697600,43.3192357621446,43.3564516004282,42.2027606136357,42.5252978787605,3786774.83833521,0.0,1.0
2002-04-26,34.64,35.31,34.45,35.0,2850300,42.971887938164,43.8030416598318,42.7361876290344,43.4184779975676,2297650.78374209,0.0,1.0
2002-04-29,33.9,34.64,33.38,34.55,4048000,42.0538972605012,42.971887938164,41.4088227302516,42.8602404233132,3263126.81913763,0.0,1.0
2002-04-30,34.03,34.24,33.2,33.2,5374100,42.2151658930636,42.475676761049,41.1855277005498,41.1855277005498,4332107.1735987,0.0,1.0
2002-05-01,34.0,34.65,33.21,34.0,3938600,42.3640292461981,43.1739298053166,41.3796885666541,42.3640292461981,3160993.00238345,0.15,1.0
2002-05-02,34.43,34.45,33.7,34.0,2765500,42.8998096160765,42.9247296332801,41.9902289881434,42.3640292461981,2219500.87546119,0.0,1.0
2002-05-03,34.67,34.85,34.19,34.43,3289100,43.1988498225202,43.423129977353,42.6007694096327,42.8998096160765,2639725.30445829,0.0,1.0
2002-05-06,34.1,34.75,33.87,34.68,2800400,42.4886293322163,43.2985298913348,42.2020491343744,43.2113098311221,2247510.48694323,0.0,1.0
2002-05-07,34.43,34.73,34.03,34.1,3360900,42.8998096160765,43.2736098741312,42.4014092720036,42.4886293322163,2697349.66275086,0.0,1.0
2002-05-08,35.0,35.55,34.92,35.35,3636900,43.6100301063804,44.2953305794807,43.5103500375658,44.0461304074442,2918858.33808164,0.0,1.0
2002-05-09,34.9,35.35,34.81,35.0,2148300,43.4854300203622,44.0461304074442,43.3732899429458,43.6100301063804,1724156.11309104,0.0,1.0
2002-05-10,34.99,35.23,34.84,35.05,1960400,43.5975700977786,43.8966103042223,43.4106699687512,43.6723301493895,1573353.64897997,0.0,1.0
2002-05-13,35.35,35.44,34.6,35.14,2113700,44.0461304074442,44.1582704848606,43.1116297623075,43.7844702268059,1696387.27190827,0.0,1.0
2002-05-14,36.25,36.4,35.6,35.75,2571400,45.1675311816083,45.3544313106356,44.3576306224898,44.5445307515171,2063722.49183182,0.0,1.0
2002-05-15,36.07,36.85,35.96,36.25,3368300,44.9432510267755,45.9151316977176,44.8061909321554,45.1675311816083,2703288.66346625,0.0,1.0
2002-05-16,35.85,36.5,35.78,36.23,2583000,44.6691308375353,45.4790313966538,44.5819107773226,45.1426111644046,2073032.27673703,0.0,1.0
2002-05-17,35.66,35.85,35.19,35.85,3267000,44.4323906741007,44.6691308375353,43.846770269815,44.6691308375353,2621988.55907854,0.0,1.0
2002-05-20,35.38,35.5,35.1,35.5,3033500,44.0835104332497,44.2330305364715,43.7346301923986,44.2330305364715,2434589.00947803,0.0,1.0
2002-05-21,35.6,35.79,35.24,35.39,3058700,44.3576306224898,44.5943707859244,43.9090703128241,44.0959704418515,2454813.71461693,0.0,1.0
2002-05-22,35.45,35.6,35.05,35.6,2122700,44.1707304934624,44.3576306224898,43.6723301493895,44.3576306224898,1703610.38088645,0.0,1.0
2002-05-23,35.9,36.09,35.46,35.7,2253200,44.7314308805445,44.9681710439791,44.1831905020642,44.482230708508,1808345.46107002,0.0,1.0
2002-05-24,35.58,35.99,35.55,35.95,1666600,44.3327106052861,44.8435709579609,44.2953305794807,44.7937309235536,1337559.26922568,0.0,1.0
2002-05-28,35.4,35.94,35.1,35.94,1801600,44.1084304504533,44.7812709149518,43.7346301923986,44.7812709149518,1445905.90389835,0.0,1.0
2002-05-29,35.3,35.6,34.92,35.4,1943000,43.9838303644351,44.3576306224898,43.5103500375658,44.1084304504533,1559388.97162216,0.0,1.0
2002-05-30,35.15,35.5,34.49,35.1,3238300,43.7969302354077,44.2330305364715,42.9745696676874,43.7346301923986,2598954.8671148,0.0,1.0
2002-05-31,34.98,35.43,34.72,35.3,2957700,43.5851100891767,44.1458104762588,43.2611498655293,43.9838303644351,2373754.3805285,0.0,1.0
2002-06-03,33.99,35.28,33.98,35.13,3130000,42.3515692375963,43.9589103472314,42.3391092289944,43.7720102182041,2512036.78907739,0.0,1.0
2002-06-04,33.42,33.99,32.5,33.99,4645000,41.6413487472924,42.3515692375963,40.4950279559247,42.3515692375963,3727926.80040398,0.0,1.0
2002-06-05,33.4,33.71,32.85,33.6,3638200,41.6164287300887,42.0026889967452,40.9311282569885,41.8656289021252,2919901.67604516,0.0,1.0
2002-06-06,32.1,33.34,32.03,33.15,4926900,39.9966276118517,41.5416686784778,39.909407551639,41.3049285150431,3954170.6249538,0.0,1.0
2002-06-07,31.8,32.09,31.5,31.5,5177600,39.622827353797,39.9841676032499,39.2490270957424,39.2490270957424,4155374.33837926,0.0,1.0
2002-06-10,31.95,32.38,31.59,31.95,3647400,39.8097274828244,40.3455078527028,39.3611671731588,39.8097274828244,2927285.29855619,0.0,1.0
2002-06-11,31.38,32.48,31.35,32.25,4550400,39.0995069925205,40.470107938721,39.062126966715,40.1835277408791,3652003.89936669,0.0,1.0
2002-06-12,32.05,32.12,31.1,31.2,3852400,39.9343275688426,40.0215476290554,38.7506267516694,38.8752268376877,3091811.66972579,0.0,1.0
2002-06-13,31.92,32.4,31.8,32.0,3202400,39.7723474570189,40.3704278699064,39.622827353797,39.8720275258335,2570142.68796851,0.0,1.0
2002-06-14,31.37,31.85,31.01,31.75,3029600,39.0870469839187,39.6851273968062,38.638486674253,39.5605273107879,2431458.99558749,0.0,1.0
2002-06-17,31.58,31.72,30.4,31.01,5114400,39.3487071645569,39.5231472849825,37.8784261495418,38.638486674253,4104652.06199917,0.0,1.0
2002-06-18,32.0,32.04,31.48,31.5,3335700,39.8720275258335,39.9218675602408,39.2241070785387,39.2490270957424,2677124.95761196,0.0,1.0
2002-06-19,31.31,32.73,31.3,31.85,3616000,39.0122869323077,40.7816081537666,38.9998269237059,39.6851273968062,2902084.67389899,0.0,1.0
2002-06-20,31.2,31.7,31.15,31.5,4063600,38.8752268376877,39.4982272677788,38.8129267946786,39.2490270957424,3261313.96041369,0.0,1.0
2002-06-21,30.55,31.09,30.17,30.55,4701600,38.0653262785692,38.7381667430676,37.5918459516999,38.0653262785692,3773352.13020008,0.0,1.0
2002-06-24,30.8,31.22,30.41,30.5,4074800,38.3768264936148,38.9001468548913,37.8908861581437,38.0030262355601,3270302.7182532,0.0,1.0
2002-06-25,31.14,31.88,31.05,31.5,4439300,38.8004667860767,39.7225074226116,38.6883267086603,39.2490270957424,3562838.63186941,0.0,1.0
2002-06-26,31.35,31.55,30.45,30.6,4300000,39.062126966715,39.3113271387515,37.9407261925509,38.1276263215783,3451040.9562405,0.0,1.0
2002-06-27,31.98,31.99,31.14,31.75,4252200,39.8471075086299,39.8595675172317,38.8004667860767,39.5605273107879,3412678.22188973,0.0,1.0
2002-06-28,33.15,33.3,31.98,31.98,5775000,41.3049285150431,41.4918286440705,39.8471075086299,39.8471075086299,4634828.26099742,0.0,1.0
2002-07-01,33.0,33.8,32.9,33.4,5783300,41.1180283860158,42.1148290741616,40.9934282999976,41.6164287300887,4641489.57261062,0.0,1.0
2002-07-02,32.26,33.09,32.26,33.0,5021300,40.1959877494809,41.2301684634322,40.1959877494809,41.1180283860158,4029933.01245824,0.0,1.0
2002-07-03,32.45,32.6,31.8,32.5,4184900,40.4327279129155,40.6196280419429,39.622827353797,40.4950279559247,3358665.41808625,0.0,1.0
2002-07-05,33.38,33.52,32.6,32.65,2181400,41.5915087128851,41.7659488333106,40.6196280419429,40.681928084952,1750721.10277745,0.0,1.0
2002-07-08,32.5,33.25,32.5,32.75,4074800,40.4950279559247,41.4295286010614,40.4950279559247,40.8065281709702,3270302.7182532,0.0,1.0
2002-07-09,31.96,32.9,31.96,32.5,3329600,39.8221874914262,40.9934282999976,39.8221874914262,40.4950279559247,2672229.29486009,0.0,1.0
2002-07-10,30.4,32.2,30.22,32.2,6384700,37.8784261495418,40.12122769787,37.654145994709,40.12122769787,5124153.76588575,0.0,1.0
2002-07-11,30.36,31.25,29.92,30.5,4592000,37.8285861151345,38.9375268806968,37.2803457366543,38.0030262355601,3685390.71419916,0.0,1.0
2002-07-12,30.12,31.0,29.61,30.55,2992700,37.5295459086908,38.6260266656512,36.8940854699978,38.0653262785692,2401844.24877696,0.0,1.0
2002-07-15,29.2,29.72,27.78,29.7,4861000,36.3832251173231,37.0311455646179,34.6139038958642,37.0062255474142,3901281.41588025,0.0,1.0
2002-07-16,28.76,29.59,28.2,28.77,4713000,35.8349847388429,36.8691654527942,35.1372242571408,35.8474447474447,3782501.40157243,0.0,1.0
2002-07-17,28.86,29.94,28.59,29.6,2974700,35.9595848248611,37.305265753858,35.6231645926119,36.881625461396,2387398.03082061,0.0,1.0
2002-07-18,28.07,29.31,28.06,28.73,2946100,34.9752441453171,36.5202852119431,34.9627841367152,35.7976047130374,2364444.59562329,0.0,1.0
2002-07-19,26.84,28.07,26.25,28.07,5986600,33.4426630872928,34.9752441453171,32.7075225797853,34.9752441453171,4804651.57875103,0.0,1.0
2002-07-22,24.71,26.25,24.36,26.05,8373400,30.7886812551046,32.7075225797853,30.3525809540408,32.4583224077488,6720220.07976376,0.0,1.0
2002-07-23,23.66,25.7,23.56,24.96,6252900,29.4803803519131,32.022222106685,29.3557802658949,31.1001814701501,5018375.34773866,0.0,1.0
2002-07-24,24.8,24.97,22.62,22.77,8155200,30.900821332521,31.112641478752,28.1845394573236,28.3714395863509,6545099.81542616,0.0,1.0
2002-07-25,24.06,25.68,23.76,24.56,6471900,29.9787806959861,31.9973020894814,29.6049804379314,30.6017811260772,5194137.66620764,0.0,1.0
2002-07-26,25.45,25.52,24.38,24.51,4601600,31.7107218916395,31.7979419518522,30.3775009712444,30.5394810830681,3693095.36377588,0.0,1.0
2002-07-29,27.19,27.44,25.74,25.8,4925200,33.8787633883567,34.1902636034022,32.0720621410923,32.1468221927033,3952806.25992458,0.0,1.0
2002-07-30,25.98,27.04,25.72,26.75,4218500,32.3711023475361,33.6918632593293,32.0471421238887,33.3305230098764,3385631.69160478,0.0,1.0
2002-07-31,27.05,27.37,25.11,26.0,6023600,33.8912233969585,34.2921546903791,31.4605774305962,32.5756675904222,4807686.58279307,0.15,1.0
2002-08-01,26.29,27.2,25.95,26.95,4413400,32.9390115750846,34.0791599407494,32.5130220758252,33.7659323677645,3522518.75365213,0.0,1.0
2002-08-02,25.5,26.39,25.3,26.31,3302800,31.9492124444525,33.0643026042785,31.6986303860647,32.9640697809234,2636102.53762683,0.0,1.0
2002-08-05,24.1,25.34,23.95,25.32,3880100,30.1951380357375,31.7487467977422,30.0072014919466,31.7236885919035,3096869.76391118,0.0,1.0
2002-08-06,24.97,25.38,24.51,24.67,3037400,31.2851699897247,31.7988632094198,30.7088312554326,30.9092969021429,2424275.71993089,0.0,1.0
2002-08-07,25.23,25.92,24.11,25.2,3348000,31.6109266656289,32.475434767067,30.2076671386569,31.5733393568707,2672178.54425779,0.0,1.0
2002-08-08,25.56,25.72,24.7,25.0,4521300,32.0243870619689,32.2248527086792,30.9468842109011,31.3227572984829,3608638.24735745,0.0,1.0
2002-08-09,26.2,26.5,25.29,25.36,2978700,32.8262496488101,33.2021227363918,31.6861012831453,31.773805003581,2377424.79981501,0.0,1.0
2002-08-12,26.1,26.4,25.57,25.8,2232400,32.7009586196161,33.0768317071979,32.0369161648883,32.3250855320343,1781771.61953438,0.0,1.0
2002-08-13,25.33,26.03,25.27,25.62,3367700,31.7362176948229,32.6132548991804,31.6610430773065,32.0995616794853,2687901.93652836,0.0,1.0
2002-08-14,24.75,25.45,23.9,25.15,4893100,31.009529725498,31.8865669298556,29.9445559773496,31.5106938422738,3905387.34614929,0.0,1.0
2002-08-15,25.43,25.49,24.75,25.05,4517000,31.8615087240168,31.9366833415331,31.009529725498,31.3854028130798,3605206.23787707,0.0,1.0
2002-08-16,24.77,25.24,24.01,25.24,3754700,31.0345879313368,31.6234557685483,30.082376109463,31.6234557685483,2996782.78976246,0.0,1.0
2002-08-19,26.11,26.27,24.41,24.41,4052500,32.7134877225355,32.9139533692458,30.5835402262387,30.5835402262387,3234469.39982219,0.0,1.0
2002-08-20,25.79,26.1,25.52,25.68,3644000,32.3125564291149,32.7009586196161,31.9742706502913,32.1747362970016,2908428.4991862,0.0,1.0
2002-08-21,27.02,27.2,26.18,26.25,4342000,33.8536360882003,34.0791599407494,32.8011914429713,32.888895163407,3465531.43344305,0.0,1.0
2002-08-22,27.55,27.8,26.8,26.8,2660600,34.5176785429281,34.830906115913,33.5779958239736,33.5779958239736,2123535.91244094,0.0,1.0
2002-08-23,26.87,27.7,26.75,27.56,2478300,33.6656995444094,34.705615086719,33.5153503093767,34.5302076458475,1978034.67330767,0.0,1.0
2002-08-26,27.07,27.3,26.61,27.0,2138000,33.9162816027973,34.2044509699433,33.3399428685052,33.8285778823615,1706427.03931396,0.0,1.0
2002-08-27,26.7,27.6,26.58,27.57,4105400,33.4527047947797,34.5803240575251,33.302355559747,34.5427367487669,3276691.09784825,0.0,1.0
2002-08-28,25.07,26.31,24.8,26.3,4632800,31.4104610189186,32.9640697809234,31.072175240095,32.951540678004,3697631.05132542,0.0,1.0
2002-08-29,24.68,25.02,24.41,24.55,3674800,30.9218260050623,31.3478155043217,30.5835402262387,30.7589476671102,2933011.26476658,0.0,1.0
2002-08-30,25.09,25.43,24.28,24.58,2787700,31.4355192247574,31.8615087240168,30.4206618882866,30.7965349758684,2224979.72754703,0.0,1.0
2002-09-03,23.52,24.5,23.37,24.45,6144000,29.4684500664127,30.6963021525132,29.2805135226218,30.6336566379163,4903782.84824368,0.0,1.0
2002-09-04,23.14,23.54,22.55,23.37,6613700,28.9923441554758,29.4935082722515,28.2531270832316,29.2805135226218,5278670.0233446,0.0,1.0
2002-09-05,22.15,22.6,22.02,22.5,5938700,27.7519629664558,28.3157725978285,27.5890846285037,28.1904815686346,4739924.34909909,0.0,1.0
2002-09-06,22.59,22.75,22.17,22.69,4100800,28.3032434949091,28.5037091416194,27.7770211722946,28.4285345241031,3273019.64584598,0.0,1.0
2002-09-09,23.3,23.5,22.32,22.59,3841600,29.192809802186,29.4433918605739,27.9649577160855,28.3032434949091,3066141.3069357,0.0,1.0
2002-09-10,23.76,23.99,23.53,23.55,5172900,29.7691485364781,30.0573179036242,29.4809791693321,29.5060373751709,4128707.4048958,0.0,1.0
2002-09-11,23.87,24.44,23.52,24.15,2430900,29.9069686685915,30.6211275349969,29.4684500664127,30.2577835503345,1940202.75484954,0.0,1.0
2002-09-12,22.77,23.55,22.67,23.51,2913600,28.5287673474582,29.5060373751709,28.4034763182643,29.4559209634933,2325465.77256556,0.0,1.0
2002-09-13,21.99,22.7,21.05,22.68,7532500,27.5514973197455,28.4410636270225,26.3737616453226,28.4160054211837,6012002.65371022,0.0,1.0
2002-09-16,22.29,22.4,21.72,21.75,2992400,27.9273704073273,28.0651905394407,27.2132115409219,27.2507988496801,2388359.34164785,0.0,1.0
2002-09-17,21.52,22.64,21.46,22.62,4203500,26.9626294825341,28.3658890095061,26.8874548650177,28.3408308036673,3354988.80250526,0.0,1.0
2002-09-18,20.93,21.15,20.28,21.0,4927700,26.2234124102899,26.4990526745165,25.4090207205293,26.3111161307256,3933003.05034023,0.0,1.0
2002-09-19,20.12,20.74,19.97,20.1,6949900,25.208555073819,25.9853594548214,25.0206185300281,25.1834968679802,5547005.27620586,0.0,1.0
2002-09-20,21.12,21.15,20.02,20.05,6943500,26.4614653657583,26.4990526745165,25.0832640446251,25.1208513533833,5541897.16907228,0.0,1.0
2002-09-23,20.31,20.8,20.15,20.45,5596500,25.4466080292875,26.0605340723378,25.2461423825772,25.622015470159,4466800.24580009,0.0,1.0
2002-09-24,19.57,19.75,19.35,19.35,7318700,24.5194544132524,24.7449782658015,24.2438141490257,24.2438141490257,5841359.94977882,0.0,1.0
2002-09-25,19.98,20.46,19.56,19.7,5385700,25.0331476329475,25.6345445730784,24.506925310333,24.6823327512045,4298551.96708757,0.0,1.0
2002-09-26,20.0,20.15,19.51,20.0,5351700,25.0582058387863,25.2461423825772,24.444279795736,25.0582058387863,4271415.14794039,0.0,1.0
2002-09-27,19.3,19.99,19.09,19.99,3880600,24.1811686344288,25.0456767358669,23.9180574731215,25.0456767358669,3097268.83478099,0.0,1.0
2002-09-30,19.3,19.66,18.35,19.1,7223000,24.1811686344288,24.6322163395269,22.9909038570864,23.9305865760409,5764977.78529689,0.0,1.0
2002-10-01,20.75,20.81,19.35,19.6,7107400,25.9978885577408,26.0730631752571,24.2438141490257,24.5570417220106,5672712.60019648,0.0,1.0
2002-10-02,20.35,20.95,19.86,20.65,6906100,25.4967244409651,26.2484706161286,24.8827983979148,25.8725975285469,5512046.66801036,0.0,1.0
2002-10-03,20.1,20.75,19.49,20.35,6230900,25.1834968679802,25.9978885577408,24.4192215898973,25.4967244409651,4973141.36541693,0.0,1.0
2002-10-04,19.11,20.22,18.79,19.9,5079900,23.9431156789603,25.3338461030129,23.5421843855397,24.9329148095924,4054480.22311086,0.0,1.0
2002-10-07,18.63,19.4,18.56,19.05,4172500,23.3417187388294,24.3064596636227,23.2540150183937,23.867941061444,3330246.40857695,0.0,1.0
2002-10-08,18.51,18.96,17.77,18.77,5557600,23.1913695037967,23.7551791351694,22.2642158877616,23.5171261797009,4435752.53212876,0.0,1.0
2002-10-09,18.03,18.4,17.81,18.0,4345100,22.5899725636659,23.0535493716834,22.3143322994392,22.5523852549077,3468005.67283587,0.0,1.0
2002-10-10,18.65,18.77,17.62,18.03,6112400,23.3667769446682,23.5171261797009,22.0762793439707,22.5899725636659,4878561.5692716,0.0,1.0
2002-10-11,20.34,20.57,19.18,19.35,7200500,25.4841953380457,25.7723647051917,24.0308193993961,24.2438141490257,5747019.59615537,0.0,1.0
2002-10-14,20.2,20.24,19.78,19.8,3229800,25.3087878971742,25.3589043088517,24.7825655745597,24.8076237803984,2577838.19063435,0.0,1.0
2002-10-15,21.65,21.81,20.9,21.05,5811000,27.1255078204862,27.3259734671965,26.1858251015317,26.3737616453226,4638001.64894922,0.0,1.0
2002-10-16,21.17,21.34,20.9,21.05,3861500,26.5241108803553,26.737105629985,26.1858251015317,26.3737616453226,3082024.3275542,0.0,1.0
2002-10-17,22.5,22.6,21.92,22.25,3757200,28.1904815686346,28.3157725978285,27.4637935993098,27.8772539956498,2998778.14411152,0.0,1.0
2002-10-18,22.82,22.89,22.08,22.39,4652700,28.5914128620552,28.6791165824909,27.6642592460201,28.0526614365213,3713514.07194391,0.0,1.0
2002-10-21,23.73,23.9,22.45,22.65,3510400,29.7315612277199,29.9445559773496,28.1278360540376,28.3784181124255,2801796.76277257,0.0,1.0
2002-10-22,23.34,23.8,23.26,23.48,4949000,29.2429262138636,29.8192649481557,29.1426933905085,29.4183336547351,3950003.46939421,0.0,1.0
2002-10-23,23.08,23.6,22.4,23.3,4682300,28.9171695379594,29.5686828897678,28.0651905394407,29.192809802186,3737139.06743675,0.0,1.0
2002-10-24,22.69,23.29,22.5,23.07,2613200,28.4285345241031,29.1802806992666,28.1904815686346,28.90464043504,2085703.99398281,0.0,1.0
2002-10-25,23.27,23.3,22.0,22.64,3176300,29.1552224934279,29.192809802186,27.5640264226649,28.3658890095061,2535137.60756452,0.0,1.0
2002-10-28,22.76,23.7,22.71,23.6,2183300,28.5162382445388,29.6939739189618,28.4535927299418,29.5686828897678,1742582.86011889,0.0,1.0
2002-10-29,22.37,22.7,22.03,22.64,4074400,28.0276032306825,28.4410636270225,27.6016137314231,28.3658890095061,3251948.70391993,0.0,1.0
2002-10-30,22.8,22.94,22.3,22.4,2956700,28.5663546562164,28.7417620970879,27.9398995102467,28.0651905394407,2359865.68154331,0.0,1.0
2002-10-31,22.06,22.9,22.0,22.8,3061300,27.6392010401813,28.6916456854103,27.5640264226649,28.5663546562164,2443351.30750787,0.0,1.0
2002-11-01,23.05,23.5,21.91,21.95,3685700,28.8795822292012,29.4433918605739,27.4512644963904,27.501380908068,2941711.00972848,0.0,1.0
2002-11-04,23.52,23.98,23.06,23.06,4348500,29.4684500664127,30.0447888007048,28.8921113321206,28.8921113321206,3470719.35475059,0.0,1.0
2002-11-05,23.36,23.78,22.92,23.4,2974500,29.2679844197024,29.7942067423169,28.7167038912491,29.31810083138,2374072.6045086,0.0,1.0
2002-11-06,23.85,23.99,22.91,23.21,3321800,30.0698470065436,30.2463576388671,28.8847041895142,29.2629412587789,2634696.81048792,0.15,1.0
2002-11-07,23.47,23.75,23.25,23.75,3062200,29.5907467188083,29.9437679834553,29.3133728680142,29.9437679834553,2428794.19985433,0.0,1.0
2002-11-08,23.25,23.97,23.0,23.41,3291500,29.3133728680142,30.2211418342494,28.9981753102936,29.5150993049553,2610664.26386928,0.0,1.0
2002-11-11,22.4,23.01,22.18,23.0,2451100,28.2417011717642,29.0107832126024,27.9643273209701,28.9981753102936,1944098.18537749,0.0,1.0
2002-11-12,22.93,23.32,22.41,22.45,3856800,28.9099199941318,29.4016281841759,28.254309074073,28.3047406833083,3059033.85474436,0.0,1.0
2002-11-13,22.35,22.93,21.86,22.93,4665400,28.1786616602201,28.9099199941318,27.5608744470877,28.9099199941318,3700377.65658689,0.0,1.0
2002-11-14,23.28,23.32,22.54,22.82,1869100,29.3511965749406,29.4016281841759,28.4182118040877,28.7712330687348,1482482.93349478,0.0,1.0
2002-11-15,22.93,23.3,22.51,23.29,4089000,28.9099199941318,29.3764123795583,28.3803880971612,29.3638044772495,3243204.06348519,0.0,1.0
2002-11-18,22.76,23.17,22.61,22.97,2098800,28.6955856548818,29.2125096495436,28.5064671202495,28.9603516033671,1664670.25885124,0.0,1.0
2002-11-19,22.54,22.96,22.26,22.76,2625900,28.4182118040877,28.9477437010583,28.0651905394407,28.6955856548818,2082741.39161305,0.0,1.0
2002-11-20,22.74,22.8,22.28,22.4,2893700,28.6703698502642,28.7460172641171,28.0904063440583,28.2417011717642,2295147.85974739,0.0,1.0
2002-11-21,24.71,24.85,22.74,22.94,5799800,31.1541266051024,31.3306372374259,28.6703698502642,28.9225278964406,4600130.82108128,0.0,1.0
2002-11-22,24.5,25.17,24.39,24.72,4341100,30.8893606566171,31.7340901113082,30.75067373122,31.1667345074112,3443158.02396565,0.0,1.0
2002-11-25,24.55,24.99,24.28,24.65,3083300,30.9524001681612,31.5071478697494,30.611986805823,31.0784791912494,2445529.73561846,0.0,1.0
2002-11-26,24.5,24.51,23.81,24.2,3413100,30.8893606566171,30.9019685589259,30.0194153973083,30.5111235873524,2707111.71168532,0.0,1.0
2002-11-27,25.47,25.48,24.63,24.8,4932800,32.1123271805729,32.1249350828818,31.0532633866318,31.2675977258818,3912466.86337974,0.0,1.0
2002-11-29,25.55,25.67,25.05,25.15,2141600,32.2131903990435,32.3644852267494,31.5827952836024,31.7088743066906,1698617.22239175,0.0,1.0
2002-12-02,25.58,26.37,25.14,26.25,4403300,32.25101410597,33.247038388367,31.6962664043818,33.0957435606612,3492492.16256892,0.0,1.0
2002-12-03,24.77,25.31,24.48,25.3,3171500,31.2297740189553,31.9106007436318,30.8641448519994,31.8979928413229,2515485.86141924,0.0,1.0
2002-12-04,24.32,24.52,23.92,24.5,3895900,30.6624184150583,30.9145764612347,30.1581023227053,30.8893606566171,3090046.15087599,0.0,1.0
2002-12-05,23.93,24.47,23.67,24.46,2692200,30.1707102250141,30.8515369496906,29.8429047649847,30.8389290473818,2135327.4589667,0.0,1.0
2002-12-06,23.92,24.25,23.38,23.94,2898100,30.1581023227053,30.5741630988965,29.4772755980289,30.183318127323,2298637.7345039,0.0,1.0
2002-12-09,23.02,23.93,23.02,23.93,2435000,29.0233911149112,30.1707102250141,29.0233911149112,30.1707102250141,1931328.41638211,0.0,1.0
2002-12-10,23.01,23.22,22.61,23.06,4212100,29.0107832126024,29.2755491610877,28.5064671202495,29.0738227241465,3340841.24133186,0.0,1.0
2002-12-11,22.69,22.9,22.45,22.65,4344400,28.6073303387201,28.8720962872053,28.3047406833083,28.5568987294848,3445775.43003302,0.0,1.0
2002-12-12,23.25,23.36,22.81,22.85,3107300,29.3133728680142,29.4520597934112,28.7586251664259,28.8090567756612,2464565.41610846,0.0,1.0
2002-12-13,23.03,23.25,22.75,23.0,3578600,29.0359990172201,29.3133728680142,28.682977752573,28.9981753102936,2838378.591731,0.0,1.0
2002-12-16,24.15,24.19,22.9,23.15,3895000,30.4480840758083,30.4985156850436,28.8720962872053,29.1872938449259,3089332.31285762,0.0,1.0
2002-12-17,23.9,24.62,23.83,24.0,3132700,30.1328865180877,31.040655484323,30.0446312019259,30.2589655411759,2484711.51129372,0.0,1.0
2002-12-18,23.18,23.95,23.15,23.79,2960900,29.2251175518524,30.1959260296318,29.1872938449259,29.9941995926906,2348447.76511942,0.0,1.0
2002-12-19,23.0,23.48,22.9,22.93,2966200,28.9981753102936,29.6033546211171,28.8720962872053,28.9099199941318,2352651.47789429,0.0,1.0
2002-12-20,23.85,23.95,23.12,23.42,4803000,30.0698470065436,30.1959260296318,29.1494701379995,29.5277072072642,3809515.55806293,0.0,1.0
2002-12-23,23.42,23.74,23.03,23.55,2931700,29.5277072072642,29.9311600811465,29.0359990172201,29.6916099372789,2325287.6871899,0.0,1.0
2002-12-24,23.04,23.46,23.01,23.07,1366600,29.0486069195289,29.5781388164995,29.0107832126024,29.0864306264553,1083923.37323523,0.0,1.0
2002-12-26,23.06,23.47,22.91,23.19,1941700,29.0738227241465,29.5907467188083,28.8847041895142,29.2377254541612,1540065.86697706,0.0,1.0
2002-12-27,22.54,22.95,22.5,22.86,1895700,28.4182118040877,28.9351357987495,28.3677801948524,28.8216646779701,1503580.81270454,0.0,1.0
2002-12-30,22.74,22.83,22.5,22.8,2551200,28.6703698502642,28.7838409710436,28.3677801948524,28.7460172641171,2023492.8360879,0.0,1.0
2002-12-31,22.78,22.97,22.4,22.85,2116200,28.7208014594995,28.9603516033671,28.2417011717642,28.8090567756612,1678471.12720649,0.0,1.0
2003-01-02,23.55,23.63,23.0,23.03,3739500,29.6916099372789,29.7924731557494,28.9981753102936,29.0359990172201,2965996.96634944,0.0,1.0
2003-01-03,23.8,23.85,23.25,23.55,2848500,30.0068074949994,30.0698470065436,29.3133728680142,29.6916099372789,2259297.32815788,0.0,1.0
2003-01-06,24.38,24.45,23.95,23.95,3123800,30.7380658289112,30.826321145073,30.1959260296318,30.1959260296318,2477652.44644535,0.0,1.0
2003-01-07,24.38,24.75,24.16,24.4,4569800,30.7380658289112,31.2045582143377,30.4606919781171,30.7632816335288,3624552.19596836,0.0,1.0
2003-01-08,21.85,22.89,21.59,22.1,17019200,27.5482665447789,28.8594883848965,27.2204610847495,27.8634641024995,13498835.558148,0.0,1.0
2003-01-09,22.5,22.55,21.85,21.95,9690300,28.3677801948524,28.4308197063965,27.5482665447789,27.6743455678671,7685893.94384704,0.0,1.0
2003-01-10,22.8,22.87,22.24,22.3,4902500,28.7460172641171,28.8342725802789,28.039974734823,28.115622148676,3888434.3167611,0.0,1.0
2003-01-13,22.87,22.94,22.36,22.75,2870300,28.8342725802789,28.9225278964406,28.1912695625289,28.682977752573,2276588.07126963,0.0,1.0
2003-01-14,23.16,23.16,22.49,22.62,2978500,29.1999017472348,29.1999017472348,28.3551722925436,28.5190750225583,2362407.26414542,0.0,1.0
2003-01-15,22.2,23.25,21.85,23.25,6116200,27.9895431255877,29.3133728680142,27.5482665447789,29.3133728680142,4851084.5422079,0.0,1.0
2003-01-16,22.12,22.63,22.04,22.21,4456900,27.8886799071171,28.5316829248671,27.7878166886465,28.0021510278965,3535005.18232995,0.0,1.0
2003-01-17,22.15,22.31,21.7,21.7,2807900,27.9265036140436,28.1282300509848,27.3591480101466,27.3591480101466,2227095.30199561,0.0,1.0
2003-01-21,21.14,21.76,21.02,21.7,4829000,26.6531054808524,27.4347954239995,26.5018106531466,27.3591480101466,3830137.54526046,0.0,1.0
2003-01-22,20.8,21.3,20.7,21.04,3392700,26.2244368023525,26.8548319177936,26.0983577792642,26.5270264577642,2690931.38326881,0.0,1.0
2003-01-23,21.7,21.79,20.98,20.98,2983800,27.3591480101466,27.472619130926,26.4513790439113,26.4513790439113,2366610.9769203,0.0,1.0
2003-01-24,20.71,21.7,20.54,21.7,3507500,26.110965681573,27.3591480101466,25.8966313423231,27.3591480101466,2781985.38827936,0.0,1.0
2003-01-27,20.15,20.7,20.06,20.35,3686800,25.4049231522789,26.0983577792642,25.2914520314995,25.6570811984554,2924197.7846068,0.0,1.0
2003-01-28,20.26,20.5,19.75,20.25,3181300,25.543610077676,25.8461997330878,24.900607059926,25.5310021753672,2523258.76428599,0.0,1.0
2003-01-29,20.34,20.39,19.8,20.27,4213300,25.6444732961466,25.7075128076907,24.9636465714701,25.5562179799848,3341793.02535635,0.0,1.0
2003-01-30,19.87,20.35,19.8,20.17,3376900,25.0519018876319,25.6570811984554,24.9636465714701,25.4301389568966,2678399.56027956,0.0,1.0
2003-01-31,19.77,20.18,19.55,19.77,4882900,24.9258228645437,25.4427468592054,24.6484490137495,24.9258228645437,3872888.51102759,0.0,1.0
2003-02-03,19.95,20.0,19.78,19.9,3145100,25.1527651061025,25.2158046176466,24.9384307668525,25.0897255945584,2494546.61288023,0.0,1.0
2003-02-04,19.32,19.65,19.17,19.59,4364200,24.3584672606466,24.7745280368378,24.1693487260143,24.6988806229848,3461479.86643729,0.0,1.0
2003-02-05,19.84,20.11,19.75,19.9,5588900,25.2031967153378,25.5461837674114,25.0888676979799,25.279416060243,4399591.73641334,0.15,1.0
2003-02-06,19.46,20.0,19.27,19.84,3967200,24.7204741976045,25.4064483017518,24.4791129387378,25.2031967153378,3122986.69446564,0.0,1.0
2003-02-07,19.59,19.91,19.53,19.78,4379400,24.8856161115659,25.2921192843939,24.8093967666606,25.1269773704325,3447471.2466583,0.0,1.0
2003-02-10,19.8,19.99,19.38,19.77,3378500,25.1523838187343,25.3937450776009,24.6188484043975,25.1142741462816,2659561.03731905,0.0,1.0
2003-02-11,19.81,20.25,19.62,20.0,2924700,25.1650870428851,25.7240289055237,24.9237257840185,25.4064483017518,2302328.89325057,0.0,1.0
2003-02-12,19.77,20.1,19.67,19.81,2953300,25.1142741462816,25.5334805432605,24.9872419047729,25.1650870428851,2324842.8626652,0.0,1.0
2003-02-13,19.79,19.94,19.57,19.67,2303800,25.1396805945834,25.3302289568465,24.8602096632641,24.9872419047729,1813555.34046933,0.0,1.0
2003-02-14,20.05,20.15,19.5,19.79,2160300,25.4699644225062,25.5969966640149,24.771287094208,25.1396805945834,1700591.89253229,0.0,1.0
2003-02-18,20.95,21.04,20.1,20.1,4203800,26.613254596085,26.7275836134429,25.5334805432605,25.5334805432605,3309238.62325939,0.0,1.0
2003-02-19,20.53,20.9,20.39,20.8,2447800,26.0797191817482,26.5497384753306,25.9018740436359,26.4227062338219,1926912.38927027,0.0,1.0
2003-02-20,20.25,20.85,20.05,20.53,2986300,25.7240289055237,26.4862223545762,25.4699644225062,26.0797191817482,2350820.51968208,0.0,1.0
2003-02-21,20.77,20.86,20.0,20.25,3557400,26.3845965613692,26.4989255787271,25.4064483017518,25.7240289055237,2800391.42641966,0.0,1.0
2003-02-24,19.95,20.69,19.93,20.55,2898700,25.3429321809974,26.2829707681622,25.3175257326957,26.10512563005,2281861.64832818,0.0,1.0
2003-02-25,20.34,20.35,19.6,19.65,3326900,25.8383579228816,25.8510611470324,24.8983193357167,24.9618354564711,2618941.42816539,0.0,1.0
2003-02-26,20.28,20.86,20.21,20.3,4595900,25.7621385779763,26.4989255787271,25.6732160089202,25.7875450262781,3617900.42072359,0.0,1.0
2003-02-27,20.47,20.47,20.05,20.32,2801400,26.0034998368429,26.0034998368429,25.4699644225062,25.8129514745798,2205266.92021478,0.0,1.0
2003-02-28,20.5,20.7,20.35,20.47,2226300,26.0416095092956,26.2956739923131,25.8510611470324,26.0034998368429,1752547.20656605,0.0,1.0
2003-03-03,20.44,20.57,20.12,20.5,2585900,25.9653901643903,26.1305320783517,25.5588869915623,26.0416095092956,2035624.94787727,0.0,1.0
2003-03-04,19.99,20.29,19.9,20.23,3618500,25.3937450776009,25.7748418021272,25.279416060243,25.6986224572219,2848489.45198728,0.0,1.0
2003-03-05,20.01,20.09,19.79,20.0,2163500,25.4191515259027,25.5207773191097,25.1396805945834,25.4064483017518,1703110.9380612,0.0,1.0
2003-03-06,19.22,19.82,19.2,19.8,3842800,24.4155968179835,25.177790267036,24.3901903696817,25.1523838187343,3025058.79952928,0.0,1.0
2003-03-07,19.13,19.16,18.78,18.9,5242000,24.3012678006256,24.3393774730782,23.8566549553449,24.0090936451554,4126511.45704499,0.0,1.0
2003-03-10,18.8,19.0,18.75,18.8,2759300,23.8820614036467,24.1361258866642,23.8185452828923,23.8820614036467,2172125.72747505,0.0,1.0
2003-03-11,18.57,19.18,18.57,18.93,2644800,23.5898872481765,24.36478392138,23.5898872481765,24.0472033176081,2081991.12964376,0.0,1.0
2003-03-12,18.87,18.87,18.45,18.58,2967300,23.9709839727028,23.9709839727028,23.437448558366,23.6025904723274,2335863.68685418,0.0,1.0
2003-03-13,19.88,19.88,19.01,19.4,3417200,25.2540096119413,25.2540096119413,24.1488291108151,24.6442548526992,2690025.74418431,0.0,1.0
2003-03-14,19.94,20.35,19.81,20.09,2973900,25.3302289568465,25.8510611470324,25.1650870428851,25.5207773191097,2341059.21825756,0.0,1.0
2003-03-17,20.81,20.92,19.75,20.0,4059000,26.4354094579727,26.5751449236324,25.0888676979799,25.4064483017518,3195251.81307624,0.0,1.0
2003-03-18,21.14,21.29,20.77,20.95,4175100,26.8546158549516,27.0451642172148,26.3845965613692,26.613254596085,3286645.93367199,0.0,1.0
2003-03-19,21.25,21.5,20.87,21.14,3818100,26.9943513206113,27.3119319243832,26.511628802878,26.8546158549516,3005614.91685301,0.0,1.0
2003-03-20,21.2,21.32,20.89,21.25,2500800,26.9308351998569,27.0832738896674,26.5370352511797,26.9943513206113,1968634.08084283,0.0,1.0
2003-03-21,21.88,21.89,21.0,21.52,3572700,27.7946544421164,27.8073576662673,26.6767707168394,27.3373383726849,2812435.61285476,0.0,1.0
2003-03-24,20.83,21.65,20.67,21.65,2393000,26.4608159062745,27.5024802866463,26.2575643198605,27.5024802866463,1883773.73458769,0.0,1.0
2003-03-25,21.33,21.61,20.84,20.84,2224200,27.0959771138183,27.4516673900428,26.4735191304254,26.4735191304254,1750894.08293771,0.0,1.0
2003-03-26,20.78,21.13,20.4,21.1,4536700,26.3972997855201,26.8419126308008,25.9145772677868,26.8038029583481,3571298.07843877,0.0,1.0
2003-03-27,20.23,20.56,20.14,20.53,3965400,25.6986224572219,26.1178288542008,25.584293439864,26.0797191817482,3121569.73135563,0.0,1.0
2003-03-28,20.4,20.47,20.1,20.23,3497300,25.9145772677868,26.0034998368429,25.5334805432605,25.6986224572219,2753080.60257983,0.0,1.0
2003-03-31,19.38,20.0,19.1,19.85,6796000,24.6188484043975,25.4064483017518,24.263158128173,25.2158999394886,5349822.9420217,0.0,1.0
2003-04-01,19.41,19.5,18.86,19.38,7974500,24.6569580768501,24.771287094208,23.9582807485519,24.6188484043975,6277540.17821543,0.0,1.0
2003-04-02,20.1,20.33,19.85,20.0,5205000,25.5334805432605,25.8256546987307,25.2158999394886,25.4064483017518,4097384.99311698,0.0,1.0
2003-04-03,19.91,20.39,19.84,20.35,2718900,25.2921192843939,25.9018740436359,25.2031967153378,25.8510611470324,2140322.77767257,0.0,1.0
2003-04-04,20.04,21.0,19.8,20.1,3246800,25.4572611983553,26.6767707168394,25.1523838187343,25.5334805432605,2555886.56976987,0.0,1.0
2003-04-07,21.63,22.5,21.6,22.2,9069900,27.4770738383446,28.5822543394708,27.4389641658919,28.2011576149445,7139840.95083027,0.0,1.0
2003-04-08,21.57,21.8,21.4,21.75,3213900,27.4008544934393,27.6930286489094,27.1848996828744,27.6295125281551,2529987.63292577,0.0,1.0
2003-04-09,21.4,22.21,21.37,21.8,3689000,27.1848996828744,28.2138608390954,27.1467900104218,27.6930286489094,2903987.17379607,0.0,1.0
2003-04-10,21.25,21.61,21.04,21.6,3813100,26.9943513206113,27.4516673900428,26.7275836134429,27.4389641658919,3001678.90821409,0.0,1.0
2003-04-11,21.28,21.89,21.15,21.64,4454300,27.0324609930639,27.8073576662673,26.8673190791025,27.4897770624954,3506432.65606934,0.0,1.0
2003-04-14,22.05,22.09,21.28,21.28,2721400,28.0106092526813,28.0614221492848,27.0324609930639,27.0324609930639,2142290.78199204,0.0,1.0
2003-04-15,22.59,22.62,21.96,22.0,3779600,28.6965833568286,28.7346930292813,27.8962802353235,27.947093131927,2975307.65033332,0.0,1.0
2003-04-16,22.37,22.7,22.22,22.59,4518400,28.4171124255094,28.8363188224883,28.2265640632462,28.6965833568286,3556892.28682031,0.0,1.0
2003-04-17,22.71,22.72,22.1,22.3,4988400,28.8490220466392,28.86172527079,28.0741253734357,28.3281898564532,3926877.0988789,0.0,1.0
2003-04-21,22.75,22.95,22.58,22.71,3716300,28.8998349432427,29.1538994262602,28.6838801326778,28.8490220466392,2925477.78096457,0.0,1.0
2003-04-22,22.68,22.77,22.4,22.7,3696000,28.8109123741865,28.9252413915444,28.455222097962,28.8363188224883,2909497.58589056,0.0,1.0
2003-04-23,22.71,22.73,22.35,22.72,3535300,28.8490220466392,28.8744284949409,28.3917059772076,28.86172527079,2782994.26823562,0.0,1.0
2003-04-24,22.01,22.67,21.9,22.51,4600200,27.9597963560778,28.7982091500356,27.8200608904182,28.5949575636216,3621285.38815307,0.0,1.0
2003-04-25,21.92,22.11,21.75,22.02,2820300,27.84546733872,28.0868285975866,27.6295125281551,27.9724995802287,2220145.03286989,0.0,1.0
2003-04-28,22.47,22.58,22.0,22.0,3987600,28.5441446670181,28.6838801326778,27.947093131927,27.947093131927,3139045.60971244,0.0,1.0
2003-04-29,22.71,22.8,22.45,22.5,3740600,28.8490220466392,28.963351063997,28.5187382187164,28.5822543394708,2944606.78294973,0.0,1.0
2003-04-30,22.93,23.22,22.35,22.85,5935000,29.3190413402216,29.6898447413844,28.5774345378959,29.2167507467973,4641678.02830935,0.15,1.0
2003-05-01,22.79,22.93,22.45,22.93,2987700,29.1400328017291,29.3190413402216,28.7052977796761,29.3190413402216,2336637.1432485,0.0,1.0
2003-05-02,23.08,23.1,22.6,22.79,2604500,29.510836202892,29.5364088512481,28.8970926423466,29.1400328017291,2036941.94182506,0.0,1.0
2003-05-05,23.18,23.33,22.84,23.08,2396600,29.6386994446723,29.8304943073427,29.2039644226193,29.510836202892,1874346.34585446,0.0,1.0
2003-05-06,23.23,23.42,22.98,23.29,3415300,29.7026310655624,29.945571224945,29.3829729611117,29.7793490106306,2671056.94525442,0.0,1.0
2003-05-07,23.06,23.41,22.94,23.23,2654100,29.4852635545359,29.932784900767,29.3318276643996,29.7026310655624,2075733.38752079,0.0,1.0
2003-05-08,22.74,23.05,22.65,22.81,2158400,29.076101180839,29.4724772303579,28.9610242632367,29.1656054500852,1688053.55624312,0.0,1.0
2003-05-09,23.09,23.15,22.69,22.77,2237700,29.52362252707,29.6003404721382,29.0121695599489,29.1144601533731,1750072.94422036,0.0,1.0
2003-05-12,23.27,23.29,22.75,22.85,2449900,29.7537763622746,29.7793490106306,29.088887505017,29.2167507467973,1916031.50826539,0.0,1.0
2003-05-13,22.97,23.36,22.801,23.27,3210000,29.3701866369337,29.8688532798768,29.154097758325,29.7537763622746,2510494.77184044,0.0,1.0
2003-05-14,22.71,22.91,22.53,22.9,3126300,29.0377422083049,29.2934686918655,28.8075883731004,29.2806823676875,2445034.2072289,0.0,1.0
2003-05-15,22.75,22.95,22.5,22.86,3053900,29.088887505017,29.3446139885776,28.7692294005663,29.2295370709754,2388411.20988272,0.0,1.0
2003-05-16,22.73,22.81,22.51,22.75,2405800,29.063314856661,29.1656054500852,28.7820157247443,29.088887505017,1881541.53336253,0.0,1.0
2003-05-19,21.97,22.6,21.9,22.52,2175000,28.0915542191307,28.8970926423466,28.0020499498845,28.7948020489223,1701036.17718161,0.0,1.0
2003-05-20,22.15,22.36,21.83,22.15,2400000,28.3217080543353,28.5902208620739,27.9125456806383,28.3217080543353,1877005.43689005,0.0,1.0
2003-05-21,22.92,23.24,22.65,23.1,6778000,29.3062550160435,29.7154173897405,28.9610242632367,29.5364088512481,5300976.18801699,0.0,1.0
2003-05-22,23.72,23.95,22.98,23.6,5546800,30.3291609502859,30.6232464063806,29.3829729611117,30.1757250601495,4338072.39889238,0.0,1.0
2003-05-23,23.84,23.97,23.69,23.9,2965200,30.4825968404222,30.6488190547366,30.2908019777518,30.5593147854904,2319040.21727766,0.0,1.0
2003-05-27,24.41,24.46,23.64,23.7,3920400,31.2114173185699,31.2753489394601,30.2268703568616,30.3035883019298,3066088.3811599,0.0,1.0
2003-05-28,24.35,24.5,24.22,24.48,3133000,31.1346993735017,31.3264942361722,30.9684771591874,31.3009215878161,2450274.18074022,0.0,1.0
2003-05-29,24.03,24.8,23.9,24.49,4009200,30.7255369998048,31.7100839615131,30.5593147854904,31.3137079119942,3135537.58232483,0.0,1.0
2003-05-30,24.61,24.74,24.2,24.3,4050500,31.4671438021305,31.6333660164449,30.9429045108313,31.0707677526116,3167837.71755131,0.0,1.0
2003-06-02,25.3,25.71,24.88,25.23,3951400,32.3494001704145,32.8736394617138,31.8123745549373,32.2598959011683,3090333.03471973,0.0,1.0
2003-06-03,25.07,25.24,24.76,25.23,2870000,32.0553147143199,32.2726822253464,31.6589386648009,32.2598959011683,2244585.66828102,0.0,1.0
2003-06-04,25.98,26.17,25.0,25.02,3043500,33.2188702145205,33.4618103739031,31.9658104450737,31.9913830934297,2380277.5196562,0.0,1.0
2003-06-05,25.84,26.03,25.55,25.98,2700600,33.0398616760281,33.2828018354107,32.6690582748653,33.2188702145205,2112100.36786053,0.0,1.0
2003-06-06,25.93,27.22,25.85,26.5,5035100,33.1549385936304,34.8043744125962,33.0526480002062,33.8837590717781,3937879.19803545,0.0,1.0
2003-06-09,25.5,26.08,25.34,26.0,3313300,32.6051266539751,33.3467334563008,32.4005454671267,33.2444428628766,2591284.21418659,0.0,1.0
2003-06-10,25.95,26.03,25.61,25.85,2219400,33.1805112419865,33.2828018354107,32.7457762199335,33.0526480002062,1735760.77776407,0.0,1.0
2003-06-11,26.08,26.3,25.88,25.95,4360600,33.3467334563008,33.6280325882175,33.0910069727402,33.1805112419865,3410362.46170948,0.0,1.0
2003-06-12,26.14,26.28,25.85,26.25,2457800,33.423451401369,33.6024599398614,33.0526480002062,33.5641009673273,1922209.98449515,0.0,1.0
2003-06-13,25.58,26.08,25.25,26.05,2449100,32.7074172473994,33.3467334563008,32.2854685495244,33.3083744837667,1915405.83978642,0.0,1.0
2003-06-16,26.28,26.29,25.55,25.65,2315700,33.6024599398614,33.6152462640395,32.6690582748653,32.7969215166456,1811075.62091929,0.0,1.0
2003-06-17,26.6,26.68,26.02,26.28,2377700,34.0116223135584,34.1139129069826,33.2700155112327,33.6024599398614,1859564.92803895,0.0,1.0
2003-06-18,26.6,26.73,26.35,26.63,2435300,34.0116223135584,34.1778445278728,33.6919642091076,34.0499812860925,1904613.05852431,0.0,1.0
2003-06-19,26.35,26.8,26.0,26.75,2429600,33.6919642091076,34.267348797119,33.2444428628766,34.2034171762288,1900155.1706117,0.0,1.0
2003-06-20,26.24,26.52,25.92,26.45,3822500,33.5513146431493,33.9093317201341,33.1421522694524,33.8198274508879,2989522.20104676,0.0,1.0
2003-06-23,25.07,25.85,24.97,25.8,3080100,32.0553147143199,33.0526480002062,31.9274514725396,32.988716379316,2408901.85256877,0.0,1.0
2003-06-24,24.96,25.203,24.8,25.02,3508300,31.9146651483615,32.2253728258877,31.7100839615131,31.9913830934297,2743790.9059339,0.0,1.0
2003-06-25,24.51,25.14,24.41,24.96,3809700,31.3392805603502,32.1448189835661,31.2114173185699,31.9146651483615,2979511.50538334,0.0,1.0
2003-06-26,25.24,25.25,24.51,24.85,3866400,32.2726822253464,32.2854685495244,31.3392805603502,31.7740155824032,3023855.75882987,0.0,1.0
2003-06-27,25.09,25.5,24.85,25.3,3444300,32.0808873626759,32.6051266539751,31.7740155824032,32.3494001704145,2693737.42761683,0.0,1.0
2003-06-30,25.5,25.53,24.87,25.09,3603800,32.6051266539751,32.6434856265092,31.7995882307593,32.0808873626759,2818480.08061015,0.0,1.0
2003-07-01,25.5,25.51,25.02,25.5,3191900,32.6051266539751,32.6179129781532,31.9913830934297,32.6051266539751,2496339.0225039,0.0,1.0
2003-07-02,25.53,25.72,25.43,25.5,3054400,32.6434856265092,32.8864257858918,32.5156223847289,32.6051266539751,2388802.25268207,0.0,1.0
2003-07-03,25.3,25.65,24.991,25.32,1569100,32.3494001704145,32.7969215166456,31.9543027533134,32.3749728187706,1227170.51292674,0.0,1.0
2003-07-07,25.71,26.0,25.38,25.5,4747300,32.8736394617138,33.2444428628766,32.4516907638388,32.6051266539751,3712794.96272838,0.0,1.0
2003-07-08,25.81,26.91,25.54,25.85,3489800,33.001502703494,34.4079983630773,32.6562719506872,33.0526480002062,2729322.32235788,0.0,1.0
2003-07-09,25.47,26.14,24.85,25.71,5792300,32.566767681441,33.423451401369,31.7740155824032,32.8736394617138,4530074.41337427,0.0,1.0
2003-07-10,24.95,25.22,24.82,25.22,2992400,31.9018788241835,32.2471095769903,31.7356566098691,32.2471095769903,2340312.94556241,0.0,1.0
2003-07-11,25.27,25.44,24.95,24.95,2681200,32.3110411978804,32.528408708907,31.9018788241835,31.9018788241835,2096927.90724567,0.0,1.0
2003-07-14,25.11,25.6,25.1,25.57,2647500,32.106460011032,32.7329898957554,32.093673686854,32.6946309232213,2070571.62256934,0.0,1.0
2003-07-15,24.75,25.37,24.6,25.35,3467900,31.6461523406229,32.4389044396607,31.4543574779525,32.4133317913047,2712194.64774625,0.0,1.0
2003-07-16,24.6,25.05,24.5,24.95,3501300,31.4543574779525,32.0297420659638,31.3264942361722,31.9018788241835,2738316.30674297,0.0,1.0
2003-07-17,24.31,24.6,24.09,24.6,3583000,31.0835540767896,31.4543574779525,30.802254944873,31.4543574779525,2802212.70015711,0.0,1.0
2003-07-18,24.7,25.29,24.39,24.6,2711100,31.5822207197328,32.3366138462365,31.1858446702139,31.4543574779525,2120312.26664692,0.0,1.0
2003-07-21,24.19,24.71,24.0,24.7,4211300,30.9301181866533,31.5950070439108,30.6871780272707,31.5822207197328,3293597.08182294,0.0,1.0
2003-07-22,24.87,24.95,24.04,24.28,3461800,31.7995882307593,31.9018788241835,30.7383233239828,31.0451951042555,2707423.92559415,0.0,1.0
2003-07-23,25.65,25.94,24.88,25.13,5075900,32.7969215166456,33.1677249178084,31.8123745549373,32.132032659388,3969788.29046258,0.0,1.0
2003-07-24,25.84,26.55,25.06,26.19,5764900,33.0398616760281,33.9476906926682,32.0425283901418,33.4873830222592,4508645.26796977,0.0,1.0
2003-07-25,26.71,26.87,25.84,25.84,5512900,34.1522718795167,34.3568530663652,33.0398616760281,33.0398616760281,4311559.69709632,0.0,1.0
2003-07-28,26.93,27.02,26.33,26.8,5613000,34.4335710114333,34.5486479290356,33.6663915607516,34.267348797119,4389846.46552661,0.0,1.0
2003-07-29,26.94,27.1,26.5,26.91,3293400,34.4463573356114,34.6509385224598,33.8837590717781,34.4079983630773,2575720.71077237,0.0,1.0
2003-07-30,26.95,27.12,26.63,27.05,2555400,34.4591436597894,34.6765111708159,34.0499812860925,34.5870069015697,1998541.53892868,0.0,1.0
2003-07-31,27.77,27.9,26.94,27.14,4926500,35.5076222423878,35.6738444567022,34.4463573356114,34.702083819172,3852944.70201618,0.0,1.0
2003-08-01,27.11,27.77,26.91,27.77,3336700,34.6637248466379,35.5076222423878,34.4079983630773,35.5076222423878,2609585.01719626,0.0,1.0
2003-08-04,27.37,27.48,26.8,27.1,3532700,34.9961692752666,35.136818841225,34.267348797119,34.6509385224598,2762873.79454229,0.0,1.0
2003-08-05,26.82,27.3,26.73,27.2,3603400,34.292921445475,34.9066650060204,34.1778445278728,34.7788017642401,2818167.24637067,0.0,1.0
2003-08-06,26.45,26.7,26.36,26.7,3316000,34.0116223135584,34.3330932238945,33.8958927858374,34.3330932238945,2578771.4326416,0.15,1.0
2003-08-07,26.5,26.75,26.22,26.37,3128200,34.0759164956256,34.3973874059617,33.7158690760492,33.9087516222508,2432724.00349501,0.0,1.0
2003-08-08,26.83,26.87,26.5,26.6,2966200,34.5002580972692,34.551693442923,34.0759164956256,34.20450485976,2306740.59816089,0.0,1.0
2003-08-11,27.19,27.25,26.79,26.83,3167800,34.9631762081532,35.0403292266339,34.4488227516155,34.5002580972692,2463519.94702113,0.0,1.0
2003-08-12,27.1,27.44,26.81,27.44,2957600,34.8474466804322,35.2846471184893,34.4745404244423,35.2846471184893,2300052.5902234,0.0,1.0
2003-08-13,27.02,27.3,26.84,27.25,2881400,34.7445759891247,35.1046234087011,34.5131169336827,35.0403292266339,2240793.72919587,0.0,1.0
2003-08-14,27.8,27.9,27.09,27.25,3610800,35.7475652293733,35.8761535935077,34.8345878440188,35.0403292266339,2808030.12333603,0.0,1.0
2003-08-15,27.7,27.7,27.43,27.7,1461900,35.6189768652388,35.6189768652388,35.2717882820758,35.6189768652388,1136883.58183919,0.0,1.0
2003-08-18,28.18,28.21,27.7,27.9,3774200,36.2362010130841,36.2747775223244,35.6189768652388,35.8761535935077,2935102.27414835,0.0,1.0
2003-08-19,28.05,28.62,27.77,28.32,4064500,36.0690361397094,36.8019898152756,35.7089887201329,36.4162247228723,3160861.42580572,0.0,1.0
2003-08-20,28.26,28.41,28.02,28.2,2685700,36.3390717043917,36.5319542505933,36.030459630469,36.261918685911,2088602.66485089,0.0,1.0
2003-08-21,28.59,28.77,28.23,28.48,3306200,36.7634133060353,36.9948723614773,36.3004951951513,36.6219661054874,2571150.21429423,0.0,1.0
2003-08-22,28.13,28.91,28.12,28.6,3198900,36.1719068310169,37.1748960712655,36.1590479946035,36.7762721424488,2487705.65014391,0.0,1.0
2003-08-25,27.79,27.79,26.85,27.55,3992400,35.7347063929598,35.7347063929598,34.5259757700961,35.4260943190372,3104791.03367863,0.0,1.0
2003-08-26,27.75,27.91,27.3,27.65,3635300,35.683271047306,35.8890124299211,35.1046234087011,35.5546826831716,2827083.16920447,0.0,1.0
2003-08-27,27.62,27.75,27.25,27.75,2031600,35.5161061739313,35.683271047306,35.0403292266339,35.683271047306,1579925.22393084,0.0,1.0
2003-08-28,28.35,28.4,27.27,27.7,2230900,36.4548012321127,36.5190954141799,35.0660468994608,35.6189768652388,1734915.91950547,0.0,1.0
2003-08-29,28.56,28.609,28.17,28.4,2593100,36.724836796795,36.7878450952209,36.2233421766707,36.5190954141799,2016589.92822163,0.0,1.0
2003-09-02,28.62,28.89,27.95,28.85,3159100,36.8019898152756,37.1491783984386,35.9404477755749,37.0977430527848,2456754.17154949,0.0,1.0
2003-09-03,28.29,29.02,28.15,28.92,3874500,36.377648213632,37.3163432718134,36.1976245038438,37.187754907679,3013103.11090769,0.0,1.0
2003-09-04,28.09,28.55,28.05,28.43,2936000,36.1204714853631,36.7119779603815,36.0690361397094,36.5576719234202,2283254.80284552,0.0,1.0
2003-09-05,27.99,28.39,27.85,28.08,2748100,35.9918831212287,36.5062365777664,35.8118594114405,36.1076126489497,2137129.60616477,0.0,1.0
2003-09-08,28.2,28.97,27.95,28.0,4072100,36.261918685911,37.2520490897462,35.9404477755749,36.0047419576421,3166771.75840165,0.0,1.0
2003-09-09,28.57,29.25,27.96,28.0,5906500,36.7376956332084,37.6120965093226,35.9533066119884,36.0047419576421,4593339.40497516,0.0,1.0
2003-09-10,27.92,28.7,27.85,27.92,3551500,35.9018712663346,36.9048605065832,35.8118594114405,35.9018712663346,2761913.97558101,0.0,1.0
2003-09-11,28.23,28.4,27.96,28.4,3666100,36.3004951951513,36.5190954141799,35.9533066119884,36.5190954141799,2851035.56972478,0.0,1.0
2003-09-12,29.18,29.35,27.95,28.25,6723200,37.5220846544285,37.740684873457,35.9404477755749,36.3262128679782,5228466.85643426,0.0,1.0
2003-09-15,28.54,29.5,28.34,29.43,4118000,36.6991191239681,37.9335674196587,36.4419423956992,37.8435555647646,3202467.05657965,0.0,1.0
2003-09-16,28.14,28.58,27.91,28.45,4724200,36.1847656674303,36.7505544696219,35.8890124299211,36.5833895962471,3673893.84863856,0.0,1.0
2003-09-17,28.01,28.18,27.8,27.86,2573100,36.0176007940556,36.2362010130841,35.7475652293733,35.8247182478539,2001036.42139026,0.0,1.0
2003-09-18,28.3,28.48,27.97,28.0,2692500,36.3905070500454,36.6219661054874,35.9661654484018,36.0047419576421,2093890.85717356,0.0,1.0
2003-09-19,28.45,28.68,27.5,28.68,4481900,36.5833895962471,36.8791428337563,35.36180013697,36.8791428337563,3485463.11337648,0.0,1.0
2003-09-22,27.66,28.45,27.41,27.93,2961600,35.567541519585,36.5833895962471,35.246070609249,35.914730102748,2303163.29158968,0.0,1.0
2003-09-23,27.65,27.85,27.3,27.77,2913000,35.5546826831716,35.8118594114405,35.1046234087011,35.7089887201329,2265368.26998944,0.0,1.0
2003-09-24,27.65,28.04,27.61,27.7,3425500,35.5546826831716,36.0561773032959,35.5032473375178,35.6189768652388,2663926.88254337,0.0,1.0
2003-09-25,27.16,27.69,26.8,27.55,3881100,34.9245996989129,35.6061180288254,34.4616815880289,35.4260943190372,3018235.76816204,0.0,1.0
2003-09-26,26.68,27.5,26.6,27.5,3057400,34.3073755510676,35.36180013697,34.20450485976,35.36180013697,2377664.58931195,0.0,1.0
2003-09-29,27.36,27.42,26.7,26.7,3652000,35.1817764271817,35.2589294456624,34.3330932238945,34.3330932238945,2840070.34740867,0.0,1.0
2003-09-30,26.16,27.36,26.16,27.36,7036200,33.6387160575685,35.1817764271817,33.6387160575685,35.1817764271817,5471879.23834525,0.0,1.0
2003-10-01,26.69,26.86,26.27,26.3,8208300,34.320234387481,34.5388346065096,33.7801632581164,33.8187397673567,6383392.50619785,0.0,1.0
2003-10-02,27.13,27.4,26.75,26.88,3774600,34.8860231896725,35.2332117728355,34.3973874059617,34.5645522793364,2935413.34428498,0.0,1.0
2003-10-03,28.15,28.35,27.13,27.53,6730800,36.1976245038438,36.4548012321127,34.8860231896725,35.4003766462103,5234377.18903018,0.0,1.0
2003-10-06,28.27,28.52,28.069,28.48,3326500,36.3519305408051,36.6734014511412,36.0934679288949,36.6219661054874,2586937.02372807,0.0,1.0
2003-10-07,28.19,28.89,27.7,27.9,4089700,36.2490598494976,37.1491783984386,35.6189768652388,35.8761535935077,3180458.84441325,0.0,1.0
2003-10-08,28.67,29.21,28.37,28.8,7413100,36.8662839973429,37.5606611636688,36.4805189049396,37.0334488707176,5764985.07458246,0.0,1.0
2003-10-09,29.68,30.02,28.72,29.42,7724000,38.1650264751007,38.6022269131577,36.9305781794101,37.8306967283511,6006764.33827615,0.0,1.0
2003-10-10,29.73,29.9,29.51,29.51,3830400,38.2293206571679,38.4479208761964,37.9464262560721,37.9464262560721,2978807.62834451,0.0,1.0
2003-10-13,30.11,30.13,29.75,29.75,4693500,38.7179564408787,38.7436741137056,38.2550383299948,38.2550383299948,3650019.2156524,0.0,1.0
2003-10-14,30.73,30.8,30.07,30.15,4883100,39.5152042985122,39.6052161534063,38.666521095225,38.7693917865325,3797466.46041382,0.0,1.0
2003-10-15,30.76,30.98,30.52,30.95,4016400,39.5537808077526,39.8366752088483,39.2451687338299,39.798098699608,3123455.24187627,0.0,1.0
2003-10-16,30.82,31.0,30.44,30.76,2929300,39.6309338262332,39.8623928816752,39.1422980425224,39.5537808077526,2278044.37805701,0.0,1.0
2003-10-17,30.12,30.9,29.98,30.9,3719700,38.7308152772922,39.7338045175408,38.550791567504,39.7338045175408,2892718.96803286,0.0,1.0
2003-10-20,30.2,30.28,29.98,30.2,3070000,38.8336859685997,38.9365566599073,38.550791567504,38.8336859685997,2387463.29861572,0.0,1.0
2003-10-21,30.13,30.39,30.01,30.3,4097700,38.7436741137056,39.0780038604552,38.5893680767443,38.9622743327342,3186680.24714581,0.0,1.0
2003-10-22,29.65,29.95,29.49,29.95,6659700,38.1264499658603,38.5122150582636,37.9207085832452,38.5122150582636,5179084.47224466,0.0,1.0
2003-10-23,29.55,29.69,29.34,29.5,3414200,37.9978616017259,38.1778853115141,37.7278260370436,37.9335674196587,2655139.15118364,0.0,1.0
2003-10-24,29.16,29.2,28.93,29.12,3069600,37.4963669816016,37.5478023272554,37.2006137440924,37.4449316359478,2387152.22847909,0.0,1.0
2003-10-27,29.99,30.1,29.5,29.6,4526500,38.5636504039174,38.7050976044653,37.9335674196587,38.0621557837931,3520147.43361044,0.0,1.0
2003-10-28,30.46,30.85,29.96,30.3,7299000,39.1680157153493,39.6695103354736,38.5250738946771,38.9622743327342,5676252.31810948,0.0,1.0
2003-10-29,31.29,31.29,30.19,30.46,5428000,40.2352991376651,40.2352991376651,38.8208271321863,39.1680157153493,4221221.75403456,0.0,1.0
2003-10-30,32.15,32.15,31.61,31.7,6020000,41.3411590692212,41.3411590692212,40.6467819028953,40.7625114306163,4681605.5562432,0.0,1.0
2003-10-31,31.57,32.54,31.5,32.43,5666900,40.5953465572415,41.8426536893455,40.5053347023474,41.7012064887977,4407008.39313531,0.0,1.0
2003-11-03,32.19,32.7,31.58,32.7,4550400,41.392594414875,42.0483950719606,40.6082053936549,42.0483950719606,3538733.87427393,0.0,1.0
2003-11-04,32.03,32.4,31.85,32.4,4448900,41.1868530322599,41.6626299795573,40.9553939768179,41.6626299795573,3459799.82710471,0.0,1.0
2003-11-05,31.96,32.32,31.59,32.15,3617400,41.2897237235675,41.7548144789018,40.811713780585,41.5351882888828,2800021.25405384,0.15,1.0
2003-11-06,32.19,32.3,31.75,32.0,2870700,41.5868650394755,41.7289761036054,41.0184207829558,41.3414004741602,2222043.73694155,0.0,1.0
2003-11-07,32.97,33.42,32.36,32.4,5160400,42.5945616760331,43.175925120201,41.8064912294945,41.8581679800872,3994368.79510683,0.0,1.0
2003-11-10,32.07,33.14,31.9,33.1,3414100,41.4318347876974,42.8141878660521,41.2122085976784,42.7625111154594,2642658.41860596,0.0,1.0
2003-11-11,31.42,32.07,31.24,32.07,4272000,40.592087590566,41.4318347876974,40.3595422128989,41.4318347876974,3306709.45909162,0.0,1.0
2003-11-12,32.71,32.74,31.29,31.42,5285700,42.2586627971806,42.2974203601251,40.4241381511397,40.592087590566,4091356.31739713,0.0,1.0
2003-11-13,33.13,33.23,32.39,32.52,3779800,42.8012686784039,42.9304605548857,41.845248792439,42.0131982318653,2925725.75221781,0.0,1.0
2003-11-14,32.37,33.5,32.15,33.3,4363200,41.8194104171426,43.2792786213864,41.5351882888828,43.0208948684229,3377302.13293739,0.0,1.0
2003-11-17,32.59,32.75,31.78,32.37,4221900,42.1036325454025,42.3103395477733,41.0571783459003,41.8194104171426,3267929.93102502,0.0,1.0
2003-11-18,32.25,32.9,32.2,32.5,2503800,41.6643801653645,42.5041273624959,41.5997842271237,41.9873598565689,1938047.55235805,0.0,1.0
2003-11-19,32.07,32.48,31.91,32.23,3693500,41.4318347876974,41.9615214812726,41.2251277853266,41.6385417900682,2858925.88650629,0.0,1.0
2003-11-20,31.37,32.05,31.2,32.05,5205400,40.5274916523251,41.405996412401,40.3078654623062,41.405996412401,4029200.70654389,0.0,1.0
2003-11-21,31.36,31.66,31.181,31.5,4601600,40.514572464677,40.9021480941222,40.2833190057746,40.6954410917514,3561833.85930617,0.0,1.0
2003-11-24,31.68,32.21,31.35,31.5,3810500,40.9279864694186,41.6127034147718,40.5016532770288,40.6954410917514,2949488.85624265,0.0,1.0
2003-11-25,32.34,32.52,31.51,31.55,5169800,41.7806528541981,42.0131982318653,40.7083602793996,40.7600370299923,4001644.79438479,0.0,1.0
2003-11-26,32.61,33.0,32.46,32.5,3169400,42.1294709206988,42.6333192389777,41.9356831059762,41.9873598565689,2453250.224636,0.0,1.0
2003-11-28,32.81,32.97,32.64,32.65,1722200,42.3878546736623,42.5945616760331,42.1682284836434,42.1811476712915,1333055.95282013,0.0,1.0
2003-12-01,33.93,34.0,32.63,32.63,5872500,43.8348036902579,43.9252380037952,42.1553092959952,42.1553092959952,4545564.44253641,0.0,1.0
2003-12-02,34.15,34.25,33.82,33.93,5604600,44.1190258185178,44.2482176949995,43.692692626128,43.8348036902579,4338198.46311443,0.0,1.0
2003-12-03,34.47,34.91,34.17,34.38,5023500,44.5324398232594,45.1008840797791,44.1448641938142,44.4161671344258,3888402.38009053,0.0,1.0
2003-12-04,35.45,35.5,34.35,34.35,5568800,45.7985202127806,45.8631161510214,44.3774095714813,44.3774095714813,4310487.74246006,0.0,1.0
2003-12-05,34.98,35.49,34.77,35.48,5065100,45.1913183933163,45.8501969633733,44.9200154527047,45.8372777757251,3920602.5471079,0.0,1.0
2003-12-08,35.52,35.64,34.85,34.98,4583100,45.8889545263178,46.0439847780959,45.02336895389,45.1913183933163,3547514.07349316,0.0,1.0
2003-12-09,34.96,35.88,34.86,35.61,5688100,45.16548001802,46.3540452816521,45.0362881415382,46.0052272151514,4402831.00989209,0.0,1.0
2003-12-10,33.73,34.89,33.59,34.88,5562500,43.5764199372944,45.0750457044827,43.39555131022,45.0621265168346,4305611.27485888,0.0,1.0
2003-12-11,34.65,34.66,33.61,33.75,4707300,44.7649852009265,44.7779043885747,43.4213896855163,43.6022583125908,3643650.14905945,0.0,1.0
2003-12-12,34.83,34.9,34.63,34.75,4036100,44.9975305785937,45.0879648921309,44.7391468256302,44.8941770774083,3124112.83891378,0.0,1.0
2003-12-15,34.94,35.69,34.48,35.6,4851700,45.1396416427236,46.1085807163368,44.5453590109076,45.9923080275032,3755421.8826486,0.0,1.0
2003-12-16,34.98,35.15,34.55,35.0,3957400,45.1913183933163,45.4109445833353,44.6357933244448,45.2171567686127,3063195.69602274,0.0,1.0
2003-12-17,35.61,35.76,34.77,34.98,5088000,46.0052272151514,46.199015029874,44.9200154527047,45.1913183933163,3938328.11981698,0.0,1.0
2003-12-18,36.38,36.5,35.6,35.87,4827900,47.0000046640608,47.1550349158389,45.9923080275032,46.3411260940039,3736999.67171077,0.0,1.0
2003-12-19,37.3,37.9,36.62,37.0,11649400,48.1885699276929,48.9637211865834,47.310065167617,47.8009942982477,9017130.42433097,0.0,1.0
2003-12-22,37.72,37.99,37.3,37.3,5185900,48.7311758089163,49.079993875417,48.1885699276929,48.1885699276929,4014106.8782545,0.0,1.0
2003-12-23,37.38,38.18,37.1,38.0,3675300,48.2919234288783,49.3254584407323,47.9301861747294,49.0929130630652,2844838.31343619,0.0,1.0
2003-12-24,37.02,37.54,36.78,37.39,1863500,47.826832673544,48.4986304312491,47.5167721699878,48.3048426165265,1442428.1547325,0.0,1.0
2003-12-26,37.49,37.65,36.99,37.1,1022400,48.4340344930083,48.6407414953791,47.7880751105995,47.9301861747294,791381.027850015,0.0,1.0
2003-12-29,38.91,38.92,37.5,37.9,9722500,50.2685591390491,50.2814783266973,48.4469536806564,48.9637211865834,7525627.97659603,0.0,1.0
2003-12-30,38.11,38.9,37.95,38.7,4111400,49.2350241271951,50.2556399514009,49.0283171248243,49.9972561984374,3182398.23738513,0.0,1.0
2003-12-31,38.0,38.5,37.85,38.4,3318300,49.0929130630652,49.7388724454739,48.8991252483426,49.6096805689922,2568505.14936884,0.0,1.0
2004-01-02,37.55,38.46,37.35,38.0,5167900,48.5115496188973,49.6871956948812,48.2531658659338,49.0929130630652,4000174.11367967,0.0,1.0
2004-01-05,38.78,38.88,37.75,37.9,8436400,50.1006096996228,50.2298015761046,48.7699333718608,48.9637211865834,6530131.94772484,0.0,1.0
2004-01-06,38.49,39.44,38.11,38.9,6421200,49.7259532578258,50.9532760844024,49.2350241271951,50.2556399514009,4970281.54932562,0.0,1.0
2004-01-07,38.2,38.32,37.75,38.2,6953700,49.3512968160287,49.5063270678068,48.7699333718608,49.3512968160287,5382459.16799751,0.0,1.0
2004-01-08,38.66,39.2,38.3,39.0,7764300,49.9455794478447,50.6432155808462,49.4804886925104,50.3848318278827,6009897.99935043,0.0,1.0
2004-01-09,37.25,38.08,36.5,37.35,13298600,48.1239739894521,49.1962665642506,47.1550349158389,48.2531658659338,10293681.2763754,0.0,1.0
2004-01-12,35.97,36.86,35.73,36.6,10520500,46.4703179704857,47.6201256711732,46.1602574669295,47.2842267923207,8143313.87274656,0.0,1.0
2004-01-13,35.15,36.15,34.83,36.01,10180400,45.4109445833353,46.7028633481528,44.9975305785937,46.5219947210784,7880062.02653003,0.0,1.0
2004-01-14,35.96,36.05,35.13,35.95,6509600,46.4573987828375,46.573671471671,45.385106208039,46.4444795951893,5038706.90423754,0.0,1.0
2004-01-15,35.47,36.21,35.101,35.5,5708700,45.8243585880769,46.7803784740419,45.3476405638592,45.8631161510214,4418776.2849055,0.0,1.0
2004-01-16,35.04,35.8,34.53,35.7,8430400,45.2688335192054,46.2506917804667,44.6099549491484,46.1214999039849,6525487.69286656,0.0,1.0
2004-01-20,36.22,36.28,36.11,36.16,6183400,46.79329766169,46.8708127875791,46.6511865975601,46.715782535801,4786214.24844268,0.0,1.0
2004-01-21,36.3,36.6,35.6,36.3,5935100,46.8966511628754,47.2842267923207,45.9923080275032,46.8966511628754,4594019.50155774,0.0,1.0
2004-01-22,36.43,36.93,36.11,36.81,5702000,47.0646006023017,47.7105599847105,46.6511865975601,47.5555297329324,4413590.20031376,0.0,1.0
2004-01-23,35.4,36.79,35.34,36.53,6125000,45.7339242745397,47.529691357636,45.6564091486506,47.1937924787835,4741010.16782213,0.0,1.0
2004-01-26,35.35,35.69,35.05,35.45,5351400,45.6693283362988,46.1085807163368,45.2817527068535,45.7985202127806,4142210.90809524,0.0,1.0
2004-01-27,35.26,35.75,35.18,35.75,3930100,45.5530556474652,46.1860958422258,45.4497021462798,46.1860958422258,3042064.33641759,0.0,1.0
2004-01-28,33.78,35.26,33.65,35.25,6857600,43.6410158755353,45.5530556474652,43.473066436109,45.540136459817,5308073.68601748,0.0,1.0
2004-01-29,33.3,34.46,32.6,34.45,9157400,43.0208948684229,44.5195206356112,42.1165517330507,44.506601447963,7088216.57319419,0.0,1.0
2004-01-30,34.18,34.25,33.06,33.6,5342500,44.1577833814623,44.2482176949995,42.7108343648667,43.4084704978682,4135321.93005547,0.0,1.0
2004-02-02,33.48,34.3,33.36,34.22,6355800,43.2534402460901,44.3128136332404,43.098409994312,44.209460132055,4919659.17137043,0.0,1.0
2004-02-03,34.1,34.45,33.57,33.72,5510900,44.0544298802769,44.506601447963,43.3697129349236,43.5635007496463,4265670.68307771,0.0,1.0
2004-02-04,34.0,34.01,33.36,33.6,6372600,44.1190258185178,44.1320020025821,43.2885500384045,43.599978455947,4910996.92208206,0.15,1.0
2004-02-05,34.0,34.04,33.699,33.97,4995400,44.1190258185178,44.1709305547749,43.7284426781833,44.080097266325,3849667.95728097,0.0,1.0
2004-02-06,35.07,35.08,34.35,34.35,4829700,45.5074775133947,45.5204536974589,44.5731922607672,44.5731922607672,3721972.48133881,0.0,1.0
2004-02-09,34.94,35.35,34.85,35.3,3887500,45.3387871205592,45.8708106671942,45.2220014639807,45.8059297468729,2995873.03998274,0.0,1.0
2004-02-10,35.54,35.66,35.08,35.15,4175400,46.1173581644154,46.2730723731866,45.5204536974589,45.6112869859088,3217741.03952256,0.0,1.0
2004-02-11,37.39,37.45,36.25,36.54,9267400,48.5179522163053,48.5958093206909,47.0386672329785,47.4149765708424,7141853.07028581,0.0,1.0
2004-02-12,36.9,37.93,36.83,37.15,4549100,47.8821191971561,49.2186661557759,47.7912859087062,48.2065237987628,3505730.17265222,0.0,1.0
2004-02-13,37.01,37.37,36.611,37.0,4225700,48.024857221863,48.4919998481768,47.5071074776987,48.0118810377988,3256504.36142896,0.0,1.0
2004-02-17,37.75,37.93,37.47,37.49,4715600,48.985094842619,49.2186661557759,48.6217616888195,48.647714056948,3634042.16266048,0.0,1.0
2004-02-18,37.79,38.05,37.52,38.0,4676900,49.0369995788761,49.3743803645471,48.6866426091408,49.3094994442258,3604218.29471261,0.0,1.0
2004-02-19,37.74,38.15,37.45,37.9,5998400,48.9721186585548,49.5041422051898,48.5958093206909,49.1797376035831,4622622.46766108,0.0,1.0
2004-02-20,36.83,37.67,36.51,37.66,6366100,47.7912859087062,48.8812853701049,47.3760480186495,48.8683091860406,4905987.74529495,0.0,1.0
2004-02-23,37.18,37.73,37.04,37.25,4307200,48.2454523509556,48.9591424744905,48.0637857740559,48.3362856394055,3319311.73191349,0.0,1.0
2004-02-24,37.26,37.85,37.011,37.18,3474000,48.3492618234698,49.1148566832617,48.0261548402695,48.2454523509556,2677212.33206432,0.0,1.0
2004-02-25,36.81,37.25,36.6,37.25,4218600,47.7653335405777,48.3362856394055,47.492833675228,48.3362856394055,3251032.79909227,0.0,1.0
2004-02-26,37.17,37.35,36.48,36.5,3631700,48.2324761668914,48.4660474800482,47.3371194664567,47.3630718345853,2798742.66734542,0.0,1.0
2004-02-27,37.47,37.9,36.61,37.5,3938000,48.6217616888195,49.1797376035831,47.5058098592922,48.6606902410123,3034790.49040567,0.0,1.0
2004-03-01,38.4,38.58,37.67,37.67,5349400,49.8285468067966,50.0621181199534,48.8812853701049,48.8812853701049,4122475.43153278,0.0,1.0
2004-03-02,37.71,38.58,37.7,38.05,4391900,48.9331901063619,50.0621181199534,48.9202139222977,49.3743803645471,3384585.15866244,0.0,1.0
2004-03-03,37.02,37.61,36.83,37.35,4915500,48.0378334059273,48.8034282657192,47.7912859087062,48.4660474800482,3788093.61492866,0.0,1.0
2004-03-04,37.1,37.24,36.64,37.02,4080200,48.1416428784415,48.3233094553413,47.5447384114851,48.0378334059273,3144375.86565597,0.0,1.0
2004-03-05,37.17,37.7,36.95,37.09,4314400,48.2324761668914,48.9202139222977,47.9470001174774,48.1286666943772,3324860.35850843,0.0,1.0
2004-03-08,36.42,37.18,36.41,37.18,4267600,47.2592623620711,48.2454523509556,47.2462861780068,48.2454523509556,3288794.28564125,0.0,1.0
2004-03-09,35.65,36.45,35.48,36.23,6288900,46.2600961891223,47.2981909142639,46.0395010600297,47.01271486485,4846494.13791575,0.0,1.0
2004-03-10,34.2,35.54,34.01,35.47,7436900,44.3785494998032,46.1173581644154,44.1320020025821,46.0265248759655,5731191.82277753,0.0,1.0
2004-03-11,34.27,35.2,34.18,34.21,8031900,44.4693827882531,45.6761679062302,44.3525971316747,44.3915256838675,6189724.1594437,0.0,1.0
2004-03-12,35.12,35.25,34.6,34.95,5701900,45.572358433716,45.7410488265515,44.897596862374,45.3517633046234,4394126.94191064,0.0,1.0
2004-03-15,34.11,35.12,34.1,35.05,3712900,44.2617638432248,45.572358433716,44.2487876591605,45.4815251452661,2861318.84505515,0.0,1.0
2004-03-16,34.37,34.85,33.93,34.65,4877200,44.5991446288958,45.2220014639807,44.0281925300679,44.9624777826953,3758578.00401385,0.0,1.0
2004-03-17,34.87,34.99,34.47,34.47,4722200,45.2479538321093,45.4036680408805,44.7289064695385,44.7289064695385,3639128.40370585,0.0,1.0
2004-03-18,34.81,35.05,34.55,34.7,3744300,45.1700967277237,45.4815251452661,44.8327159420526,45.0273587030167,2885517.02214981,0.0,1.0
2004-03-19,34.86,35.39,34.76,34.82,5096200,45.234977648045,45.9227154034513,45.1052158074023,45.1830729117879,3927348.7296103,0.0,1.0
2004-03-22,34.13,34.77,33.9,34.76,4972000,44.2877162113533,45.1181919914666,43.9892639778751,45.1052158074023,3831634.92084738,0.0,1.0
2004-03-23,33.83,34.68,33.75,34.45,3875500,43.8984306894252,45.0014063348882,43.794621216911,44.70295410141,2986625.32899116,0.0,1.0
2004-03-24,33.12,33.65,32.63,33.65,5195400,42.977121620862,43.6648593762683,42.3412886017128,43.6648593762683,4003796.47380742,0.0,1.0
2004-03-25,34.5,34.53,33.33,33.65,4779600,44.7678350217313,44.8067635739241,43.2496214862117,43.6648593762683,3683363.28794894,0.0,1.0
2004-03-26,34.64,34.93,34.51,34.63,4657700,44.9495015986311,45.3258109364949,44.7808112057956,44.9365254145668,3589421.95712607,0.0,1.0
2004-03-29,34.63,35.17,34.52,34.83,3777100,44.9365254145668,45.6372393540374,44.7937873898598,45.1960490958522,2910794.09886015,0.0,1.0
2004-03-30,35.05,35.14,34.56,34.7,3645100,45.4815251452661,45.5983108018446,44.8456921261169,45.0273587030167,2809069.2779527,0.0,1.0
2004-03-31,34.69,35.35,34.5,35.32,5423600,45.0143825189524,45.8708106671942,44.7678350217313,45.8318821150014,4179657.11116409,0.0,1.0
2004-04-01,34.63,34.97,34.53,34.67,4029800,44.9365254145668,45.377715672752,44.8067635739241,44.9884301508239,3105535.47949131,0.0,1.0
2004-04-02,35.9,36.0,34.87,34.9,8791600,46.5845007907291,46.7142626313718,45.2479538321093,45.2868823843021,6775181.32946939,0.0,1.0
2004-04-05,35.89,36.25,35.71,36.1,6495000,46.5715246066648,47.0386672329785,46.337953293508,46.8440244720145,5005323.57419625,0.0,1.0
2004-04-06,36.5,36.6,35.0,36.1,9215600,47.3630718345853,47.492833675228,45.4166442249448,46.8440244720145,7101933.78450545,0.0,1.0
2004-04-07,34.65,35.9,34.6,35.7,15983800,44.9624777826953,46.5845007907291,44.897596862374,46.3249771094437,12317796.9122768,0.0,1.0
2004-04-08,33.86,34.98,33.62,34.85,9029600,43.937359241618,45.3906918568162,43.6259308240755,45.2220014639807,6958594.26413587,0.0,1.0
2004-04-12,34.26,34.54,33.9,33.9,5498600,44.4564066041888,44.8197397579884,43.9892639778751,43.9892639778751,4237455.30486151,0.0,1.0
2004-04-13,33.43,34.57,33.27,34.46,6406500,43.3793833268544,44.8586683101812,43.1717643818261,44.7159302854742,4937121.7056333,0.0,1.0
2004-04-14,33.02,33.63,32.86,33.43,6780400,42.8473597802193,43.6389070081398,42.639740835191,43.3793833268544,5225264.96727949,0.0,1.0
2004-04-15,33.0,33.44,32.44,33.0,7057000,42.8214074120908,43.3923595109187,42.0947411044917,42.8214074120908,5438424.70563555,0.0,1.0
2004-04-16,33.99,34.04,33.23,33.3,6112400,44.1060496344535,44.1709305547749,43.119859645569,43.2106929340189,4710475.72208116,0.0,1.0
2004-04-19,33.68,34.15,33.2,34.02,4990500,43.7037879284612,44.3136685794818,43.0809310933762,44.1449781866463,3845891.80862607,0.0,1.0
2004-04-20,33.08,33.99,33.08,33.68,5223600,42.925216884605,44.1060496344535,42.925216884605,43.7037879284612,4025528.59463764,0.0,1.0
2004-04-21,31.74,32.86,31.27,32.85,13931600,41.1864082199928,42.639740835191,40.5765275689721,42.6267646511268,10736284.204199,0.0,1.0
2004-04-22,33.11,33.47,31.76,32.1,7666900,42.9641454367978,43.4312880631115,41.2123605881213,41.6535508463065,5908439.61678294,0.0,1.0
2004-04-23,32.71,33.31,32.25,33.3,5085700,42.445098074227,43.2236691180832,41.8481936072706,43.2106929340189,3919256.98249266,0.0,1.0
2004-04-26,32.34,33.09,32.3,32.72,3780500,41.964979263849,42.9381930686692,41.9130745275919,42.4580742582912,2913414.28364109,0.0,1.0
2004-04-27,32.3,32.78,32.21,32.59,4103900,41.9130745275919,42.5359313626769,41.7962888710135,42.2893838654557,3162640.09486435,0.0,1.0
2004-04-28,31.01,32.02,30.5,32.02,12847300,40.2391467833011,41.5497413737924,39.5773613960233,41.5497413737924,9900676.45185087,0.0,1.0
2004-04-29,30.79,31.6,30.52,31.0,6720600,39.9536707338871,41.004741643093,39.6033137641519,40.2261705992368,5179180.54083808,0.0,1.0
2004-04-30,30.75,31.4,30.75,31.0,5088700,39.9017659976301,40.7452179618076,39.9017659976301,40.2261705992368,3921568.91024056,0.0,1.0
2004-05-03,30.53,30.87,30.2,30.75,7240300,39.6162899482161,40.0574802064013,39.1880758740952,39.9017659976301,5579683.49103204,0.0,1.0
2004-05-04,31.3,31.65,30.75,30.88,6529000,40.6154561211649,41.0696225634144,39.9017659976301,40.0704563904656,5031525.42200574,0.0,1.0
2004-05-05,31.12,31.71,31.12,31.6,4784600,40.3818848080081,41.1474796678,40.3818848080081,41.004741643093,3687216.5008621,0.0,1.0
2004-05-06,30.5,31.0,30.03,30.94,7588500,39.7720041569874,40.4240042251347,39.1591240929289,40.345764216957,5819401.23224435,0.15,1.0
2004-05-07,29.14,30.59,29.12,30.1,7168600,37.9985639716266,39.8893641692539,37.9724839689007,39.2504041024695,5497392.06344692,0.0,1.0
2004-05-10,29.46,30.0,28.51,29.0,9805800,38.4158440152409,39.12000408884,37.177043885761,37.8160039525454,7519784.49010236,0.0,1.0
2004-05-11,29.86,30.26,29.45,29.8,6124400,38.9374440697588,39.4590441242766,38.402804013878,38.8592040615811,4696625.27597777,0.0,1.0
2004-05-12,30.16,30.17,28.941,29.87,6194900,39.3286441106472,39.3416841120101,37.739067944504,38.9504840711217,4750689.68750485,0.0,1.0
2004-05-13,29.93,30.23,29.54,29.78,5803400,39.0287240792994,39.4199241201878,38.5201640261445,38.8331240588552,4450459.65753534,0.0,1.0
2004-05-14,29.78,30.29,29.55,29.93,3549200,38.8331240588552,39.4981641283655,38.5332040275074,39.0287240792994,2721778.85662274,0.0,1.0
2004-05-17,28.7,29.7,28.6,29.45,7054600,37.424803911657,38.7288040479516,37.2944038980275,38.402804013878,5409968.75970099,0.0,1.0
2004-05-18,29.74,29.76,28.7,29.0,13202700,38.7809640534034,38.8070440561293,37.424803911657,37.8160039525454,10124768.8804049,0.0,1.0
2004-05-19,29.56,30.95,28.87,30.2,10645700,38.5462440288704,40.35880421832,37.6464839348271,39.380804116099,8163879.51480579,0.0,1.0
2004-05-20,29.3,30.05,29.3,29.7,4165100,38.2072039934338,39.1852040956548,38.2072039934338,38.7288040479516,3194094.75817631,0.0,1.0
2004-05-21,29.48,30.12,29.28,29.7,6037400,38.4419240179668,39.2764841051954,38.1811239907079,38.7288040479516,4629907.49154011,0.0,1.0
2004-05-24,30.2,30.4,29.91,30.2,5055700,39.380804116099,39.6416041433579,39.0026440765735,39.380804116099,3877070.14691412,0.0,1.0
2004-05-25,31.37,31.44,30.27,30.58,6369900,40.9064842755637,40.9977642851044,39.4720841256396,39.8763241678909,4884892.12746569,0.0,1.0
2004-05-26,31.0,31.5,30.76,31.5,4846100,40.4240042251347,41.076004293282,40.111044192424,41.076004293282,3716333.96739532,0.0,1.0
2004-05-27,31.12,31.6,30.78,31.5,5361400,40.5804842414901,41.2064043069115,40.1371241951499,41.076004293282,4111502.63774855,0.0,1.0
2004-05-28,31.3,31.87,30.86,31.3,4427600,40.8152042660231,41.5584843437111,40.2414442060534,40.8152042660231,3395398.41811756,0.0,1.0
2004-06-01,31.26,31.65,30.78,31.3,3944800,40.7630442605713,41.2716043137262,40.1371241951499,40.8152042660231,3025153.05804277,0.0,1.0
2004-06-02,31.24,31.45,30.71,31.45,4293300,40.7369642578454,41.0108042864673,40.0458441856092,41.0108042864673,3292407.63133619,0.0,1.0
2004-06-03,30.41,31.25,30.41,31.2,4307300,39.6546441447208,40.7500042592084,39.6546441447208,40.6848042523936,3303143.82653306,0.0,1.0
2004-06-04,30.62,30.9,30.5,30.5,3967500,39.9284841733427,40.2936042115052,39.7720041569874,39.7720041569874,3042561.0316834,0.0,1.0
2004-06-07,31.32,31.32,30.8,30.95,4125700,40.841284268749,40.841284268749,40.1632041978758,40.35880421832,3163880.03740799,0.0,1.0
2004-06-08,31.6,31.87,31.32,31.7,5314500,41.2064043069115,41.5584843437111,40.841284268749,41.336804320541,4075536.38383905,0.0,1.0
2004-06-09,30.87,31.71,30.86,31.55,4289100,40.2544842074164,41.3498443219039,40.2414442060534,41.1412043000968,3289186.77277713,0.0,1.0
2004-06-10,31.1,31.15,30.81,30.9,3220400,40.5544042387642,40.6196042455789,40.1762441992387,40.2936042115052,2469631.64371348,0.0,1.0
2004-06-14,30.62,31.16,30.49,31.09,3253000,39.9284841733427,40.6326442469418,39.7589641556244,40.5413642374012,2494631.64110047,0.0,1.0
2004-06-15,31.14,31.4,30.71,30.88,4542100,40.606564244216,40.9456042796526,40.0458441856092,40.2675242087793,3483205.15740622,0.0,1.0
2004-06-16,31.21,31.42,30.94,31.3,3415400,40.6978442537566,40.9716842823785,40.345764216957,40.8152042660231,2619171.50538412,0.0,1.0
2004-06-17,31.3,31.45,31.13,31.25,2898000,40.8152042660231,41.0108042864673,40.593524242853,40.7500042592084,2222392.40575135,0.0,1.0
2004-06-18,32.53,32.56,31.25,31.31,8554700,42.4191244336655,42.4582444377544,40.7500042592084,40.828244267386,6560352.07504525,0.0,1.0
2004-06-21,31.98,32.44,31.89,32.1,5609100,41.7019243587035,42.301764421399,41.5845643464369,41.8584043750588,4301456.60562454,0.0,1.0
2004-06-22,32.02,32.06,31.66,31.9,5312000,41.7540843641553,41.8062443696071,41.2846443150892,41.5976043477999,4073619.20612532,0.0,1.0
2004-06-23,32.66,32.78,32.02,32.2,4430700,42.5886444513838,42.7451244677392,41.7540843641553,41.9888043886883,3397775.71848259,0.0,1.0
2004-06-24,32.85,33.21,32.75,32.8,5623800,42.8364044772798,43.3058445263459,42.7060044636504,42.7712044704651,4312729.61058125,0.0,1.0
2004-06-25,33.49,33.8,32.85,32.86,8072800,43.6709645645084,44.0752046067598,42.8364044772798,42.8494444786428,6190796.89894739,0.0,1.0
2004-06-28,32.87,33.88,32.764,33.5,3950900,42.8624844800057,44.1795246176633,42.7242604655585,43.6840045658714,3029830.97166426,0.0,1.0
2004-06-29,32.94,33.0,32.5,32.76,3219600,42.9537644895464,43.032004497724,42.3800044295767,42.7190444650133,2469018.14684508,0.0,1.0
2004-06-30,33.03,33.25,32.7,33.1,3620700,43.0711245018129,43.3580045317977,42.6408044568356,43.1624045113535,2776610.13923531,0.0,1.0
2004-07-01,32.3,33.06,32.1,32.93,3603000,42.1192044023178,43.1102445059017,41.8584043750588,42.9407244881834,2763036.52102213,0.0,1.0
2004-07-02,32.18,32.29,31.72,32.25,2932500,41.9627243859624,42.1061644009548,41.3628843232669,42.054004395503,2248849.45820078,0.0,1.0
2004-07-06,31.98,32.4,31.84,32.18,3857100,41.7019243587035,42.2496044159472,41.5193643396222,41.9627243859624,2957898.46384525,0.0,1.0
2004-07-07,32.77,32.98,31.62,31.95,6689200,42.7320844663763,43.0059244949981,41.2324843096374,41.6628043546146,5129754.06506278,0.0,1.0
2004-07-08,32.55,33.02,31.25,32.15,7587600,42.4452044363914,43.0580845004499,40.7500042592084,41.9236043818736,5818711.04826742,0.0,1.0
2004-07-09,32.42,32.75,32.0,32.75,4395700,42.2756844186731,42.7060044636504,41.7280043614294,42.7060044636504,3370935.23049042,0.0,1.0
2004-07-12,32.17,32.5,31.95,32.5,3130200,41.9496843845995,42.3800044295767,41.6628043546146,42.3800044295767,2400459.87180224,0.0,1.0
2004-07-13,32.19,32.405,32.06,32.2,3487500,41.9757643873253,42.2561244166287,41.8062443696071,41.9888043886883,2674462.91064798,0.0,1.0
2004-07-14,32.35,32.45,31.75,31.75,4053100,42.1844044091325,42.314804422762,41.4020043273557,41.4020043273557,3108205.19660138,0.0,1.0
2004-07-15,32.88,33.04,32.34,32.4,4158700,42.8755244813687,43.0841645031758,42.1713644077696,42.2496044159472,3189186.78322918,0.0,1.0
2004-07-16,32.95,33.25,32.75,33.0,4655300,42.9668044909093,43.3580045317977,42.7060044636504,43.032004497724,3570014.96428374,0.0,1.0
2004-07-19,32.39,33.0,32.15,32.95,4186200,42.2365644145843,43.032004497724,41.9236043818736,42.9668044909093,3210275.73808016,0.0,1.0
2004-07-20,32.15,32.47,31.85,32.39,4054600,41.9236043818736,42.3408844254879,41.5324043409852,42.2365644145843,3109355.50322962,0.0,1.0
2004-07-21,31.15,32.32,31.06,32.3,4315400,40.6196042455789,42.1452844050437,40.5022442333124,42.1192044023178,3309355.48232553,0.0,1.0
2004-07-22,30.92,31.22,30.42,31.05,4706100,40.3196842142311,40.7108842551195,39.6676841460838,40.4892042319494,3608972.01542666,0.0,1.0
2004-07-23,30.64,30.76,29.44,29.55,4753800,39.9545641760686,40.111044192424,38.389764012515,38.5332040275074,3645551.76620455,0.0,1.0
2004-07-26,30.27,30.97,30.0,30.76,3692100,39.4720841256396,40.3848842210459,39.12000408884,40.111044192424,2831364.73473933,0.0,1.0
2004-07-27,31.17,31.38,29.9,30.1,4919900,40.6456842483048,40.9195242769267,38.9896040752106,39.2504041024695,3772929.05350451,0.0,1.0
2004-07-28,31.52,31.73,30.76,31.06,3945800,41.1020842960079,41.3759243246298,40.111044192424,40.5022442333124,3025919.92912826,0.0,1.0
2004-07-29,32.26,32.39,31.44,31.53,4129200,42.067044396866,42.2365644145843,40.9977642851044,41.1151242973709,3166564.08620721,0.0,1.0
2004-07-30,32.03,32.25,31.76,32.25,3159700,41.7671243655182,42.054004395503,41.4150443287186,42.054004395503,2423082.56882421,0.0,1.0
2004-08-02,32.04,32.14,31.25,31.8,2921100,41.7801643668812,41.9105643805106,40.7500042592084,41.4672043341704,2240107.12782618,0.0,1.0
2004-08-03,31.44,31.9,31.26,31.89,3479900,40.9977642851044,41.5976043477999,40.7630442605713,41.5845643464369,2668634.69039825,0.0,1.0
2004-08-04,31.06,31.52,31.05,31.2,3873000,40.6978442537566,41.3005811615714,40.6847412774997,40.8812859213524,2955817.00224567,0.15,1.0
2004-08-05,30.49,31.38,30.39,31.07,4494000,39.9509746071165,41.1171394939756,39.819944844548,40.7109472300134,3429755.12731527,0.0,1.0
2004-08-06,29.95,31.0,29.65,30.32,4498100,39.2434138892469,40.6192263962155,38.8503246015416,39.7282240107501,3432884.18740027,0.0,1.0
2004-08-09,29.89,30.22,29.89,29.95,3417600,39.1647960317059,39.5971942481817,39.1647960317059,39.2434138892469,2608262.37719463,0.0,1.0
2004-08-10,30.33,30.39,29.92,30.05,3519300,39.741326987007,39.819944844548,39.2041049604764,39.3744436518154,2685878.33101038,0.0,1.0
2004-08-11,30.15,30.33,29.7,30.21,3468900,39.5054734143838,39.741326987007,38.9158394828258,39.5840912719249,2647413.78752647,0.0,1.0
2004-08-12,29.54,30.23,29.53,30.15,3089100,38.7061918627163,39.6102972244385,38.6930888864595,39.5054734143838,2357555.97770129,0.0,1.0
2004-08-13,29.63,30.12,29.51,29.54,2982900,38.8241186490279,39.4661644856133,38.6668829339458,38.7061918627163,2276505.68964591,0.0,1.0
2004-08-16,30.81,31.06,29.86,29.9,3623300,40.3702698473355,40.6978442537566,39.1254871029353,39.1778990079627,2765249.61121527,0.0,1.0
2004-08-17,31.25,31.36,30.85,30.85,3095000,40.9468008026366,41.0909335414619,40.4226817523629,40.4226817523629,2362058.77148215,0.0,1.0
2004-08-18,31.63,31.64,30.77,31.25,2886600,41.4447139003967,41.4578168766535,40.3178579423081,40.9468008026366,2203010.93691773,0.0,1.0
2004-08-19,31.58,31.98,31.37,31.5,3371600,41.3791990191124,41.9033180693862,41.1040365177187,41.2743752090577,2573155.8494117,0.0,1.0
2004-08-20,32.26,32.3,31.4596,31.59,4188300,42.2702014045778,42.3226133096052,41.22143918498,41.3923019953693,3196449.35463608,0.0,1.0
2004-08-23,31.8,32.26,31.62,32.26,2303500,41.667464496763,42.2702014045778,41.4316109241398,42.2702014045778,1757997.53799972,0.0,1.0
2004-08-24,31.57,32.16,31.32,32.1,2736300,41.3660960428556,42.1391716420094,41.0385216364345,42.0605537844683,2088304.17331393,0.0,1.0
2004-08-25,32.04,32.19,31.19,31.35,3652000,41.9819359269272,42.1784805707799,40.8681829450955,41.077830565205,2787153.03181028,0.0,1.0
2004-08-26,32.3,32.43,32.1,32.1,2566300,42.3226133096052,42.4929520009442,42.0605537844683,42.0605537844683,1958562.65759439,0.0,1.0
2004-08-27,32.85,33.06,32.15,32.15,3986700,43.0432770037316,43.3184395051253,42.1260686657525,42.1260686657525,3042591.18070044,0.0,1.0
2004-08-30,32.52,33.14,32.52,32.76,2492000,42.6108787872558,43.4232633151801,42.6108787872558,42.92535021742,1901857.98337108,0.0,1.0
2004-08-31,32.38,32.64,31.92,32.4,3293700,42.4274371196599,42.7681145023379,41.8247002118451,42.4536430721736,2513703.70779669,0.0,1.0
2004-09-01,32.42,32.61,32.13,32.2,2471600,42.4798490246873,42.7288055735673,42.0998627132388,42.1915835470368,1886289.00148474,0.0,1.0
2004-09-02,32.72,32.76,32.02,32.5,2577700,42.8729383123926,42.92535021742,41.9557299744136,42.5846728347421,1967262.97100146,0.0,1.0
2004-09-03,32.85,32.94,32.42,32.72,2859200,43.0432770037316,43.1612037900432,42.4798490246873,42.8729383123926,2182099.65732528,0.0,1.0
2004-09-07,33.07,33.22,32.43,33.05,3515700,43.3315424813822,43.5280871252348,42.4929520009442,43.3053365288685,2683130.86361867,0.0,1.0
2004-09-08,32.9,33.05,32.75,33.0,3066400,43.1087918850158,43.3053365288685,42.9122472411632,43.2398216475843,2340231.6694258,0.0,1.0
2004-09-09,33.29,33.31,31.15,33.15,4042300,43.6198079590327,43.6460139115464,40.8157710400682,43.4363662914369,3085024.2881946,0.0,1.0
2004-09-10,30.75,31.7,30.42,31.25,16921700,40.2916519897944,41.5364347341946,39.8592537733186,40.9468008026366,12914394.156184,0.0,1.0
2004-09-13,30.79,30.94,30.3,30.76,6363100,40.3440638948218,40.5406085386744,39.7020180582364,40.3047549660513,4856224.93338224,0.0,1.0
2004-09-14,30.7,30.71,30.45,30.6,4881500,40.2261371085102,40.239240084767,39.8985627020891,40.0951073459418,3725489.46461716,0.0,1.0
2004-09-15,30.41,30.7,30.36,30.7,3683200,39.8461507970617,40.2261371085102,39.7806359157775,40.2261371085102,2810964.41587174,0.0,1.0
2004-09-16,30.35,30.56,30.27,30.35,4167500,39.7675329395207,40.0426954409144,39.6627091294659,39.7675329395207,3180575.0985951,0.0,1.0
2004-09-17,30.65,31.06,30.42,30.5,4482000,40.160622227226,40.6978442537566,39.8592537733186,39.9640775833733,3420596.90267624,0.0,1.0
2004-09-20,30.83,31.12,30.51,30.52,4257100,40.3964757998492,40.7764621112976,39.9771805596302,39.990283535887,3248956.50923316,0.0,1.0
2004-09-21,31.27,31.4,30.9,31.03,5134200,40.9730067551503,41.1433454464893,40.4881966336471,40.658535324986,3918346.41180731,0.0,1.0
2004-09-22,31.09,31.3,30.83,30.83,4035000,40.7371531825271,41.0123156839208,40.3964757998492,40.3964757998492,3079453.03487252,0.0,1.0
2004-09-23,31.09,31.2,30.8,31.2,3640400,40.7371531825271,40.8812859213524,40.3571668710786,40.8812859213524,2778300.08132588,0.0,1.0
2004-09-24,31.23,31.55,30.9,31.07,5829600,40.9205948501229,41.3398900903419,40.4881966336471,40.7109472300134,4449065.52963888,0.0,1.0
2004-09-27,31.36,31.82,31.2,31.25,4513700,41.0909335414619,41.6936704492767,40.8812859213524,40.9468008026366,3444789.87943101,0.0,1.0
2004-09-28,32.7,32.75,31.39,31.4,8059600,42.8467323598789,42.9122472411632,41.1302424702324,41.1433454464893,6150968.94172457,0.0,1.0
2004-09-29,33.25,33.56,32.9,32.95,9516000,43.5673960540053,43.9735883179675,43.1087918850158,43.1743067663,7262472.1387477,0.0,1.0
2004-09-30,33.59,33.7,33.16,33.3,6991700,44.012897246738,44.1570299855633,43.4494692676937,43.6329109352896,5335963.2673899,0.0,1.0
2004-10-01,34.01,34.09,33.71,33.93,5263900,44.5632222495255,44.6680460595802,44.1701329618202,44.4583984394707,4017331.55644745,0.0,1.0
2004-10-04,33.99,34.2,33.6,34.01,5429400,44.5370162970118,44.8121787984055,44.0260002229949,44.5632222495255,4143638.73792735,0.0,1.0
2004-10-05,33.56,34.2,33.52,33.85,4302700,43.9735883179675,44.8121787984055,43.9211764129401,44.353574629416,3283757.76286147,0.0,1.0
2004-10-06,34.16,34.28,33.4,33.5,4026900,44.7597668933781,44.9170026084602,43.763940697858,43.8949704604264,3073271.23324118,0.0,1.0
2004-10-07,34.08,34.6,33.6,34.28,5464400,44.6549430833234,45.3362978486792,44.0260002229949,44.9170026084602,4170350.22645785,0.0,1.0
2004-10-08,33.4,34.6,33.26,33.6,7035300,43.763940697858,45.3362978486792,43.5804990302622,44.0260002229949,5369238.15024502,0.0,1.0
2004-10-11,33.35,33.6,33.24,33.6,2287900,43.6984258165738,44.0260002229949,43.5542930777485,44.0260002229949,1746091.84596898,0.0,1.0
2004-10-12,33.19,33.26,32.6,33.1,4012300,43.4887781964643,43.5804990302622,42.7157025973105,43.3708514101527,3062128.72659703,0.0,1.0
2004-10-13,32.19,32.74,31.6,32.0,7091000,42.1784805707799,42.8991442649063,41.4054049716261,41.9295240218999,5411747.57627784,0.0,1.0
2004-10-14,32.55,32.55,32.05,32.19,6139500,42.6501877160263,42.6501877160263,41.9950389031841,42.1784805707799,4685576.68094172,0.0,1.0
2004-10-15,32.57,32.85,32.52,32.55,4145600,42.67639366854,43.0432770037316,42.6108787872558,42.6501877160263,3163861.33862888,0.0,1.0
2004-10-18,32.49,32.77,32.22,32.28,2750300,42.5715698584852,42.9384531936768,42.2177894995504,42.2964073570915,2098988.76872612,0.0,1.0
2004-10-19,31.3,32.63,31.1,32.45,5451200,41.0123156839208,42.755011526081,40.7502561587839,42.5191579534578,4160276.17935492,0.0,1.0
2004-10-20,31.26,31.59,31.1,31.1,4352900,40.9599037788934,41.3923019953693,40.7502561587839,40.7502561587839,3322069.66926806,0.0,1.0
2004-10-21,31.75,31.84,31.2,31.48,4353000,41.6019496154788,41.7198764017904,40.8812859213524,41.248169256544,3322145.98780671,0.0,1.0
2004-10-22,31.66,32.05,31.6,31.92,2478200,41.4840228291672,41.9950389031841,41.4054049716261,41.8247002118451,1891326.02503621,0.0,1.0
2004-10-25,32.06,32.2,31.68,31.73,3727900,42.0081418794409,42.1915835470368,41.5102287816809,41.5757436629651,2845078.80265212,0.0,1.0
2004-10-26,33.04,33.1,32.04,32.25,4470600,43.2922335526116,43.3708514101527,41.9819359269272,42.257098428321,3411896.58926917,0.0,1.0
2004-10-27,33.37,33.48,32.75,32.9,4390600,43.7246317690875,43.8687645079127,42.9122472411632,43.1087918850158,3350841.75834233,0.0,1.0
2004-10-28,32.41,32.68,31.8,32.4,6757400,42.4667460484305,42.8205264073653,41.667464496763,42.4536430721736,5157148.93131291,0.0,1.0
2004-10-29,32.5,32.95,32.2,32.25,3995100,42.5846728347421,43.1743067663,42.1915835470368,42.257098428321,3049001.93794776,0.0,1.0
2004-11-01,32.87,33.0,32.59,32.65,3498900,43.0694829562453,43.2398216475843,42.7025996210537,42.7812174785947,2670309.34912403,0.0,1.0
2004-11-02,32.08,32.88,32.05,32.87,4895900,42.0343478319546,43.0825859325021,41.9950389031841,43.0694829562453,3736479.33418399,0.0,1.0
2004-11-03,32.1,32.45,31.61,32.41,5890300,42.257098428321,42.717845607446,41.612052377546,42.6651887869745,4474482.0878018,0.15,1.0
2004-11-04,33.2,33.37,32.11,32.35,5636800,43.7051609912852,43.9289524782888,42.2702626334388,42.5862035562674,4281914.44111866,0.0,1.0
2004-11-05,33.34,33.61,33.01,33.4,3373500,43.8894598629352,44.2448934011174,43.455041094046,43.9684450936424,2562630.99047577,0.0,1.0
2004-11-08,33.32,33.6,32.96,33.35,2715100,43.8631314526995,44.2317291959995,43.3892200684567,43.9026240680531,2062486.85408055,0.0,1.0
2004-11-09,33.15,33.4,32.98,33.25,3190900,43.639339965696,43.9684450936424,43.4155484786924,43.7709820168745,2423921.51400892,0.0,1.0
2004-11-10,33.15,33.55,33.04,33.25,2848500,43.639339965696,44.1659081704102,43.4945337093995,43.7709820168745,2163822.25474143,0.0,1.0
2004-11-11,33.46,33.48,33.0,33.15,2811500,44.0474303243495,44.0737587345852,43.4418768889281,43.639339965696,2135715.73431825,0.0,1.0
2004-11-12,34.27,34.43,33.52,33.55,5417500,45.1137309388959,45.3243582207817,44.1264155550567,44.1659081704102,4115326.33493477,0.0,1.0
2004-11-15,33.81,34.41,33.78,34.39,3553900,44.5081775034745,45.2980298105459,44.4686848881209,45.2717014003102,2699669.26843095,0.0,1.0
2004-11-16,33.61,33.98,33.61,33.98,2877500,44.2448934011174,44.7319689904781,44.2448934011174,44.7319689904781,2185851.68966771,0.0,1.0
2004-11-17,33.87,34.26,33.7,33.9,4510600,44.5871627341817,45.1005667337781,44.3633712471781,44.6266553495352,3426412.73029197,0.0,1.0
2004-11-18,33.96,34.29,33.64,34.0,3992600,44.7056405802424,45.1400593491317,44.2843860164709,44.7582974007138,3032921.44436743,0.0,1.0
2004-11-19,33.61,33.98,33.41,33.97,2863400,44.2448934011174,44.7319689904781,43.9816092987602,44.7188047853602,2175140.82647941,0.0,1.0
2004-11-22,33.65,33.81,33.19,33.61,3443800,44.2975502215888,44.5081775034745,43.6919967861674,44.2448934011174,2616033.37927981,0.0,1.0
2004-11-23,33.58,34.02,33.51,34.02,3256800,44.2054007857638,44.7846258109495,44.1132513499388,44.7846258109495,2473981.50578967,0.0,1.0
2004-11-24,33.75,33.88,33.54,33.59,3300600,44.4291922727674,44.6003269392995,44.1527439652924,44.2185649908817,2507253.54888522,0.0,1.0
2004-11-26,34.64,34.78,33.95,33.95,2907800,45.6008065282566,45.7851053999066,44.6924763751245,44.6924763751245,2208868.65098723,0.0,1.0
2004-11-29,34.48,34.99,34.19,34.96,5225500,45.3901792463709,46.0615537073816,45.0084172979531,46.0220610920281,3969476.28300907,0.0,1.0
2004-11-30,33.98,34.8,33.85,34.63,4220700,44.7319689904781,45.8114338101424,44.5608343239459,45.5876423231388,3206194.34459791,0.0,1.0
2004-12-01,34.29,34.42,33.82,33.99,4892000,45.1400593491317,45.3111940156638,44.5213417085924,44.7451331955959,3716137.78135688,0.0,1.0
2004-12-02,33.43,34.5,32.8,34.3,6556200,44.007937708996,45.4165076566066,43.178592786571,45.1532235542495,4980323.49185036,0.0,1.0
2004-12-03,32.86,33.01,32.4,33.0,7706300,43.2575780172781,43.455041094046,42.6520245818567,43.4418768889281,5853980.49559904,0.0,1.0
2004-12-06,32.42,32.57,31.95,32.15,5879300,42.6783529920924,42.8758160688603,42.0596353515531,42.3229194539103,4466126.09524356,0.0,1.0
2004-12-07,31.69,32.55,31.61,32.42,4985100,41.7173660184888,42.8494876586245,41.612052377546,42.6783529920924,3786859.8638271,0.0,1.0
2004-12-08,31.86,32.1,31.14,31.59,5556100,41.9411575054924,42.257098428321,40.9933347370067,41.5857239673103,4220611.84116863,0.0,1.0
2004-12-09,32.09,32.17,31.32,31.45,4510800,42.2439342232031,42.349247864146,41.2302904291281,41.4014250956603,3426564.6574294,0.0,1.0
2004-12-10,32.1,32.81,32.03,32.08,5263300,42.257098428321,43.1917569916888,42.164948992496,42.2307700180853,3998190.51198194,0.0,1.0
2004-12-13,32.31,32.47,32.05,32.25,3661100,42.533546735796,42.7441740176817,42.1912774027317,42.4545615050888,2781102.21408947,0.0,1.0
2004-12-14,31.75,31.83,30.7,31.4,9585800,41.796351249196,41.9016648901388,40.414109711821,41.335604070071,7281715.76952796,0.0,1.0
2004-12-15,31.3,31.75,31.06,31.75,7388300,41.2039620188924,41.796351249196,40.8880210960638,41.796351249196,5612416.34709711,0.0,1.0
2004-12-16,31.06,31.5,30.98,31.1,5455000,40.8880210960638,41.4672461212496,40.782707455121,40.9406779165353,4143812.67320151,0.0,1.0
2004-12-17,30.75,31.25,30.63,31.06,9302100,40.4799307374103,41.1381409933031,40.321960275996,40.8880210960638,7066207.12509399,0.0,1.0
2004-12-20,30.86,31.28,30.65,31.08,6872300,40.6247369937067,41.1776336086567,40.3482886862317,40.9143495062996,5220444.33254679,0.0,1.0
2004-12-21,31.26,31.55,30.9,31.11,6883900,41.151305198421,41.5330671468388,40.6773938141781,40.9538421216531,5229256.1065173,0.0,1.0
2004-12-22,31.3,31.65,31.12,31.12,5938600,41.2039620188924,41.6647091980174,40.967006326771,40.967006326771,4511172.49148937,0.0,1.0
2004-12-23,31.39,31.55,31.28,31.41,3784900,41.3224398649531,41.5330671468388,41.1776336086567,41.3487682751888,2875145.11215406,0.0,1.0
2004-12-27,31.45,31.78,31.43,31.45,4397100,41.4014250956603,41.8358438645495,41.3750966854246,41.4014250956603,3340194.07980464,0.0,1.0
2004-12-28,31.68,31.83,31.55,31.55,2946900,41.704201813371,41.9016648901388,41.5330671468388,41.5330671468388,2238570.40635335,0.0,1.0
2004-12-29,31.89,31.98,31.44,31.65,4121800,41.980650120846,42.0991279669067,41.3882608905424,41.6647091980174,3131066.37514243,0.0,1.0
2004-12-30,31.45,31.92,31.43,31.9,5009600,41.4014250956603,42.0201427361995,41.3750966854246,41.9938143259638,3805470.93816137,0.0,1.0
2004-12-31,31.42,31.69,31.41,31.44,3522200,41.3619324803067,41.7173660184888,41.3487682751888,41.3882608905424,2675588.81714947,0.0,1.0
2005-01-03,30.99,31.8,30.91,31.8,4808000,40.7958716602388,41.8621722747853,40.690558019296,41.8621722747853,3652328.38363939,0.0,1.0
2005-01-04,30.43,30.98,30.25,30.89,6354700,40.0586761736389,40.782707455121,39.8217204815174,40.6642296090603,4827256.90089708,0.0,1.0
2005-01-05,30.25,30.67,29.79,30.43,6582200,39.8217204815174,40.3746170964674,39.216167046096,40.0586761736389,5000074.0197153,0.0,1.0
2005-01-06,30.38,30.84,30.31,30.5,6196700,39.9928551480496,40.598408583471,39.9007057122246,40.1508256094639,4707234.46233323,0.0,1.0
2005-01-07,30.69,31.0,30.39,30.42,5741600,40.4009455067031,40.8090358653567,40.0060193531674,40.045511968521,4361524.2611281,0.0,1.0
2005-01-10,30.47,30.88,30.04,30.45,8326300,40.1113329941103,40.6510654039424,39.5452721740424,40.0850045838746,6324954.62160911,0.0,1.0
2005-01-11,29.65,30.05,29.22,29.25,14470000,39.031868174446,39.5584363791603,38.4658073543781,38.5052999697317,10991928.3925254,0.0,1.0
2005-01-12,29.43,29.84,29.25,29.72,9754100,38.7422556618532,39.2819880716853,38.5052999697317,39.124017610271,7409562.45566907,0.0,1.0
2005-01-13,29.5,29.81,29.27,29.43,5483500,38.8344050976782,39.2424954563317,38.5316283799674,38.7422556618532,4165462.29028422,0.0,1.0
2005-01-14,29.9,30.0,29.56,29.6,3992200,39.3609733023924,39.492615353571,38.9133903283853,38.9660471488567,3032617.59009259,0.0,1.0
2005-01-18,29.77,29.89,29.16,29.6,4862700,39.1898386358603,39.3478090972746,38.386822123671,38.9660471488567,3693880.45572447,0.0,1.0
2005-01-19,29.18,29.65,29.11,29.6,5946600,38.4131505339067,39.031868174446,38.3210010980817,38.9660471488567,4517249.57698627,0.0,1.0
2005-01-20,28.7,30.0,28.64,29.16,6632900,37.7812686882496,39.492615353571,37.7022834575424,38.386822123671,5038587.54905193,0.0,1.0
2005-01-21,28.93,29.37,28.77,28.83,5984900,38.0840454059603,38.663270431146,37.8734181240746,37.9524033547817,4546343.6238027,0.0,1.0
2005-01-24,28.81,29.36,28.77,29.17,4667500,37.926074944546,38.6501062260282,37.8734181240746,38.3999863287889,3545599.56960001,0.0,1.0
2005-01-25,28.37,29.17,28.25,29.15,8181900,37.3468499193603,38.3999863287889,37.188879457946,38.3736579185532,6215263.22839,0.0,1.0
2005-01-26,28.64,28.85,28.01,28.5,5483000,37.7022834575424,37.9787317650175,36.8729385351175,37.5179845858924,4165082.47244068,0.0,1.0
2005-01-27,29.06,29.15,28.56,28.64,3972900,38.2551800724924,38.3736579185532,37.5969698165996,37.7022834575424,3017956.62133131,0.0,1.0
2005-01-28,28.97,29.18,28.88,29.0,4654700,38.1367022264317,38.4131505339067,38.018224380371,38.1761948417853,3535876.23280496,0.0,1.0
2005-01-31,29.51,29.59,29.02,29.3,5190500,38.847569302796,38.9528829437389,38.202523252021,38.571120995321,3942889.03396012,0.0,1.0
2005-02-01,29.56,29.73,29.25,29.73,4608600,38.9133903283853,39.1371818153889,38.5052999697317,39.1371818153889,3500857.02762905,0.0,1.0
2005-02-02,29.48,29.6,29.24,29.45,3570600,39.0055397642103,39.1643140101976,38.6879912722357,38.9658462027135,2698624.05792377,0.15,1.0
2005-02-03,29.14,29.48,29.1,29.48,3896300,38.5556794005796,39.0055397642103,38.5027546519172,39.0055397642103,2944784.88682249,0.0,1.0
2005-02-04,29.37,29.45,28.9,29.26,3776800,38.8599967053886,38.9658462027135,38.2381309086051,38.7144536465669,2854467.97232019,0.0,1.0
2005-02-07,29.62,29.76,29.45,29.47,3386700,39.1907763845288,39.3760130048473,38.9658462027135,38.9923085770447,2559634.26230057,0.0,1.0
2005-02-08,30.0,30.01,29.36,29.63,5662200,39.6935614968219,39.7067926839875,38.846765518223,39.2040075716944,4279434.58824173,0.0,1.0
2005-02-09,29.24,29.96,29.23,29.87,5509700,38.6879912722357,39.6406367481594,38.6747600850701,39.521556063669,4164176.60111538,0.0,1.0
2005-02-10,29.47,29.73,29.34,29.42,3347100,38.9923085770447,39.3363194433505,38.8203031438918,38.9261526412166,2529704.97515169,0.0,1.0
2005-02-11,29.85,30.08,29.49,29.53,3575300,39.4950936893378,39.7994109941467,39.0187709513759,39.0716957000383,2702176.27129749,0.0,1.0
2005-02-14,29.89,30.15,29.87,29.98,3983400,39.5480184380002,39.892029304306,39.521556063669,39.6670991224907,3010614.20274843,0.0,1.0
2005-02-15,29.81,30.05,29.7,29.95,4079500,39.4421689406753,39.7597174326499,39.2966258818537,39.6274055609938,3083245.62939002,0.0,1.0
2005-02-16,30.6,30.8,29.76,29.84,7073600,40.4874327267583,40.7520564700705,39.3760130048473,39.4818625021722,5346156.70647218,0.0,1.0
2005-02-17,31.04,31.5,30.2,30.85,7021100,41.069604962045,41.678239571663,39.958185240134,40.8182124058985,5306477.72729753,0.0,1.0
2005-02-18,31.1,31.44,31.07,31.16,4916200,41.1489920850387,41.5988524486693,41.1092985235419,41.2283792080323,3715615.18892198,0.0,1.0
2005-02-22,30.71,31.62,30.69,31.15,5667000,40.63297578558,41.8370138176503,40.6065134112488,41.2151480208667,4283062.38062342,0.0,1.0
2005-02-23,30.99,31.23,30.9,30.96,3518600,41.003449026217,41.3209975181916,40.8843683417265,40.9637554647202,2659322.97378888,0.0,1.0
2005-02-24,31.46,31.46,30.94,31.37,4882200,41.6253148230005,41.6253148230005,40.937293090389,41.5062341385101,3689918.3262184,0.0,1.0
2005-02-25,31.63,32.0,31.4,31.46,6121600,41.8502450048159,42.3397989299433,41.5459277000069,41.6253148230005,4626644.55077189,0.0,1.0
2005-02-28,32.12,32.17,31.75,31.88,6743200,42.4985731759306,42.5647291117587,42.0090192508031,42.181024683956,5096443.66419973,0.0,1.0
2005-03-01,31.66,32.29,31.55,32.11,4978100,41.8899385663127,42.7235033577459,41.744395507491,42.485341988765,3762398.59484409,0.0,1.0
2005-03-02,31.3,31.62,31.02,31.4,4031300,41.4136158283508,41.8370138176503,41.0431425877138,41.5459277000069,3046816.5475573,0.0,1.0
2005-03-03,31.28,31.72,31.08,31.6,3877900,41.3871534540196,41.9693256893063,41.1225297107075,41.810551443319,2930878.34935937,0.0,1.0
2005-03-04,31.8,31.95,31.34,31.4,4697000,42.0751751866312,42.2736429941153,41.4665405770132,41.5459277000069,3549946.00349183,0.0,1.0
2005-03-07,31.35,32.1,31.29,32.04,4195700,41.4797717641789,42.4721108015994,41.4003846411852,42.3927236786058,3171068.4366299,0.0,1.0
2005-03-08,31.24,31.6,31.14,31.48,3803600,41.3342287053572,41.810551443319,41.2019168337011,41.6517771973317,2874723.14645125,0.0,1.0
2005-03-09,30.92,31.5,30.85,31.07,4959700,40.9108307160577,41.678239571663,40.8182124058985,41.1092985235419,3748492.05738098,0.0,1.0
2005-03-10,30.48,30.9,30.12,30.88,5237700,40.328658480771,40.8843683417265,39.8523357428092,40.8579059673953,3958601.69948673,0.0,1.0
2005-03-11,31.0,31.17,30.52,30.63,4416800,41.0166802133826,41.2416103951979,40.3815832294334,40.5271262882551,3338173.62321114,0.0,1.0
2005-03-14,31.18,31.4,30.85,31.28,4657700,41.2548415823635,41.5459277000069,40.8182124058985,41.3871534540196,3520243.45336681,0.0,1.0
2005-03-15,31.59,31.95,31.48,31.75,5968100,41.7973202561534,42.2736429941153,41.6517771973317,42.0090192508031,4510630.77356602,0.0,1.0
2005-03-16,31.38,31.51,31.09,31.5,4397000,41.5194653256757,41.6914707588286,41.1357608978731,41.678239571663,3323208.9796367,0.0,1.0
2005-03-17,31.56,31.68,31.0,31.38,3922300,41.7576266946566,41.9164009406439,41.0166802133826,41.5194653256757,2964435.42888993,0.0,1.0
2005-03-18,31.68,31.72,31.15,31.65,6211100,41.9164009406439,41.9693256893063,41.2151480208667,41.8767073791471,4694287.76288867,0.0,1.0
2005-03-21,31.46,31.78,31.21,31.68,2863500,41.6253148230005,42.0487128123,41.2945351438604,41.9164009406439,2164204.89269722,0.0,1.0
2005-03-22,30.96,31.7,30.96,31.57,4448000,40.9637554647202,41.9428633149751,40.9637554647202,41.7708578818222,3361754.27369207,0.0,1.0
2005-03-23,30.39,30.75,30.35,30.7,7107900,40.2095777962806,40.6859005342424,40.1566530476181,40.6197445984144,5372080.30619961,0.0,1.0
2005-03-24,30.36,30.55,30.3,30.45,5927600,40.1698842347837,40.4212767909303,40.0904971117901,40.2889649192742,4480021.27534558,0.0,1.0
2005-03-28,30.05,30.64,30.02,30.36,4506400,39.7597174326499,40.5403574754207,39.7200238711531,40.1698842347837,3405892.41433587,0.0,1.0
2005-03-29,29.57,30.28,29.47,30.05,7170500,39.1246204487008,40.0640347374589,38.9923085770447,39.7597174326499,5419392.76517738,0.0,1.0
2005-03-30,29.9,29.98,29.445,29.6,5802000,39.5612496251658,39.6670991224907,38.9592306091307,39.1643140101976,4385094.04135823,0.0,1.0
2005-03-31,30.39,30.78,30.1,30.45,6317200,40.2095777962806,40.7255940957392,39.8258733684779,40.2889649192742,4774477.09032544,0.0,1.0
2005-04-01,30.27,30.83,30.18,30.6,3602900,40.0508035502933,40.7917500315673,39.9317228658028,40.4874327267583,2723036.07749217,0.0,1.0
2005-04-04,30.08,30.35,29.87,30.34,4628800,39.7994109941467,40.1566530476181,39.521556063669,40.1434218604525,3498401.12006877,0.0,1.0
2005-04-05,29.98,30.44,29.82,29.95,3782900,39.6670991224907,40.2757337321086,39.4554001278409,39.6274055609938,2859078.29180524,0.0,1.0
2005-04-06,29.98,30.39,29.98,30.03,4447400,39.6670991224907,40.2095777962806,39.6670991224907,39.7332550583187,3361300.79964436,0.0,1.0
2005-04-07,31.47,31.47,30.86,31.0,11115900,41.6385460101661,41.6385460101661,40.8314435930641,41.0166802133826,8401286.94490417,0.0,1.0
2005-04-08,31.61,31.8,31.48,31.78,6580800,41.8237826304846,42.0751751866312,41.6517771973317,42.0487128123,4973703.35528615,0.0,1.0
2005-04-11,31.17,31.57,31.05,31.46,3775600,41.2416103951979,41.7708578818222,41.0828361492106,41.6253148230005,2853561.02422477,0.0,1.0
2005-04-12,31.32,31.45,30.65,30.95,4339900,41.440078202682,41.6120836358349,40.5535886625863,40.9505242775546,3280053.36609628,0.0,1.0
2005-04-13,30.4,31.32,30.19,31.08,6402200,40.2228089834462,41.440078202682,39.9449540529684,41.1225297107075,4838719.24708439,0.0,1.0
2005-04-14,29.9,30.47,29.72,30.45,7228700,39.5612496251658,40.3154272936054,39.3230882561849,40.2889649192742,5463379.74780528,0.0,1.0
2005-04-15,29.3,30.11,29.15,29.55,8473900,38.7673783952294,39.8391045556436,38.5689105877453,39.0981580743695,6404489.55481997,0.0,1.0
2005-04-18,29.59,29.95,29.2,29.31,6576300,39.151082823032,39.6274055609938,38.6350665235733,38.780609582395,4970302.29992832,0.0,1.0
2005-04-19,29.39,29.95,29.06,29.53,6743000,38.8864590797198,39.6274055609938,38.4498299032548,39.0716957000383,5096292.50618383,0.0,1.0
2005-04-20,28.9,29.37,28.725,29.32,5371700,38.2381309086051,38.8599967053886,38.0065851332069,38.7938407695606,4059877.57014202,0.0,1.0
2005-04-21,29.55,29.6,28.72,29.08,6223300,39.0981580743695,39.1643140101976,37.9999695396241,38.476292277586,4703508.40185879,0.0,1.0
2005-04-22,29.2,29.79,28.98,29.15,6188000,38.6350665235733,39.4157065663441,38.3439804059299,38.5689105877453,4676829.01205183,0.0,1.0
2005-04-25,29.44,29.59,29.12,29.55,3838100,38.9526150155479,39.151082823032,38.5292170262484,39.0981580743695,2900797.90419459,0.0,1.0
2005-04-26,28.85,29.5,28.62,29.5,4781100,38.171974972777,39.0320021385415,37.8676576679681,39.0320021385415,3613507.94917922,0.0,1.0
2005-04-27,28.73,28.94,28.28,28.86,4956700,38.0132007267897,38.2910556572675,37.4177973043374,38.1852061599426,3746224.68714243,0.0,1.0
2005-04-28,28.57,28.76,28.27,28.55,5761000,37.80150173214,38.0528942882866,37.4045661171718,37.7750393578088,4354106.64809803,0.0,1.0
2005-04-29,29.02,29.02,28.37,28.6,4316600,38.3969051545924,38.3969051545924,37.5368779888279,37.8411952936369,3262443.45724352,0.0,1.0
2005-05-02,29.19,29.2,28.95,29.14,3222800,38.6218353364077,38.6350665235733,38.3042868444331,38.5556794005796,2435760.26826772,0.0,1.0
2005-05-03,29.3,29.59,29.22,29.4,5095700,38.7673783952294,39.151082823032,38.6615288979045,38.8996902668854,3851279.5081953,0.0,1.0
2005-05-04,29.46,29.5,29.15,29.18,3362800,39.1775451973632,39.230739420306,38.7652899695566,38.8051856367637,2528695.64698167,0.15,1.0
2005-05-05,29.35,29.76,29.2,29.6,2823700,39.0312610842705,39.5765018694341,38.8317827482351,39.3637249776629,2123313.2801184,0.0,1.0
2005-05-06,29.32,29.7,29.3,29.65,3041100,38.9913654170634,39.4967105350199,38.964768305592,39.4302177563414,2286789.67884976,0.0,1.0
2005-05-09,29.35,29.62,29.11,29.42,3154200,39.0312610842705,39.3903220891343,38.7120957466138,39.1243509744204,2371836.50818056,0.0,1.0
2005-05-10,28.63,29.32,28.52,29.31,4489400,38.0737650713003,38.9913654170634,37.9274809582077,38.9780668613277,3375855.31032459,0.0,1.0
2005-05-11,28.4,28.84,28.18,28.68,4758500,37.7678982893793,38.35303474175,37.475330063194,38.1402578499788,3578208.11114615,0.0,1.0
2005-05-12,27.55,28.5,27.39,28.41,6507400,36.6375210518451,37.9008838467363,36.4247441600739,37.781196845115,4893313.32614741,0.0,1.0
2005-05-13,26.7,27.6,26.03,27.35,11028700,35.5071438143108,36.7040138305236,34.6161405800191,36.3715499371311,8293156.20371916,0.0,1.0
2005-05-16,26.6,26.79,26.39,26.5,6653200,35.3741582569539,35.6268308159321,35.0948885865042,35.2411726995969,5002949.29180993,0.0,1.0
2005-05-17,27.21,27.34,26.59,26.59,5392300,36.1853701568314,36.3582513813954,35.3608597012182,35.3608597012182,4054801.21839517,0.0,1.0
2005-05-18,27.85,28.09,27.35,27.41,6671900,37.036477723916,37.3556430615727,36.3715499371311,36.4513412715453,5017010.96916171,0.0,1.0
2005-05-19,27.67,27.95,27.39,27.95,3944800,36.7971037206734,37.1694632812729,36.4247441600739,37.1694632812729,2966337.15600491,0.0,1.0
2005-05-20,27.45,27.63,27.36,27.6,3302800,36.5045354944881,36.7439094977306,36.3848484928668,36.7040138305236,2483577.96563907,0.0,1.0
2005-05-23,27.74,27.9,27.44,27.55,3962400,36.8901936108233,37.1029705025945,36.4912369387524,36.6375210518451,2979571.6758654,0.0,1.0
2005-05-24,27.46,27.77,27.41,27.57,3223900,36.5178340502238,36.9300892780304,36.4513412715453,36.6641181633165,2424248.21467355,0.0,1.0
2005-05-25,27.16,27.45,26.94,27.44,4536100,36.1188773781529,36.5045354944881,35.8263091519676,36.4912369387524,3410971.90563624,0.0,1.0
2005-05-26,27.34,27.53,27.21,27.5,3815200,36.3582513813954,36.6109239403737,36.1853701568314,36.5710282731666,2868882.96430489,0.0,1.0
2005-05-27,27.47,27.55,27.2,27.41,3072000,36.5311326059595,36.6375210518451,36.1720716010957,36.4513412715453,2310025.2847412,0.0,1.0
2005-05-31,27.1,27.47,26.87,27.46,6998300,36.0390860437387,36.5311326059595,35.7332192618177,36.5178340502238,5262451.15566547,0.0,1.0
2005-06-01,27.66,27.78,27.13,27.18,4133800,36.7838051649377,36.9433878337661,36.0789817109458,36.1454744896243,3108457.85223411,0.0,1.0
2005-06-02,27.77,27.87,27.56,27.7,2934200,36.9300892780304,37.0630748353874,36.6508196075808,36.8369993878805,2206405.00992436,0.0,1.0
2005-06-03,27.32,27.97,27.2,27.6,4771200,36.331654269924,37.1960603927443,36.1720716010957,36.7040138305236,3587758.02036367,0.0,1.0
2005-06-06,27.33,27.6,27.3,27.41,2107600,36.3449528256597,36.7040138305236,36.3050571584526,36.4513412715453,1584833.75329445,0.0,1.0
2005-06-07,27.28,27.77,27.28,27.4,4119600,36.2784600469813,36.9300892780304,36.2784600469813,36.4380427158096,3097780.00098301,0.0,1.0
2005-06-08,27.28,27.5,27.27,27.32,2462300,36.2784600469813,36.5710282731666,36.2651614912456,36.331654269924,1851554.44616479,0.0,1.0
2005-06-09,26.97,27.17,26.71,27.12,4746500,35.8662048191746,36.1321759338886,35.5204423700465,36.0656831552101,3569184.57487764,0.0,1.0
2005-06-10,27.1,27.2,26.87,27.0,3390900,36.0390860437387,36.1720716010957,35.7332192618177,35.9061004863817,2549825.76107712,0.0,1.0
2005-06-13,27.4,27.49,26.89,27.08,4443400,36.4380427158096,36.5577297174309,35.7598163732891,36.0124889322673,3341265.08796193,0.0,1.0
2005-06-14,27.27,27.41,27.15,27.29,2709500,36.2651614912456,36.4513412715453,36.1055788224172,36.2917586027169,2037439.29329631,0.0,1.0
2005-06-15,27.56,27.6,27.34,27.4,4222100,36.6508196075808,36.7040138305236,36.3582513813954,36.4380427158096,3174856.03994329,0.0,1.0
2005-06-16,27.93,28.23,27.51,27.51,6663100,37.1428661698016,37.5418228418725,36.5843268289023,36.5843268289023,5010393.70923146,0.0,1.0
2005-06-17,28.25,28.55,28.12,28.5,9059200,37.5684199533439,37.9673766254148,37.3955387287798,37.9008838467363,6812168.31364825,0.0,1.0
2005-06-20,28.0,28.19,27.92,28.14,3703200,37.2359560599514,37.4886286189297,37.1295676140659,37.4221358402512,2784663.29246537,0.0,1.0
2005-06-21,27.8,28.1,27.65,27.92,3234800,36.9699849452375,37.3689416173084,36.770506609202,37.1295676140659,2432444.59345079,0.0,1.0
2005-06-22,27.69,27.97,27.55,27.81,2745700,36.8237008321448,37.1960603927443,36.6375210518451,36.9832835009732,2064660.29437302,0.0,1.0
2005-06-23,27.19,27.7,27.14,27.6,4435400,36.15877304536,36.8369993878805,36.0922802666815,36.7040138305236,3335249.39711624,0.0,1.0
2005-06-24,26.46,27.2,26.15,27.0,10186300,35.1879784766541,36.1720716010957,34.7757232488475,35.9061004863817,7659703.95766903,0.0,1.0
2005-06-27,26.09,26.46,25.91,26.3,5260800,34.6959319144333,35.1879784766541,34.4565579111908,34.975201584883,3955918.3001193,0.0,1.0
2005-06-28,26.37,26.45,26.05,26.09,4263500,35.0682914750328,35.1746799209184,34.6427376914905,34.6959319144333,3205987.24006969,0.0,1.0
2005-06-29,26.3,26.61,26.24,26.37,3865300,34.975201584883,35.3874568126896,34.8954102504688,35.0682914750328,2906556.22822596,0.0,1.0
2005-06-30,26.13,26.29,26.02,26.27,4476300,34.7491261373761,34.9619030291473,34.6028420242834,34.9353059176759,3366004.61656478,0.0,1.0
2005-07-01,26.14,26.29,26.0,26.25,3458800,34.7624246931118,34.9619030291473,34.576244912812,34.9087088062045,2600883.93712983,0.0,1.0
2005-07-05,26.2,26.4,25.9,26.14,6730700,34.842216027526,35.1081871422399,34.4432593554551,34.7624246931118,5061226.29687746,0.0,1.0
2005-07-06,26.0,26.33,25.95,26.2,6764500,34.576244912812,35.01509725209,34.5097521341336,34.842216027526,5086642.59070047,0.0,1.0
2005-07-07,26.09,26.23,25.55,25.85,5053800,34.6959319144333,34.8821116947331,33.9778099047057,34.3767665767766,3800262.29948733,0.0,1.0
2005-07-08,27.2,27.3,26.75,27.2,10156700,36.1720716010957,36.3050571584526,35.5736365929893,36.1720716010957,7637445.90154,0.0,1.0
2005-07-11,27.69,27.95,27.4,27.53,7913500,36.8237008321448,37.1694632812729,36.4380427158096,36.6109239403737,5950646.18841129,0.0,1.0
2005-07-12,27.66,27.74,27.31,27.58,5212700,36.7838051649377,36.8901936108233,36.3183557141883,36.6774167190522,3919748.95890965,0.0,1.0
2005-07-13,27.42,27.71,27.28,27.52,5130200,36.464639827281,36.8502979436162,36.2784600469813,36.597625384638,3857712.14706357,0.0,1.0
2005-07-14,27.57,27.77,27.42,27.67,5005800,36.6641181633165,36.9300892780304,36.464639827281,36.7971037206734,3764168.15441324,0.0,1.0
2005-07-15,27.5,27.68,27.37,27.59,3909300,36.5710282731666,36.8104022764091,36.3981470486025,36.6907152747879,2939642.5278772,0.0,1.0
2005-07-18,27.67,27.78,27.46,27.5,3250300,36.7971037206734,36.9433878337661,36.5178340502238,36.5710282731666,2444099.9944643,0.0,1.0
2005-07-19,28.1,28.15,27.69,27.89,5152900,37.3689416173084,37.4354343959869,36.8237008321448,37.0896719468588,3874781.66983819,0.0,1.0
2005-07-20,28.54,28.73,27.91,28.0,6536900,37.9540780696791,38.2067506286573,37.1162690583302,37.2359560599514,4915496.18614086,0.0,1.0
2005-07-21,28.63,29.0,28.46,28.7,5408800,38.0737650713003,38.5658116335211,37.8476896237935,38.1668549614502,4067208.58076439,0.0,1.0
2005-07-22,28.61,28.92,28.25,28.76,3258500,38.0471679598289,38.4594231876356,37.5684199533439,38.2466462958644,2450266.07758112,0.0,1.0
2005-07-25,28.36,28.75,28.16,28.61,2915300,37.7147040664365,38.2333477401287,37.4487329517226,38.0471679598289,2192192.94030144,0.0,1.0
2005-07-26,28.27,28.51,28.14,28.37,3250300,37.5950170648153,37.914182402472,37.4221358402512,37.7280026221722,2444099.99446429,0.0,1.0
2005-07-27,28.15,28.32,27.93,28.3,3633600,37.4354343959869,37.6615098434937,37.1428661698016,37.6349127320223,2732326.78210795,0.0,1.0
2005-07-28,28.57,28.67,28.01,28.2,5642900,37.9939737368862,38.1269592942431,37.2492546156871,37.5019271746654,4243242.7341361,0.0,1.0
2005-07-29,28.05,28.61,28.03,28.57,3449700,37.3024488386299,38.0471679598289,37.2758517271585,37.9939737368862,2594041.08879287,0.0,1.0
2005-08-01,27.91,28.18,27.8,28.15,3209100,37.1162690583302,37.475330063194,36.9699849452375,37.4354343959869,2413119.18660904,0.0,1.0
2005-08-02,28.76,28.95,28.05,28.05,5617500,38.2466462958644,38.4993188548426,37.3024488386299,37.3024488386299,4224142.91570107,0.0,1.0
2005-08-03,28.7,29.08,28.44,28.77,4056200,38.3663332974857,38.8743195920168,38.0187637275433,38.4599097201625,3034247.21610363,0.15,1.0
2005-08-04,28.1,28.68,27.98,28.6,3322700,37.5642496745417,38.3395971767209,37.4038329499529,38.2326526936617,2485551.3103268,0.0,1.0
2005-08-05,27.74,28.19,27.71,28.0,3475800,37.0829995007753,37.6845622179833,37.0428953196282,37.4305690707177,2600078.02222105,0.0,1.0
2005-08-08,28.04,28.55,28.01,28.5,6112300,37.4840413122473,38.1658123917497,37.4439371311001,38.0989720898377,4572316.27113807,0.0,1.0
2005-08-09,28.62,28.75,28.06,28.44,4222700,38.2593888144265,38.4331735993977,37.5107774330121,38.0187637275433,3158797.82048242,0.0,1.0
2005-08-10,28.87,29.12,28.7,29.0,5806100,38.5935903239865,38.9277918335464,38.3663332974857,38.7673751089576,4343262.84734956,0.0,1.0
2005-08-11,29.77,29.8,29.3,29.79,7630400,39.7967157584024,39.8368199395496,39.1684169204296,39.8234518791672,5707933.52343502,0.0,1.0
2005-08-12,29.72,29.98,29.51,29.97,5855200,39.7298754564904,40.0774450264328,39.44914618846,40.0640769660504,4379992.18473694,0.0,1.0
2005-08-15,29.24,29.92,29.12,29.75,5242000,39.0882085581352,39.9972366641384,38.9277918335464,39.7699796376376,3921286.89581758,0.0,1.0
2005-08-16,28.82,29.31,28.74,29.26,3796600,38.5267500220745,39.181784980812,38.4198055390153,39.1149446789,2840053.00050763,0.0,1.0
2005-08-17,28.39,28.88,28.25,28.83,4927000,37.9519234256313,38.6069583843689,37.7647705802777,38.5401180824569,3685650.6172631,0.0,1.0
2005-08-18,28.07,28.32,28.0,28.29,2929200,37.5241454933945,37.8583470029545,37.4305690707177,37.8182428218073,2191192.97505319,0.0,1.0
2005-08-19,28.1,28.39,28.02,28.23,2956800,37.5642496745417,37.9519234256313,37.4573051914825,37.7380344595129,2211839.20136463,0.0,1.0
2005-08-22,28.36,28.59,28.18,28.27,3156900,37.9118192444841,38.2192846332793,37.6711941576009,37.7915067010425,2361524.34212257,0.0,1.0
2005-08-23,27.68,28.47,27.68,28.43,4253400,37.002791138481,38.0588679086905,37.002791138481,38.0053956671609,3181763.00699551,0.0,1.0
2005-08-24,27.39,27.69,27.31,27.69,5665300,36.6151173873914,37.0161591988634,36.5081729043322,37.0161591988634,4237937.1710941,0.0,1.0
2005-08-25,27.47,27.7,27.24,27.49,2645400,36.7220618704506,37.0295272592458,36.4145964816554,36.7487979912154,1978895.90885078,0.0,1.0
2005-08-26,27.29,27.59,27.24,27.58,2601300,36.4814367835674,36.8824785950394,36.4145964816554,36.869110534657,1945906.82985316,0.0,1.0
2005-08-29,27.48,27.6,27.05,27.19,2822700,36.735429930833,36.8958466554218,36.1606033343898,36.3477561797434,2111525.47135144,0.0,1.0
2005-08-30,27.08,27.49,26.87,27.35,3638200,36.200707515537,36.7487979912154,35.9199782475066,36.5616451458618,2721561.61472024,0.0,1.0
2005-08-31,26.79,27.0,26.56,27.0,6190700,35.8130337644474,36.0937630324778,35.5055683756522,36.0937630324778,4630963.52268941,0.0,1.0
2005-09-01,27.18,27.47,26.83,26.87,5436700,36.334388119361,36.7220618704506,35.866506005977,35.9199782475066,4066932.55751457,0.0,1.0
2005-09-02,26.92,27.38,26.81,27.38,3313400,35.9868185494186,36.601749327009,35.8397698852122,36.601749327009,2478594.42972185,0.0,1.0
2005-09-06,26.96,27.07,26.74,26.92,3735400,36.0402907909482,36.1873394551546,35.7461934625354,35.9868185494186,2794272.23781705,0.0,1.0
2005-09-07,26.56,26.97,26.44,26.95,5485500,35.5055683756522,36.0536588513306,35.3451516510635,36.0269227305658,4103437.47939857,0.0,1.0
2005-09-08,26.42,26.69,26.26,26.56,4692300,35.3184155302987,35.6793531606234,35.1045265641803,35.5055683756522,3510082.88844807,0.0,1.0
2005-09-09,26.84,26.89,26.1,26.58,3309400,35.8798740663594,35.9467143682714,34.8906375980619,35.532304496417,2475602.22301005,0.0,1.0
2005-09-12,27.12,27.2,26.64,26.84,4614900,36.2541797570666,36.3611242401258,35.6125128587114,35.8798740663594,3452183.68857469,0.0,1.0
2005-09-13,26.8,27.12,26.74,27.12,3873400,35.8264018248298,36.2541797570666,35.7461934625354,36.2541797570666,2897503.36937425,0.0,1.0
2005-09-14,26.55,26.97,26.5,26.85,3141500,35.4922003152698,36.0536588513306,35.4253600133578,35.8932421267418,2350004.34628213,0.0,1.0
2005-09-15,26.38,26.78,26.31,26.7,5140500,35.2649432887691,35.799665704065,35.1713668660923,35.6927212210058,3845359.65050557,0.0,1.0
2005-09-16,26.68,26.79,26.42,26.51,6103800,35.665985100241,35.8130337644474,35.3184155302987,35.4387280737403,4565957.83187549,0.0,1.0
2005-09-19,26.36,26.84,26.25,26.75,4034800,35.2382071680043,35.8798740663594,35.0911585037979,35.7595615229178,3018238.91019548,0.0,1.0
2005-09-20,26.16,26.65,25.99,26.48,4150800,34.9708459603563,35.6258809190938,34.7435889338555,35.3986238925931,3105012.90483777,0.0,1.0
2005-09-21,26.08,26.35,26.06,26.18,4000100,34.8639014772971,35.2248391076219,34.8371653565323,34.9975820811211,2992281.5169706,0.0,1.0
2005-09-22,25.9,26.3,25.86,26.2,2901500,34.6232763904139,35.1579988057099,34.5698041488843,35.0243182018859,2170471.94357396,0.0,1.0
2005-09-23,24.42,24.8,23.81,24.05,21997200,32.6448034538188,33.15278974835,31.8293517704925,32.15018521967,16455042.3702172,0.0,1.0
2005-09-26,24.2,24.65,24.06,24.4,8989300,32.350706125406,32.952268842614,32.1635532800524,32.618067333054,6724460.94860224,0.0,1.0
2005-09-27,24.01,24.45,23.99,24.33,6192200,32.0967129781405,32.684907634966,32.0699768573757,32.5244909103772,4632085.60020632,0.0,1.0
2005-09-28,24.07,24.24,23.99,24.07,5601400,32.1769213404348,32.4041783669356,32.0699768573757,32.1769213404348,4190136.66887306,0.0,1.0
2005-09-29,24.45,24.53,24.07,24.07,5489500,32.684907634966,32.7918521180252,32.1769213404348,32.1769213404348,4106429.68611037,0.0,1.0
2005-09-30,24.42,24.58,24.39,24.44,3908600,32.6448034538188,32.8586924199372,32.6046992726716,32.6715395745836,2923834.78843811,0.0,1.0
2005-10-03,23.87,24.57,23.8,24.42,5997500,31.9095601327869,32.8453243595548,31.8159837101101,32.6448034538188,4486439.93850932,0.0,1.0
2005-10-04,23.36,23.86,23.32,23.82,9120300,31.2277890532845,31.8961920724045,31.1743168117549,31.8427198308749,6822455.71841378,0.0,1.0
2005-10-05,22.95,23.54,22.93,23.38,9071900,30.6796985776061,31.4684141401677,30.6529624568413,31.2545251740493,6786250.01720097,0.0,1.0
2005-10-06,22.91,23.15,22.73,23.02,8281400,30.6262263360765,30.9470597852541,30.3856012491934,30.7732750002829,6194915.16578094,0.0,1.0
2005-10-07,23.04,23.28,22.83,23.08,4516700,30.8000111210477,31.1208445702253,30.5192818530173,30.8534833625773,3378725.01379993,0.0,1.0
2005-10-10,22.66,23.27,22.59,23.06,4732300,30.2920248265166,31.1074765098429,30.1984484038398,30.8267472418125,3540004.9555661,0.0,1.0
2005-10-11,22.85,23.51,22.7,23.4,7831700,30.5460179737821,31.4283099590205,30.3454970680462,31.2812612948141,5858516.32620651,0.0,1.0
2005-10-12,22.71,23.2,22.39,22.99,7493600,30.3588651284286,31.0139000871661,29.9310871961918,30.7331708191357,5605600.05389136,0.0,1.0
2005-10-13,22.54,22.92,22.37,22.76,6517400,30.1316081019278,30.6395943964589,29.904351075427,30.4257054303406,4875352.00587589,0.0,1.0
2005-10-14,22.97,23.05,22.28,22.65,6812900,30.7064346983709,30.8133791814301,29.7840385319854,30.2786567661342,5096401.27671034,0.0,1.0
2005-10-17,23.2,23.29,22.97,23.02,6134000,31.0139000871661,31.1342126306077,30.7064346983709,30.7732750002829,4588548.9925496,0.0,1.0
2005-10-18,23.28,23.46,23.04,23.33,7276100,31.1208445702253,31.3614696571085,30.8000111210477,31.1876848721373,5442898.8139371,0.0,1.0
2005-10-19,23.72,23.75,23.0,23.28,8045400,31.7090392270509,31.7491434081981,30.7465388795181,31.1208445702253,6018374.96978456,0.0,1.0
2005-10-20,23.36,24.04,23.25,23.83,6877500,31.2277890532845,32.1368171592876,31.0807403890781,31.8560878912573,5144725.41510595,0.0,1.0
2005-10-21,23.35,23.66,23.24,23.56,6312100,31.2144209929021,31.6288308647565,31.0673723286957,31.4951502609325,4721776.99639262,0.0,1.0
2005-10-24,23.94,24.0,23.36,23.39,4599800,32.0031365554637,32.0833449177581,31.2277890532845,31.2678932344317,3440888.10823763,0.0,1.0
2005-10-25,23.75,24.12,23.46,23.88,4181200,31.7491434081981,32.2437616423468,31.3614696571085,31.9229281931693,3127753.67584747,0.0,1.0
2005-10-26,23.84,24.29,23.72,23.75,3985000,31.8694559516397,32.4710186688476,31.7090392270509,31.7491434081981,2980985.93663354,0.0,1.0
2005-10-27,23.87,24.07,23.66,23.94,5545800,31.9095601327869,32.1769213404348,31.6288308647565,32.0031365554637,4148544.99557899,0.0,1.0
2005-10-28,24.02,24.11,23.58,24.05,3536900,32.1100810385228,32.2303935819644,31.5218863816973,32.15018521967,2645783.97974384,0.0,1.0
2005-10-31,24.29,24.44,24.0,24.03,5337300,32.4710186688476,32.6715395745836,32.0833449177581,32.1234490989052,3992576.22072628,0.0,1.0
2005-11-01,24.6,24.78,24.29,24.33,5259800,32.885428540702,33.1260536275852,32.4710186688476,32.5244909103772,3934602.2156851,0.0,1.0
2005-11-02,24.79,24.79,24.27,24.32,4799500,33.3399425937036,33.3399425937036,32.6405972871797,32.7078420281916,3568680.55983005,0.15,1.0
2005-11-03,25.13,25.43,24.7,24.81,7308600,33.7972068325845,34.200675278656,33.2189020598821,33.3668404901083,5434328.31327721,0.0,1.0
2005-11-04,25.17,25.3,24.58,25.07,5627400,33.8510026253941,34.025838952025,33.0575146814536,33.7165131433703,4184267.7325529,0.0,1.0
2005-11-07,25.94,26.03,25.33,25.49,8768300,34.8865716369774,35.0076121707989,34.0661857966322,34.2813689678703,6519691.99974121,0.0,1.0
2005-11-08,25.99,26.17,25.61,25.75,5355600,34.9538163779893,35.1958974456322,34.4427563462989,34.6310416211322,3982170.14402039,0.0,1.0
2005-11-09,26.2,26.75,25.34,25.98,7994800,35.2362442902394,35.9759364413703,34.0796347448346,34.940367429787,5944554.08682765,0.0,1.0
2005-11-10,26.28,26.5014,26.02,26.25,4252200,35.3438358758584,35.6415955890591,34.9941632225965,35.3034890312513,3161734.23825594,0.0,1.0
2005-11-11,26.68,26.83,26.1,26.28,5745900,35.8817938039537,36.0835280269894,35.1017548082155,35.3438358758584,4272378.71210074,0.0,1.0
2005-11-14,26.61,26.82,26.37,26.7,4469700,35.787651166537,36.070079078787,35.4648764096798,35.9086917003584,3323456.92223615,0.0,1.0
2005-11-15,26.26,26.74,26.1,26.6,5968300,35.3169379794536,35.962487493168,35.1017548082155,35.7742022183346,4437744.80367408,0.0,1.0
2005-11-16,26.33,26.47,26.07,26.3,4105400,35.4110806168703,35.5993658917037,35.0614079636084,35.3707337722632,3052580.72097642,0.0,1.0
2005-11-17,26.45,26.62,26.15,26.42,5412900,35.5724679952989,35.8011001147394,35.1689995492275,35.5321211506918,4024775.70628276,0.0,1.0
2005-11-18,26.4,26.84,26.13,26.84,5421800,35.505223254287,36.0969769751918,35.1421016528227,36.0969769751918,4031393.32415597,0.0,1.0
2005-11-21,26.71,26.78,26.32,26.36,5715900,35.9221406485608,36.0162832859775,35.3976316686679,35.4514274614775,4250072.13500003,0.0,1.0
2005-11-22,26.7,26.79,26.5,26.71,4721200,35.9086917003584,36.0297322341799,35.6397127363108,35.9221406485608,3510460.39359718,0.0,1.0
2005-11-23,26.89,27.07,26.56,26.7,5096200,36.1642217162037,36.4063027838465,35.7204064255251,35.9086917003584,3789292.60735617,0.0,1.0
2005-11-25,27.33,27.46,26.95,27.03,3716000,36.7559754371085,36.9308117637394,36.244915405418,36.352506991037,2763041.35020908,0.0,1.0
2005-11-28,27.6,27.97,27.41,27.44,8095400,37.1190970385728,37.6167081220609,36.8635670227275,36.9039138673347,6019355.47537206,0.0,1.0
2005-11-29,27.87,28.09,27.61,27.63,7237300,37.4822186400371,37.7780955004894,37.1325459867751,37.1594438831799,5381313.01503449,0.0,1.0
2005-11-30,27.41,27.97,27.31,27.87,6797400,36.8635670227275,37.6167081220609,36.7290775407037,37.4822186400371,5054224.23948095,0.0,1.0
2005-12-01,28.28,28.42,27.65,27.75,6522400,38.0336255163347,38.221910791168,37.1863417795847,37.3208312616085,4849747.28272436,0.0,1.0
2005-12-02,28.1,28.28,27.71,28.28,5394300,37.7915444486918,38.0336255163347,37.267035468799,38.0336255163347,4010945.62848032,0.0,1.0
2005-12-05,27.97,28.2,27.88,28.1,4911800,37.6167081220609,37.9260339307156,37.4956675882394,37.7915444486918,3652181.51344375,0.0,1.0
2005-12-06,28.24,28.51,28.04,28.22,5412600,37.9798297235252,38.3429513249895,37.7108507594775,37.9529318271204,4024552.64051175,0.0,1.0
2005-12-07,28.59,28.95,28.21,28.21,5775900,38.4505429106085,38.9347050458943,37.939482878918,37.939482878918,4294685.28920147,0.0,1.0
2005-12-08,28.43,28.77,28.28,28.59,4713800,38.2353597393704,38.6926239782514,38.0336255163347,38.4505429106085,3504958.104579,0.0,1.0
2005-12-09,28.15,28.6,28.1,28.59,3407300,37.8587891897037,38.4639918588109,37.7915444486918,38.4505429106085,2533506.67184268,0.0,1.0
2005-12-12,28.07,28.28,27.91,28.15,4476400,37.7511976040847,38.0336255163347,37.5360144328466,37.8587891897037,3328438.72445531,0.0,1.0
2005-12-13,28.51,28.75,27.96,28.0,4705000,38.3429513249895,38.6657260818466,37.6032591738585,37.657054966668,3498414.84196279,0.0,1.0
2005-12-14,28.49,28.67,28.2,28.42,4500300,38.3160534285847,38.5581344962276,37.9260339307156,38.221910791168,3346209.63087888,0.0,1.0
2005-12-15,28.23,28.74,28.2,28.49,3169200,37.9663807753228,38.6522771336442,37.9260339307156,38.3160534285847,2356466.80491997,0.0,1.0
2005-12-16,28.23,28.74,28.23,28.44,5084000,37.9663807753228,38.6522771336442,37.9663807753228,38.2488086875728,3780221.26600188,0.0,1.0
2005-12-19,28.55,28.57,28.15,28.16,5039600,38.396747117799,38.4236450142038,37.8587891897037,37.8722381379061,3747207.53189281,0.0,1.0
2005-12-20,28.3,28.73,28.18,28.45,4542000,38.0605234127395,38.6388281854419,37.8991360343109,38.2622576357752,3377215.77304888,0.0,1.0
2005-12-21,28.99,29.0,28.31,28.41,4118900,38.9885008387038,39.0019497869062,38.0739723609418,38.2084618429657,3062618.68067174,0.0,1.0
2005-12-22,29.33,29.35,28.2,29.0,4365700,39.4457650775847,39.4726629739895,37.9260339307156,39.0019497869062,3246127.45495366,0.0,1.0
2005-12-23,29.45,29.46,29.14,29.29,2980900,39.6071524560133,39.6206014042157,39.1902350617395,39.3919692847752,2216455.85598446,0.0,1.0
2005-12-27,29.25,29.64,29.09,29.41,4740200,39.3381734919657,39.8626824718586,39.1229903207276,39.5533566632038,3524587.89242763,0.0,1.0
2005-12-28,29.61,29.75,29.17,29.2,3404400,39.8223356272514,40.0106209020848,39.2305819063466,39.2709287509538,2531350.36938961,0.0,1.0
2005-12-29,29.65,29.84,29.3,29.37,3488500,39.876131420061,40.1316614359062,39.4054182329776,39.4995608703943,2593883.14052862,0.0,1.0
2005-12-30,29.57,29.8,29.38,29.47,3204800,39.7685398344419,40.0778656430967,39.5130098185967,39.6340503524181,2382937.27641283,0.0,1.0
2006-01-03,29.9,30.0,29.49,29.59,5783100,40.2123551251205,40.3468446071443,39.6609482488228,39.7954377308467,4300038.86770563,0.0,1.0
2006-01-04,30.07,30.44,29.63,29.86,5877500,40.440987244561,40.9385983280491,39.8492335236562,40.158559332311,4370230.2303159,0.0,1.0
2006-01-05,30.31,30.35,29.873,29.9,4548000,40.7637620014181,40.8175577942277,40.1760429649741,40.2123551251205,3381677.08846903,0.0,1.0
2006-01-06,30.21,30.4,30.0,30.31,5060300,40.6292725193943,40.8848025352396,40.3468446071443,40.7637620014181,3762599.07009231,0.0,1.0
2006-01-09,30.57,30.95,29.66,30.16,5977600,41.11343465468,41.6244946863705,39.8895803682633,40.5620277783824,4444659.8425753,0.0,1.0
2006-01-10,29.6,29.92,28.4,28.5,20670900,39.808886679049,40.2392530215253,38.1950128947633,38.3295023767871,15369900.8197086,0.0,1.0
2006-01-11,29.2,29.7,29.11,29.56,10319100,39.2709287509538,39.9433761610729,39.1498882171324,39.7550908862395,7672793.32533437,0.0,1.0
2006-01-12,28.81,29.18,28.67,28.83,7461400,38.7464197710609,39.244030854549,38.5581344962276,38.7733176674657,5547943.14597687,0.0,1.0
2006-01-13,28.95,29.01,28.67,28.76,4109200,38.9347050458943,39.0153987351085,38.5581344962276,38.679175030049,3055406.2207425,0.0,1.0
2006-01-17,29.12,29.38,28.8,28.92,4486200,39.1633371653347,39.5130098185967,38.7329708228585,38.8943582012871,3335725.53964155,0.0,1.0
2006-01-18,28.98,29.13,28.76,29.13,3778300,38.9750518905014,39.1767861135371,38.679175030049,39.1767861135371,2809364.67532158,0.0,1.0
2006-01-19,29.49,29.81,29.0,29.04,4077900,39.6609482488228,40.0913145912991,39.0019497869062,39.0557455797157,3032133.02530076,0.0,1.0
2006-01-20,28.8,29.84,28.75,29.63,6892700,38.7329708228585,40.1316614359062,38.6657260818466,39.8492335236562,5125084.79940424,0.0,1.0
2006-01-23,29.18,29.33,28.85,28.9,3866900,39.244030854549,39.4457650775847,38.8002155638704,38.8674603048823,2875243.4330257,0.0,1.0
2006-01-24,29.31,29.99,28.82,29.21,4153800,39.41886718118,40.3333956589419,38.7598687192633,39.2843776991562,3088568.66536558,0.0,1.0
2006-01-25,29.74,29.92,29.46,29.5,4723900,39.9971719538824,40.2392530215253,39.6206014042157,39.6743971970252,3512467.98553624,0.0,1.0
2006-01-26,30.78,31.22,29.957,30.0,9461500,41.3958625669301,41.9876162878348,40.2890141298741,40.3468446071443,7035122.64128181,0.0,1.0
2006-01-27,31.3,31.54,30.3,30.73,6657300,42.0952078734539,42.417982630311,40.7503130532157,41.3286178259182,4950052.52442059,0.0,1.0
2006-01-30,30.53,31.33,30.46,31.25,4708800,41.0596388618705,42.135554718061,40.9654962244539,42.027963132442,3501240.34172888,0.0,1.0
2006-01-31,31.5,32.17,30.9,30.94,10240100,42.3641868375015,43.2652663670611,41.5572499453586,41.6110457381682,7614052.67230248,0.0,1.0
2006-02-01,31.11,31.47,30.66,31.47,5579500,42.0414120806444,42.5279086524551,41.4332913658809,42.5279086524551,4128744.40722971,0.15,1.0
2006-02-02,30.65,31.74,30.52,31.0,4596200,41.4197775722195,42.8927810813131,41.2440982546212,41.8927603503689,3401117.49162276,0.0,1.0
2006-02-03,30.58,31.62,30.27,30.58,4842800,41.3251810165897,42.7306155573762,40.906253413086,41.3251810165897,3583597.70863555,0.0,1.0
2006-02-06,32.03,32.05,31.16,31.25,6655800,43.284681097494,43.3117086848168,42.1089810489514,42.2306051919041,4925189.89616265,0.0,1.0
2006-02-07,30.87,32.2,30.54,32.11,7735500,41.7170810327705,43.514415589738,41.271125841944,43.3927914467853,5724151.33293762,0.0,1.0
2006-02-08,31.18,31.3499,30.32,31.3,5106500,42.1360086362742,42.3656079905816,40.973822381393,42.2981741602111,3778731.66332441,0.0,1.0
2006-02-09,31.07,31.75,30.75,31.27,4709200,41.9873569059987,42.9062948749746,41.5549155088336,42.2576327792269,3484735.75813714,0.0,1.0
2006-02-10,30.86,31.29,30.26,30.99,6984900,41.7035672391091,42.2846603665497,40.8927396194246,41.8792465567075,5168718.84757753,0.0,1.0
2006-02-13,30.24,30.86,29.92,30.86,6309200,40.8657120321017,41.7035672391091,40.4332706349367,41.7035672391091,4668711.21320794,0.0,1.0
2006-02-14,31.37,31.38,30.21,30.64,5870200,42.392770715841,42.4062845095024,40.8251706511175,41.4062637785581,4343857.94772289,0.0,1.0
2006-02-15,30.89,31.69,30.2,31.49,6493000,41.7441086200934,42.8252121130061,40.8116568574561,42.5549362397779,4804720.39360919,0.0,1.0
2006-02-16,30.37,30.9,29.99,30.82,6843100,41.0413913497001,41.7576224137548,40.5278671905665,41.6495120644635,5063789.02287187,0.0,1.0
2006-02-17,30.38,30.59,30.16,30.59,5401100,41.0549051433615,41.3386948102511,40.7576016828105,41.3386948102511,3996731.14398931,0.0,1.0
2006-02-21,30.2,30.83,30.06,30.53,4832800,40.8116568574561,41.6630258581249,40.6224637461964,41.2576120482826,3576197.86204136,0.0,1.0
2006-02-22,30.3,30.37,30.06,30.18,3535500,40.9467947940702,41.0413913497001,40.6224637461964,40.7846292701333,2616215.76337676,0.0,1.0
2006-02-23,30.09,30.3,30.01,30.3,4708800,40.6630051271806,40.9467947940702,40.5548947778893,40.9467947940702,3484439.76427337,0.0,1.0
2006-02-24,30.16,30.35,30.0,30.24,4419600,40.7576016828105,41.0143637623773,40.5413809842279,40.8657120321017,3270436.20076932,0.0,1.0
2006-02-27,29.56,30.19,29.31,30.16,4998000,39.9467740631259,40.7981430637947,39.6089292215907,40.7576016828105,3698443.32777742,0.0,1.0
2006-02-28,29.32,29.92,29.07,29.59,4717500,39.6224430152521,40.4332706349367,39.2845981737169,39.9873154441101,3490877.63081032,0.0,1.0
2006-03-01,29.55,29.8,29.35,29.35,3041600,39.9332602694645,40.2711051109997,39.6629843962363,39.6629843962363,2250737.34008959,0.0,1.0
2006-03-02,29.9,30.0,29.39,29.43,3397600,40.4062430476138,40.5413809842279,39.717039570882,39.7710947455276,2514171.87884285,0.0,1.0
2006-03-03,30.4,30.63,29.61,29.65,5417400,41.0819327306843,41.3927499848967,40.014343031433,40.0683982060786,4008792.89393785,0.0,1.0
2006-03-06,29.8,30.71,29.49,30.33,5107100,40.2711051109997,41.500860334188,39.8521775074961,40.9873361750544,3779175.65412006,0.0,1.0
2006-03-07,29.2,29.8,28.6,29.8,4866500,39.4602774913152,40.2711051109997,38.6494498716306,40.2711051109997,3601135.34506378,0.0,1.0
2006-03-08,28.78,29.01,28.45,29.0,7112000,38.892698157536,39.2035154117484,38.4467429667095,39.190001618087,5262770.89778971,0.0,1.0
2006-03-09,28.81,29.27,28.58,28.95,3630300,38.9332395385202,39.554874046945,38.6224222843078,39.12243264978,2686366.30908971,0.0,1.0
2006-03-10,29.23,29.23,28.39,28.81,4406200,39.5008188722994,39.5008188722994,38.365660204741,38.9332395385202,3260520.4063331,0.0,1.0
2006-03-13,29.09,29.41,28.78,29.35,2272400,39.3116257610397,39.7440671582048,38.892698157536,39.6629843962363,1681541.14006431,0.0,1.0
2006-03-14,29.6,30.0,29.12,29.12,3813000,40.0008292377716,40.5413809842279,39.3521671420239,39.3521671420239,2821561.5063656,0.0,1.0
2006-03-15,29.9,30.04,29.56,29.56,3998500,40.4062430476138,40.5954361588736,39.9467740631259,39.9467740631259,2958828.66068788,0.0,1.0
2006-03-16,30.23,30.5,29.99,30.07,4556600,40.8521982384403,41.2170706672984,40.5278671905665,40.6359775398578,3371814.09910976,0.0,1.0
2006-03-17,30.11,30.54,30.03,30.43,5856900,40.6900327145034,41.271125841944,40.5819223652122,41.1224741116685,4334016.15175261,0.0,1.0
2006-03-20,29.8,30.21,29.6,30.2,3956300,40.2711051109997,40.8251706511175,40.0008292377716,40.8116568574561,2927601.30806039,0.0,1.0
2006-03-21,29.14,29.7,28.98,29.58,4830500,39.3791947293467,40.1359671743856,39.1629740307642,39.9738016504487,3574495.89732469,0.0,1.0
2006-03-22,29.36,29.63,28.96,29.02,4114800,39.6764981898977,40.0413706187558,39.1359464434414,39.2170292054098,3044888.87657834,0.0,1.0
2006-03-23,29.52,29.8,29.13,29.45,3796500,39.8927188884803,40.2711051109997,39.3656809356853,39.7981223328504,2809351.75948518,0.0,1.0
2006-03-24,29.83,30.0,29.46,29.51,4040400,40.311646491984,40.5413809842279,39.8116361265118,39.8792050948189,2989834.01791754,0.0,1.0
2006-03-27,30.33,30.73,30.04,30.13,5021800,40.9873361750544,41.5278879215108,40.5954361588736,40.7170603018262,3716054.9626716,0.0,1.0
2006-03-28,30.17,30.75,30.11,30.33,4082400,40.7711154764719,41.5549155088336,40.6900327145034,40.9873361750544,3020913.37361315,0.0,1.0
2006-03-29,30.71,30.99,30.26,30.3,5003400,41.500860334188,41.8792465567075,40.8927396194246,40.9467947940702,3702439.24493828,0.0,1.0
2006-03-30,30.72,31.48,30.63,31.21,5184400,41.5143741278494,42.5414224461165,41.3927499848967,42.1765500172585,3836376.46829316,0.0,1.0
2006-03-31,30.56,30.95,30.21,30.73,4669500,41.2981534292668,41.8251913820618,40.8251706511175,41.5278879215108,3455358.3671582,0.0,1.0
2006-04-03,30.9,31.53,30.76,30.76,5511600,41.7576224137548,42.6089914144236,41.568429302495,41.568429302495,4078499.44885514,0.0,1.0
2006-04-04,30.86,31.25,30.64,31.25,4434400,41.7035672391091,42.2306051919041,41.4062637785581,42.2306051919041,3281387.97372873,0.0,1.0
2006-04-05,31.67,31.7,30.9,31.04,7500100,42.7981845256833,42.8387259066675,41.7576224137548,41.9468155250145,5549958.94411032,0.0,1.0
2006-04-06,32.16,32.23,31.38,31.8,7010400,43.4603604150923,43.5549569707222,42.4062845095024,42.9738638432816,5187588.45639272,0.0,1.0
2006-04-07,32.5,33.03,32.25,32.57,11766400,43.9198293995803,44.6360604636349,43.581984558045,44.0144259552101,8706955.49659066,0.0,1.0
2006-04-10,32.83,33.02,32.52,32.61,10116200,44.3657845904068,44.6225466699735,43.9468569869031,44.0684811298558,7485832.81161702,0.0,1.0
2006-04-11,34.09,35.4,33.91,35.2,26162800,46.0685225917443,47.838829561389,45.825274305839,47.5685536881608,19360070.647454,0.0,1.0
2006-04-12,34.09,34.42,33.82,33.85,10462600,46.0685225917443,46.5144777825708,45.7036501628863,45.7441915438705,7742163.49763986,0.0,1.0
2006-04-13,33.71,34.07,33.42,33.98,6263700,45.5549984326108,46.0414950044215,45.1630984164299,45.9198708614688,4635041.91120436,0.0,1.0
2006-04-17,34.0,34.08,33.71,33.86,6633500,45.9468984487917,46.0550087980829,45.5549984326108,45.7577053375319,4908688.2382576,0.0,1.0
2006-04-18,35.16,35.3,34.2,34.2,11542700,47.5144985135151,47.7036916247749,46.2171743220198,46.2171743220198,8541420.92827859,0.0,1.0
2006-04-19,34.95,35.06,34.56,34.96,8018800,47.2307088466255,47.379360576901,46.7036708938306,47.2442226402869,5933788.9869511,0.0,1.0
2006-04-20,34.77,35.1,34.28,34.96,8545300,46.9874605607202,47.4334157515467,46.3252846713111,47.2442226402869,6323390.91013532,0.0,1.0
2006-04-21,35.39,35.56,34.82,35.09,9027800,47.8253157677275,48.0550502599715,47.0550295290272,47.4199019578853,6680433.50830512,0.0,1.0
2006-04-24,35.53,35.58,35.01,35.17,6952800,48.0145088789873,48.0820778472943,47.311791608594,47.5280123071765,5144965.34001017,0.0,1.0
2006-04-25,35.1,35.95,34.89,35.91,4231100,47.4334157515467,48.5820882127665,47.1496260846571,48.5280330381208,3130949.09246879,0.0,1.0
2006-04-26,34.96,35.63,34.86,35.39,4600300,47.2442226402869,48.1496468156014,47.1090847036728,47.8253157677275,3404151.42872638,0.0,1.0
2006-04-27,33.4,34.9,33.26,34.9,9731600,45.1360708291071,47.1631398783185,44.9468777178474,47.1631398783185,7201234.71160438,0.0,1.0
2006-04-28,33.78,33.95,33.44,33.5,7727500,45.6495949882407,45.8793294804846,45.1901260037527,45.2712087657212,5718231.45566226,0.0,1.0
2006-05-01,34.07,34.43,33.86,34.22,5523000,46.0414950044215,46.5279915762323,45.7577053375319,46.2442019093427,4086935.27397252,0.0,1.0
2006-05-02,34.28,34.48,33.78,34.28,6954100,46.3252846713111,46.5955605445393,45.6495949882407,46.3252846713111,5145927.32006742,0.0,1.0
2006-05-03,33.72,34.15,33.27,34.0,7249900,45.7712191311933,46.3548971924749,45.160393253108,46.1512885664464,5341055.63802636,0.15,1.0
2006-05-04,34.48,34.57,33.61,33.95,5331500,46.8028361697374,46.9250013453545,45.6219061387725,46.0834190244369,3927755.98754983,0.0,1.0
2006-05-05,35.1,35.23,34.55,34.59,6847500,47.644418490655,47.8208792998796,46.8978535285507,46.9521491621583,5044604.54370205,0.0,1.0
2006-05-08,36.12,36.15,35.47,35.49,9078500,49.0289571476484,49.0696788728541,48.1466531015251,48.1738009183289,6688198.95582315,0.0,1.0
2006-05-09,36.59,36.82,35.85,36.0,7873800,49.6669308425375,49.9791307357811,48.6624616207972,48.8660702468256,5800687.44157739,0.0,1.0
2006-05-10,36.22,36.45,35.89,36.42,5741400,49.1646962316673,49.4768961249109,48.7167572544048,49.4361743997053,4229732.38805563,0.0,1.0
2006-05-11,36.02,36.96,35.8,36.5,11513300,48.8932180636294,50.1691654534076,48.5945920787877,49.5447656669204,8481934.35458267,0.0,1.0
2006-05-12,34.81,36.03,33.9,36.02,9097500,47.250775147,48.9067919720313,46.0155494824275,48.8932180636294,6702196.3981496,0.0,1.0
2006-05-15,33.47,34.02,32.9,33.25,11053400,45.4318714211459,46.1784363832502,44.6581586422379,45.1332454363042,8143122.57953359,0.0,1.0
2006-05-16,33.64,33.9,32.65,33.6,6778500,45.6626278639782,46.0155494824275,44.3188109321905,45.6083322303706,4993771.72683232,0.0,1.0
2006-05-17,32.16,33.58,31.89,33.41,7810600,43.6536894204975,45.5811844135668,43.2871938936464,45.3504279707346,5754127.52815469,0.0,1.0
2006-05-18,31.31,32.47,31.31,32.47,6148100,42.4999072063364,44.0744805809563,42.4999072063364,44.0744805809563,4529351.32459066,0.0,1.0
2006-05-19,31.98,32.02,30.29,31.45,11184400,43.4093590692634,43.463654702871,41.115368549343,42.6899419239629,8239631.26083698,0.0,1.0
2006-05-22,31.15,31.4,30.19,31.37,10114000,42.2827246719061,42.6220723819535,40.979629465324,42.5813506567478,7451059.56261445,0.0,1.0
2006-05-23,30.84,32.13,30.83,31.7,8425200,41.8619335114473,43.6129676952919,41.8483596030454,43.0292896340103,6206907.95204067,0.0,1.0
2006-05-24,31.02,31.54,30.11,30.85,9052200,42.1062638626814,42.81210709958,40.8710381981089,41.8755074198492,6668823.54881339,0.0,1.0
2006-05-25,31.66,31.88,31.2,31.25,7309600,42.9749940004028,43.2736199852445,42.3505942139155,42.418463755925,5385037.07523103,0.0,1.0
2006-05-26,32.3,32.55,31.71,31.9,6053900,43.8437241381241,44.1830718481715,43.0428635424122,43.3007678020483,4459953.47895112,0.0,1.0
2006-05-30,31.5,32.47,31.35,32.4,5614500,42.7578114659724,44.0744805809563,42.554202839944,43.9794632221431,4136244.20746479,0.0,1.0
2006-05-31,31.72,31.91,31.34,31.7,7762100,43.0564374508141,43.3143417104502,42.5406289315421,43.0292896340103,5718397.21484771,0.0,1.0
2006-06-01,32.57,32.73,31.52,32.5,7624900,44.2102196649753,44.4274021994056,42.7849592827762,44.115202306162,5617320.94710095,0.0,1.0
2006-06-02,32.57,33.11,32.33,32.79,5985500,44.2102196649753,44.9432107186777,43.8844458633298,44.508845649817,4409562.68657592,0.0,1.0
2006-06-05,31.38,32.54,31.29,32.31,5088700,42.5949245651497,44.1694979397696,42.4727593895326,43.857298046526,3748883.40876767,0.0,1.0
2006-06-06,30.69,31.52,30.32,31.38,8053500,41.6583248854188,42.7849592827762,41.1560902745487,42.5949245651497,5933073.77768594,0.0,1.0
2006-06-07,30.05,30.93,29.79,30.59,10349900,40.7895947476975,41.9840986870643,40.4366731292482,41.5225858013999,7624848.85970965,0.0,1.0
2006-06-08,30.07,30.2,28.55,29.79,12243800,40.8167425645013,40.9932033737259,38.7535084874131,40.4366731292482,9020099.17665997,0.0,1.0
2006-06-09,30.15,30.87,29.96,30.75,7591500,40.9253338317165,41.902655236653,40.6674295720804,41.7397683358302,5592714.91690603,0.0,1.0
2006-06-12,29.73,30.62,29.6,30.06,4941200,40.3552296788368,41.5633075266056,40.1787688696122,40.8031686560994,3640219.053865,0.0,1.0
2006-06-13,28.95,29.81,28.6401,29.62,6894200,39.2964648234889,40.463820946052,38.8758094021142,40.205916686416,5079008.78352548,0.0,1.0
2006-06-14,29.56,29.64,28.93,29.01,6014500,40.1244732360046,40.2330645032198,39.2693170066851,39.3779082739003,4430927.20381102,0.0,1.0
2006-06-15,30.26,30.35,29.63,29.63,7379800,41.0746468241373,41.1968119997544,40.2194905948179,40.2194905948179,5436753.9410898,0.0,1.0
2006-06-16,30.09,30.18,29.65,30.17,6312700,40.8438903813051,40.9660555569221,40.2466384116217,40.9524816485203,4650613.37758713,0.0,1.0
2006-06-19,29.1,30.06,28.83,30.05,6549500,39.5000734495174,40.8031686560994,39.1335779226662,40.7895947476975,4825065.7114241,0.0,1.0
2006-06-20,29.19,29.94,29.06,29.16,4674200,39.6222386251344,40.6402817552766,39.4457778159098,39.5815168999288,3443518.15380389,0.0,1.0
2006-06-21,29.83,30.37,29.3,29.34,4587500,40.4909687628558,41.2239598165582,39.7715516175553,39.8258472511629,3379645.61434584,0.0,1.0
2006-06-22,29.99,30.25,29.48,29.83,3633500,40.7081512972861,41.0610729157354,40.0158819687894,40.4909687628558,2676826.66806008,0.0,1.0
2006-06-23,30.18,30.74,29.77,30.0,4207000,40.9660555569221,41.7261944274283,40.4095253124444,40.721725205688,3099328.41407149,0.0,1.0
2006-06-26,30.63,30.96,30.35,30.43,4440200,41.5768814350075,42.02482041227,41.1968119997544,41.3054032669695,3271128.60094134,0.0,1.0
2006-06-27,30.38,30.95,30.31,30.7,4732700,41.2375337249601,42.0112465038681,41.1425163661468,41.6718987938207,3486615.54201952,0.0,1.0
2006-06-28,30.55,30.95,30.17,30.35,3612900,41.4682901677923,42.0112465038681,40.9524816485203,41.1968119997544,2661650.49374825,0.0,1.0
2006-06-29,31.9,32.06,30.68,30.86,5682000,43.3007678020483,43.5179503364786,41.6447509770169,41.8890813282511,4185971.96309821,0.0,1.0
2006-06-30,32.36,32.54,31.95,32.3,5199700,43.9251675885355,44.1694979397696,43.3686373440577,43.8437241381241,3830657.94025375,0.0,1.0
2006-07-03,33.09,33.3,32.87,33.19,3922000,44.9160629018739,45.2011149783137,44.6174369170322,45.0518019858928,2889366.7791748,0.0,1.0
2006-07-05,32.84,33.42,32.41,33.09,6050300,44.5767151918265,45.3640018791365,43.9930371305449,44.9160629018739,4457301.33198401,0.0,1.0
2006-07-06,33.42,33.82,33.21,33.34,7208400,45.3640018791365,45.9069582152123,45.0789498026966,45.2554106119213,5310482.27715543,0.0,1.0
2006-07-07,33.55,34.0,33.3,33.8,6522900,45.5404626883611,46.1512885664464,45.2011149783137,45.8798103984085,4805469.29216708,0.0,1.0
2006-07-10,33.41,34.0,31.89,34.0,10971300,45.3504279707346,46.1512885664464,43.2871938936464,46.1512885664464,8082638.89453351,0.0,1.0
2006-07-11,31.78,32.27,31.68,32.16,18598100,43.1378809012255,43.8030024129184,43.0021418172065,43.6536894204975,13701359.5858671,0.0,1.0
2006-07-12,32.05,32.6,31.92,32.05,7554500,43.5043764280767,44.250941390181,43.3279156188521,43.5043764280767,5565456.73974401,0.0,1.0
2006-07-13,30.99,31.95,30.94,31.75,6933100,42.0655421374757,43.3686373440577,41.9976725954662,43.0971591760198,5107666.70492014,0.0,1.0
2006-07-14,30.79,31.34,30.22,30.99,5951500,41.7940639694378,42.5406289315421,41.0203511905297,42.0655421374757,4384514.63188649,0.0,1.0
2006-07-17,30.22,30.77,30.07,30.74,4528800,41.0203511905297,41.766916152634,40.8167425645013,41.7261944274283,3336400.88463203,0.0,1.0
2006-07-18,30.41,30.78,30.01,30.4,4623100,41.2782554501658,41.7804900610359,40.7352991140899,41.2646815417639,3405872.40102065,0.0,1.0
2006-07-19,30.99,31.32,30.3,30.63,7202600,42.0655421374757,42.5134811147383,41.1289424577449,41.5768814350075,5306209.37370842,0.0,1.0
2006-07-20,29.97,30.98,29.96,30.88,6409800,40.6810034804823,42.0519682290738,40.6674295720804,41.9162291450549,4722147.67495019,0.0,1.0
2006-07-21,29.56,30.1,29.13,30.1,7996100,40.1244732360046,40.857464289707,39.5407951747231,40.857464289707,5890786.76771025,0.0,1.0
2006-07-24,29.74,29.8,29.1,29.65,7497000,40.3688035872387,40.4502470376501,39.5000734495174,40.2466384116217,5523096.05901924,0.0,1.0
2006-07-25,29.98,30.25,29.5,29.6,5854600,40.6945773888842,41.0610729157354,40.0430297855932,40.1787688696122,4313127.67602162,0.0,1.0
2006-07-26,29.78,29.9,29.33,29.8,4673900,40.4230992208463,40.5859861216691,39.812273342761,40.4502470376501,3443297.14155663,0.0,1.0
2006-07-27,29.32,30.19,29.16,30.05,5235900,39.7986994343591,40.979629465324,39.5815168999288,40.7895947476975,3857326.75142308,0.0,1.0
2006-07-28,29.73,29.93,29.38,29.69,7192500,40.3552296788368,40.6267078468747,39.8801428847705,40.3009340452292,5298768.62805068,0.0,1.0
2006-07-31,29.95,30.17,29.17,29.37,5688000,40.6538556636785,40.9524816485203,39.5950908083307,39.8665689763686,4190392.20804341,0.0,1.0
2006-08-01,29.14,30.04,29.07,30.0,5994000,39.554369083125,40.7760208392956,39.4593517243117,40.721725205688,4415824.70024827,0.0,1.0
2006-08-02,29.65,29.8,28.94,29.51,8445000,40.4502470376501,40.6548857241812,39.4816239214028,40.2592509302211,6190178.51156605,0.15,1.0
2006-08-03,29.6,29.73,29.27,29.45,5337800,40.3820341421397,40.5593876704667,39.9318290317713,40.1773954556086,3912603.29887949,0.0,1.0
2006-08-04,29.57,30.32,29.56,29.88,4798500,40.3411064048335,41.3642998374891,40.3274638257314,40.7640263569978,3517296.81323265,0.0,1.0
2006-08-07,29.4,29.85,29.3,29.36,3255000,40.1091825600982,40.7230986196916,39.9727567690775,40.0546122436899,2385912.49912937,0.0,1.0
2006-08-08,29.05,29.69,28.86,29.44,4809300,39.6316922915256,40.5048173540584,39.3724832885862,40.1637528765065,3525213.20493483,0.0,1.0
2006-08-09,28.84,29.33,28.31,29.17,6412200,39.3451981303821,40.0136845063837,38.6221414379721,39.7954032407505,4700137.6734001,0.0,1.0
2006-08-10,28.93,28.98,28.52,28.84,3612400,39.4679813423007,39.5361942378111,38.9086355991157,39.3451981303821,2647886.42453301,0.0,1.0
2006-08-11,28.27,28.95,28.09,28.84,5192800,38.5675711215639,39.4952665005049,38.3220046977265,39.3451981303821,3806318.41028539,0.0,1.0
2006-08-14,27.93,28.55,27.61,28.55,5878400,38.1037234320933,38.9495633364219,37.6671609008269,38.9495633364219,4308862.68352752,0.0,1.0
2006-08-15,28.49,28.53,27.91,28.0,8741400,38.8677078618095,38.9222781782178,38.0764382738892,38.1992214858078,6407439.483837,0.0,1.0
2006-08-16,28.71,28.94,28.43,28.54,5804500,39.1678446020551,39.4816239214028,38.785852387197,38.9359207573198,4254694.04030612,0.0,1.0
2006-08-17,28.51,28.92,28.35,28.61,4542300,38.8949930200136,39.4543387631987,38.6767117543804,39.0314188110344,3329502.41007537,0.0,1.0
2006-08-18,28.43,28.7846,28.24,28.65,4138700,38.785852387197,39.2696182421566,38.5266433842576,39.0859891274427,3033663.92016796,0.0,1.0
2006-08-21,28.77,28.98,28.3801,28.4,5577300,39.2497000766676,39.5361942378111,38.7177759174777,38.7449246498908,4088156.61486765,0.0,1.0
2006-08-22,29.06,29.12,28.78,28.92,4369100,39.6453348706277,39.7271903452402,39.2633426557696,39.4543387631987,3202546.94314781,0.0,1.0
2006-08-23,28.93,29.29,28.8,29.08,4279600,39.4679813423007,39.9591141899754,39.2906278139738,39.6726200288319,3136943.51191215,0.0,1.0
2006-08-24,28.67,29.1,28.61,29.0,4435000,39.1132742856468,39.699905187036,39.0314188110344,39.5634793960153,3250851.59251574,0.0,1.0
2006-08-25,28.93,29.23,28.7,28.75,3734500,39.4679813423007,39.877258715363,39.154202022953,39.2224149184634,2737385.63072155,0.0,1.0
2006-08-28,28.85,29.2,28.64,28.8,3904600,39.3588407094842,39.8363309780568,39.0723465483406,39.2906278139738,2862068.80003088,0.0,1.0
2006-08-29,28.8,29.03,28.5,28.96,5915200,39.2906278139738,39.6044071333215,38.8813504409116,39.508909079607,4335837.05525346,0.0,1.0
2006-08-30,28.46,28.97,28.35,28.97,4777200,38.8267801245033,39.522551658709,38.6767117543804,39.522551658709,3501683.92959779,0.0,1.0
2006-08-31,28.59,28.75,28.38,28.48,4183600,39.0041336528302,39.2224149184634,38.7176394916867,38.8540652827074,3066575.58567055,0.0,1.0
2006-09-01,29.01,29.28,28.49,28.73,4077500,39.5771219751173,39.9454716108733,38.8677078618095,39.1951297602593,2988804.36718894,0.0,1.0
2006-09-05,28.89,29.59,28.76,28.95,6647200,39.4134110258925,40.3683915630376,39.2360574975655,39.4952665005049,4872392.49284569,0.0,1.0
2006-09-06,28.79,29.21,28.68,28.85,4809300,39.2769852348717,39.8499735571588,39.1269168647489,39.3588407094842,3525213.20493483,0.0,1.0
2006-09-07,28.91,28.98,28.55,28.79,6324800,39.4406961840966,39.5361942378111,38.9495633364219,39.2769852348717,4636073.54055097,0.0,1.0
2006-09-08,28.68,28.95,28.55,28.9,3886200,39.1269168647489,39.4952665005049,38.9495633364219,39.4270536049945,2848581.61416791,0.0,1.0
2006-09-11,27.16,28.55,26.98,28.5,15433100,37.0532448412336,38.9495633364219,36.8076784173963,38.8813504409116,11312450.4424926,0.0,1.0
2006-09-12,27.4,27.68,27.15,27.16,6937500,37.3806667396834,37.7626589545415,37.0396022621315,37.0532448412336,5085182.16980337,0.0,1.0
2006-09-13,28.0,28.1,27.4,27.49,7161600,38.1992214858078,38.3356472768286,37.3806667396834,37.5034499516021,5249447.29762362,0.0,1.0
2006-09-14,27.86,28.23,27.7,28.01,4814700,38.0082253783788,38.5130008051555,37.7899441127456,38.2128640649099,3529171.40078592,0.0,1.0
2006-09-15,28.13,28.39,27.77,28.19,6157900,38.3765750141348,38.7312820707887,37.8854421664601,38.4584304887473,4513735.96878302,0.0,1.0
2006-09-18,28.48,28.83,27.95,27.95,5684600,38.8540652827074,39.33155555128,38.1310085902975,38.1310085902975,4166807.43242728,0.0,1.0
2006-09-19,28.08,28.44,27.85,28.31,4734900,38.3083621186244,38.7994949662991,37.9945827992767,38.6221414379721,3470678.06209759,0.0,1.0
2006-09-20,27.66,28.24,27.57,27.95,6920000,37.7353737963373,38.5266433842576,37.6125905844187,38.1310085902975,5072354.68324892,0.0,1.0
2006-09-21,27.67,28.18,27.61,27.67,5804700,37.7490163754394,38.4447879096452,37.6671609008269,37.7490163754394,4254840.64015245,0.0,1.0
2006-09-22,27.49,27.98,27.38,27.81,4896700,37.5034499516021,38.1719363276037,37.3533815814792,37.9400124828684,3589277.33778395,0.0,1.0
2006-09-25,27.29,27.55,26.6,27.49,9592800,37.2305983695606,37.5853054262145,36.2892604115175,37.5034499516021,7031515.02969222,0.0,1.0
2006-09-26,27.67,27.71,27.19,27.3,8070800,37.7490163754394,37.8035866918477,37.0941725785398,37.2442409486627,5915890.19907014,0.0,1.0
2006-09-27,27.75,27.98,27.53,27.56,6071000,37.858157008256,38.1719363276037,37.5580202680104,37.5989480053166,4450038.33554973,0.0,1.0
2006-09-28,27.89,28.12,27.85,27.89,6345000,38.049153115685,38.3629324350327,37.9945827992767,38.049153115685,4650880.12503098,0.0,1.0
2006-09-29,28.04,28.2,27.84,27.96,4790300,38.2537918022161,38.4720730678493,37.9809402201747,38.1446511693996,3511286.21953285,0.0,1.0
2006-10-02,27.62,28.3,27.58,28.04,6211400,37.680803479929,38.6084988588701,37.6262331635207,38.2537918022161,4552951.42767808,0.0,1.0
2006-10-03,27.1,27.53,26.95,27.52,7369500,36.9713893666212,37.5580202680104,36.76675068009,37.5443776889083,5401837.83789058,0.0,1.0
2006-10-04,27.16,27.4129,26.66,27.23,9718400,37.0532448412336,37.3982656667251,36.3711158861299,37.1487428949481,7123579.73319166,0.0,1.0
2006-10-05,27.57,27.66,27.17,27.31,6659100,37.6125905844187,37.7353737963373,37.0668874203357,37.2578835277647,4881115.18370272,0.0,1.0
2006-10-06,27.74,27.74,27.16,27.5,5657700,37.8445144291539,37.8445144291539,37.0532448412336,37.5170925307041,4147089.753095,0.0,1.0
2006-10-09,27.99,28.49,27.75,28.04,9909700,38.1855789067058,38.8677078618095,37.858157008256,38.2537918022161,7263802.48621268,0.0,1.0
2006-10-10,28.29,28.42,27.81,28.29,12303800,38.594856279768,38.772209808095,37.9400124828684,38.594856279768,9018675.94678584,0.0,1.0
2006-10-11,26.85,27.08,26.39,26.61,31524900,36.6303248890693,36.944104208417,36.0027662503739,36.3029029906195,23107727.4788951,0.0,1.0
2006-10-12,26.6,27.17,26.51,26.99,13905700,36.2892604115175,37.0668874203357,36.1664771995988,36.8213209964983,10192867.4160194,0.0,1.0
2006-10-13,26.64,26.92,26.55,26.7,10693100,36.3438307279257,36.7258229427838,36.2210475160071,36.4256862025382,7838034.08431345,0.0,1.0
2006-10-16,27.32,27.38,26.92,26.99,12324900,37.2715261068668,37.3533815814792,36.7258229427838,36.8213209964983,9034142.23057436,0.0,1.0
2006-10-17,27.52,27.6,26.99,27.32,9948900,37.5443776889083,37.6535183217249,36.8213209964983,37.2715261068668,7292536.05609467,0.0,1.0
2006-10-18,27.38,27.75,27.24,27.65,10536000,37.3533815814792,37.858157008256,37.1623854740502,37.7217312172352,7722879.90501599,0.0,1.0
2006-10-19,27.53,27.678,27.37,27.47,7405700,37.5580202680104,37.7599304387211,37.3397390023772,37.4761647933979,5428372.41007752,0.0,1.0
2006-10-20,27.46,27.7,27.44,27.67,7649000,37.4625222142958,37.7899441127456,37.4352370560917,37.7490163754394,5606711.1231461,0.0,1.0
2006-10-23,27.49,27.55,27.25,27.46,6526800,37.5034499516021,37.5853054262145,37.1760280531523,37.4625222142958,4784139.38535101,0.0,1.0
2006-10-24,27.71,27.97,27.27,27.38,10660200,37.8035866918477,38.1582937485016,37.2033132113564,37.3533815814792,7813918.40959105,0.0,1.0
2006-10-25,27.77,27.978,27.59,27.72,5581600,37.8854421664601,38.1692078117833,37.6398757426228,37.8172292709498,4091308.5115639,0.0,1.0
2006-10-26,27.61,27.93,27.46,27.93,5796500,37.6671609008269,38.1037234320933,37.4625222142958,38.1037234320933,4248830.04645266,0.0,1.0
2006-10-27,28.3,28.71,27.5,27.61,12203200,38.6084988588701,39.1678446020551,37.5170925307041,37.6671609008269,8944936.22407848,0.0,1.0
2006-10-30,28.26,28.49,27.87,28.31,6909600,38.5539285424618,38.8677078618095,38.0218679574809,38.6221414379721,5064731.49123941,0.0,1.0
2006-10-31,28.76,28.96,28.26,28.27,11103700,39.2360574975655,39.508909079607,38.5539285424618,38.5675711215639,8139003.56884263,0.0,1.0
2006-11-01,28.33,29.09,28.0,29.0,8410600,38.8540652827074,39.8963910721482,38.4014764530818,39.7729577549776,6132493.37659518,0.15,1.0
2006-11-02,28.5,28.68,28.1,28.33,6654300,39.0872171040297,39.3340837383709,38.5386245832714,38.8540652827074,4851907.19756941,0.0,1.0
2006-11-03,28.49,28.79,28.3,28.5,5165400,39.0735022910107,39.4849466815795,38.8129208436505,39.0872171040297,3766292.68868627,0.0,1.0
2006-11-06,28.82,28.9,28.46,28.69,5952300,39.5260911206363,39.635809624788,39.0323578519539,39.3477985513899,4340051.87804765,0.0,1.0
2006-11-07,28.86,29.18,28.68,28.8,8642200,39.5809503727122,40.0198243893188,39.3340837383709,39.4986614945984,6301361.88371945,0.0,1.0
2006-11-08,28.73,29.0,28.53,28.86,5974600,39.4026578034657,39.7729577549776,39.1283615430866,39.5809503727122,4356311.66953673,0.0,1.0
2006-11-09,29.01,29.14,28.53,28.85,7801400,39.7866725679965,39.964965137243,39.1283615430866,39.5672355596932,5688302.12210421,0.0,1.0
2006-11-10,28.51,29.06,28.27,29.0,6096000,39.1009319170486,39.8552466330913,38.7717764045937,39.7729577549776,4444829.09943693,0.0,1.0
2006-11-13,28.49,28.53,28.03,28.34,4887700,39.0735022910107,39.1283615430866,38.4426208921387,38.8677800957264,3563810.89063614,0.0,1.0
2006-11-14,28.41,28.61,28.02,28.49,5412000,38.9637837868591,39.2380800472382,38.4289060791197,39.0735022910107,3946098.27528751,0.0,1.0
2006-11-15,28.55,28.73,28.09,28.55,6063200,39.1557911691245,39.4026578034657,38.5249097702524,39.1557911691245,4420913.35231397,0.0,1.0
2006-11-16,28.31,28.71,28.22,28.59,4627000,38.8266356566695,39.3752281774278,38.7032023394989,39.2106504212003,3373724.44932655,0.0,1.0
2006-11-17,28.27,28.38,27.69,28.15,6975700,38.7717764045937,38.9226393478022,37.9763172494941,38.6071986483662,5086252.35382909,0.0,1.0
2006-11-20,28.47,29.04,28.41,28.66,6788300,39.0460726649728,39.8278170070534,38.9637837868591,39.306654112333,4949611.77423027,0.0,1.0
2006-11-21,29.19,29.37,28.51,28.58,6874600,40.0335392023378,40.280405836679,39.1009319170486,39.1969356081813,5012536.43815438,0.0,1.0
2006-11-22,30.43,30.6,29.57,30.0,13761400,41.7341760166885,41.9673278380108,40.5547020970582,41.1444390568734,10033968.3676167,0.0,1.0
2006-11-24,30.71,30.75,30.0,30.06,4817800,42.1181907812194,42.1730500332952,41.1444390568734,41.2267279349871,3512844.10027349,0.0,1.0
2006-11-27,30.16,30.7,30.0,30.7,8540600,41.3638760651767,42.1044759682004,41.1444390568734,42.1044759682004,6227281.39872884,0.0,1.0
2006-11-28,30.2,30.28,29.85,29.98,6000300,41.4187353172525,41.5284538214042,40.938716861589,41.1170094308354,4375050.53237392,0.0,1.0
2006-11-29,30.99,30.99,30.2,30.25,8167500,42.5022055457502,42.5022055457502,41.4187353172525,41.4873093823473,5955239.77520523,0.0,1.0
2006-11-30,31.17,31.24,30.82,30.91,8103200,42.7490721800914,42.8450758712241,42.2690537244279,42.3924870415985,5908356.16118066,0.0,1.0
2006-12-01,30.87,31.33,30.51,31.18,7124800,42.3376277895227,42.9685091883947,41.8438945208402,42.7627869931104,5194966.92383009,0.0,1.0
2006-12-04,31.18,31.2,30.69,30.9,6902600,42.7627869931104,42.7902166191483,42.0907611551814,42.3787722285796,5032952.31984471,0.0,1.0
2006-12-05,30.84,31.27,30.74,31.25,7951700,42.2964833504658,42.886220310281,42.1593352202762,42.8587906842431,5797891.65846336,0.0,1.0
2006-12-06,30.75,31.09,30.6348,30.93,5241900,42.1730500332952,42.6393536759398,42.0150553873168,42.4199166676364,3822071.79401877,0.0,1.0
2006-12-07,30.81,31.08,30.66,30.75,4033300,42.2553389114089,42.6256388629208,42.0496167161246,42.1730500332952,2940834.84362844,0.0,1.0
2006-12-08,31.11,31.24,30.55,30.76,4428300,42.6667833019777,42.8450758712241,41.898753772916,42.1867648463141,3228844.60318841,0.0,1.0
2006-12-11,31.05,31.3,30.94,31.0,3717000,42.5844944238639,42.9273647493379,42.4336314806554,42.5159203587691,2710208.29439092,0.0,1.0
2006-12-12,30.61,30.99,30.27,30.99,8695700,41.9810426510298,42.5022055457502,41.5147390083852,42.5022055457502,6340370.80052062,0.0,1.0
2006-12-13,30.45,30.65,30.22,30.61,4952400,41.7616056427265,42.0359019031056,41.4461649432904,41.9810426510298,3610986.16011342,0.0,1.0
2006-12-14,30.76,30.99,30.55,30.59,4811800,42.1867648463141,42.5022055457502,41.898753772916,41.9536130249919,3508469.26848272,0.0,1.0
2006-12-15,31.04,31.22,30.84,30.99,6167200,42.570779610845,42.8176462451862,42.2964833504658,42.5022055457502,4496743.7700209,0.0,1.0
2006-12-18,30.42,31.22,30.35,31.01,5017900,41.7204612036696,42.8176462451862,41.6244575125369,42.5296351717881,3658744.74049615,0.0,1.0
2006-12-19,30.48,30.63,30.28,30.44,4319900,41.8027500817833,42.0084722770677,41.5284538214042,41.7478908297075,3149805.97550158,0.0,1.0
2006-12-20,30.04,30.57,29.9,30.46,5293900,41.1992983089492,41.926183398954,41.0072909266838,41.7753204557454,3859987.00287224,0.0,1.0
2006-12-21,29.3,29.98,28.86,29.93,8562800,40.1844021455463,41.1170094308354,39.5809503727122,41.0484353657407,6243468.27635475,0.0,1.0
2006-12-22,29.24,29.44,29.01,29.22,3394400,40.1021132674326,40.3764095278117,39.7866725679965,40.0746836413946,2474988.17177308,0.0,1.0
2006-12-26,29.37,29.68,29.15,29.24,3173200,40.280405836679,40.7055650402667,39.9786799502619,40.1021132674326,2313702.7064195,0.0,1.0
2006-12-27,30.02,30.06,29.38,29.38,5100500,41.1718686829113,41.2267279349871,40.294120649698,40.294120649698,3718971.59148262,0.0,1.0
2006-12-28,30.02,30.25,29.74,30.03,4056800,41.1718686829113,41.4873093823473,40.7878539183804,41.1855834959302,2957969.60147568,0.0,1.0
2006-12-29,30.01,30.08,29.68,29.85,3811800,41.1581538698923,41.254157561025,40.7055650402667,40.938716861589,2779330.63668532,0.0,1.0
2007-01-03,29.33,30.06,29.17,30.05,8176300,40.2255465846032,41.2267279349871,40.0061095762999,41.2130131219681,5961656.19516505,0.0,1.0
2007-01-04,29.11,29.4,28.81,29.36,5655800,39.9238206981861,40.3215502757359,39.5123763076174,40.2666910236601,4123862.27371972,0.0,1.0
2007-01-05,28.76,29.24,28.49,29.11,7453100,39.4438022425226,40.1021132674326,39.0735022910107,39.9238206981861,5434343.13664917,0.0,1.0
2007-01-08,28.48,29.02,28.28,29.02,10276100,39.0597874779918,39.8003873810155,38.7854912176126,39.8003873810155,7492701.49421322,0.0,1.0
2007-01-09,28.52,28.88,28.09,28.7,12511700,39.1146467300676,39.6083799987501,38.5249097702524,39.3615133644088,9122763.81945949,0.0,1.0
2007-01-10,30.23,30.36,29.21,29.62,23283400,41.4598797563094,41.6381723255558,40.0609688283757,40.623276162153,16976826.4195915,0.0,1.0
2007-01-11,30.47,30.71,29.73,30.5,11658200,41.7890352687644,42.1181907812194,40.7741391053615,41.8301797078212,8500443.9972204,0.0,1.0
2007-01-12,30.79,31.17,30.05,30.26,9466200,42.227909285371,42.7490721800914,41.2130131219681,41.5010241953663,6902172.11632052,0.0,1.0
2007-01-16,30.58,31.0,30.4,30.8,7385000,41.9398982119729,42.5159203587691,41.6930315776317,42.24162409839,5384688.79582377,0.0,1.0
2007-01-17,30.53,30.62,30.17,30.4,6987900,41.8713241468781,41.9947574640487,41.3775908781956,41.6930315776317,5095147.84513703,0.0,1.0
2007-01-18,30.3,31.08,30.24,30.25,7055000,41.5558834474421,42.6256388629208,41.4735945693283,41.4873093823473,5144073.04733063,0.0,1.0
2007-01-19,31.4,31.74,30.42,30.54,13042900,43.0645128795274,43.530816522172,41.7204612036696,41.8850389598971,9510082.26067027,0.0,1.0
2007-01-22,31.17,31.73,31.04,31.47,7707900,42.7490721800914,43.5171017091531,42.570779610845,43.1605165706601,5620127.66003115,0.0,1.0
2007-01-23,31.57,31.87,31.17,31.17,7085200,43.2976647008497,43.7091090914185,42.7490721800914,42.7490721800914,5166093.03401092,0.0,1.0
2007-01-24,31.8,31.98,31.69,31.9,9883600,43.6131054002858,43.859972034627,43.4622424570772,43.7502535304753,7206514.58123274,0.0,1.0
2007-01-25,31.47,32.04,31.32,32.0,5625300,43.1605165706601,43.9422609127407,42.9547943753758,43.8874016606649,4101623.5454499,0.0,1.0
2007-01-26,32.07,32.28,31.4,31.62,9641700,43.9834053517976,44.2714164251957,43.0645128795274,43.3662387659445,7030135.94620096,0.0,1.0
2007-01-29,31.8,32.15,31.73,32.07,11978300,43.6131054002858,44.0931238559493,43.5171017091531,43.9834053517976,8733841.27325875,0.0,1.0
2007-01-30,32.14,32.62,32.12,32.19,11429100,44.0794090429303,44.7377200678403,44.0519794168924,44.1479831080251,8333398.33667563,0.0,1.0
2007-01-31,32.3,32.49,31.83,32.02,5468200,44.5319978725559,44.793950801218,43.8840090490234,44.1459619776855,3966201.12363853,0.17,1.0
2007-02-01,32.8,32.92,32.5,32.54,6139500,45.2213476848246,45.3867916397691,44.8077377974634,44.8628857824449,4453109.21300954,0.0,1.0
2007-02-02,32.44,32.75,32.15,32.29,5780700,44.7250158199912,45.1524127035977,44.3251929288753,44.5182108763106,4192863.98365408,0.0,1.0
2007-02-05,32.56,32.87,32.37,32.5,6376200,44.8904597749356,45.3178566585422,44.6285068462735,44.8077377974634,4624792.72969972,0.0,1.0
2007-02-06,32.85,32.94,32.55,32.56,5306200,45.2902826660515,45.4143656322598,44.8766727786903,44.8904597749356,3848699.09700647,0.0,1.0
2007-02-07,32.15,32.86,32.07,32.85,8325900,44.3251929288753,45.3040696622968,44.2148969589123,45.2902826660515,6038951.37985115,0.0,1.0
2007-02-08,32.64,32.76,32.2,32.34,12955300,45.0007557448986,45.1661996998431,44.3941279101022,44.5871458575374,9396753.12115034,0.0,1.0
2007-02-09,32.52,32.94,32.47,32.65,7848500,44.8353117899541,45.4143656322598,44.7663768087273,45.014542741144,5692683.0618626,0.0,1.0
2007-02-12,32.9,33.2,32.61,32.61,8125200,45.3592176472783,45.7728275346395,44.9593947561625,44.9593947561625,5893379.42463476,0.0,1.0
2007-02-13,35.0,36.05,34.55,34.85,43552100,48.2544868588067,49.7021214645709,47.6340720277649,48.0476819151261,31589259.3461866,0.0,1.0
2007-02-14,34.57,35.0,34.39,34.63,11959500,47.6616460202557,48.2544868588067,47.413480087839,47.7443679977279,8674478.31793917,0.0,1.0
2007-02-15,34.71,35.09,34.04,34.45,11970300,47.8546639676909,48.3785698250151,46.9309352192509,47.4962020653112,8682311.78638132,0.0,1.0
2007-02-16,34.78,34.95,34.39,34.91,5723500,47.9511729414085,48.1855518775799,47.413480087839,48.1304038925984,4151375.61375684,0.0,1.0
2007-02-20,34.87,34.93,34.17,34.4,6149900,48.0752559076169,48.1579778850891,47.1101661704407,47.4272670840843,4460652.55299085,0.0,1.0
2007-02-21,35.15,35.16,34.39,34.61,5958800,48.4612918024873,48.4750787987327,47.413480087839,47.7167940052372,4322043.68083415,0.0,1.0
2007-02-22,34.75,35.49,34.62,35.02,7860300,47.9098119526724,48.93004967483,47.7305810014825,48.2820608512975,5701241.85145678,0.0,1.0
2007-02-23,35.08,35.26,34.53,34.8,6949800,48.3647828287697,48.6129487611864,47.6064980352742,47.9787469338993,5040836.94251547,0.0,1.0
2007-02-26,35.36,35.56,35.01,35.17,7591300,48.7508187236402,49.0265586485476,48.2682738550521,48.4888657949781,5506130.46155539,0.0,1.0
2007-02-27,33.79,34.64,33.05,34.23,14754500,46.5862603131166,47.7581549939733,45.5660225909589,47.192888147913,10701750.9379183,0.0,1.0
2007-02-28,33.41,34.04,32.81,33.25,22745700,46.0623544557924,46.9309352192509,45.23513468107,45.8417625158664,16497937.3281784,0.0,1.0
2007-03-01,33.25,34.18,32.13,32.71,15717100,45.8417625158664,47.1239531666861,44.2976189363846,45.0972647186162,11399945.0788814,0.0,1.0
2007-03-02,32.7,33.4,32.44,33.0,8397100,45.0834777223709,46.048567459547,44.7250158199912,45.4970876097321,6090594.24587709,0.0,1.0
2007-03-05,31.73,32.4,31.61,32.18,12969000,43.7461390865696,44.6698678350097,43.5806951316252,44.3665539176114,9406690.02093343,0.0,1.0
2007-03-06,32.41,32.58,32.0,32.23,8356100,44.683654831255,44.9180337674264,44.1183879851947,44.4354888988383,6060856.07864306,0.0,1.0
2007-03-07,32.39,32.95,32.35,32.55,8048400,44.6560808387643,45.4281526285052,44.6009328537828,44.8766727786903,5837674.76015734,0.0,1.0
2007-03-08,32.49,32.85,32.24,32.6,7304900,44.793950801218,45.2902826660515,44.4492758950837,44.9456077599171,5298398.48360834,0.0,1.0
2007-03-09,33.2,33.32,32.69,32.99,9092100,45.7728275346395,45.938271489584,45.0696907261255,45.4833006134867,6594692.44655168,0.0,1.0
2007-03-12,33.42,33.62,32.8,32.99,8013300,46.0761414520377,46.3518813769452,45.2213476848246,45.4833006134867,5812215.9877204,0.0,1.0
2007-03-13,32.75,33.81,32.66,33.26,10091600,45.1524127035977,46.6138343056073,45.0283297373894,45.8555495121118,7319650.93802543,0.0,1.0
2007-03-14,33.32,33.39,32.44,33.09,10475000,45.938271489584,46.0347804633016,44.7250158199912,45.6211705759404,7597739.0677213,0.0,1.0
2007-03-15,33.88,34.56,33.42,33.5,13467100,46.7103432793249,47.6478590240103,46.0761414520377,46.1864374220007,9767972.48676941,0.0,1.0
2007-03-16,33.48,34.0,33.3,33.97,11717000,46.15886342951,46.8757872342694,45.9106974970933,46.8344262455333,8498587.93856711,0.0,1.0
2007-03-19,33.96,34.03,33.43,33.67,8415700,46.8206392492879,46.9171482230055,46.0899284482831,46.4208163581721,6104085.21930522,0.0,1.0
2007-03-20,34.07,34.19,33.85,33.9,6669600,46.972296207987,47.1377401629315,46.6689822905888,46.7379172718157,4837601.95571112,0.0,1.0
2007-03-21,33.85,33.94,33.37,33.6,13008900,46.6689822905888,46.7930652567972,46.0072064708109,46.3243073844545,9435630.3349002,0.0,1.0
2007-03-22,33.69,34.08,33.5,33.98,6685200,46.4483903506628,46.9860832042324,46.1864374220007,46.8482132417787,4848916.9656831,0.0,1.0
2007-03-23,34.19,34.19,33.45,33.57,7546400,47.1377401629315,47.1377401629315,46.1175024407739,46.2829463957183,5473563.54182835,0.0,1.0
2007-03-26,34.17,34.2,33.44,34.02,7220600,47.1101661704407,47.1515271591769,46.1037154445285,46.9033612267601,5237253.91049055,0.0,1.0
2007-03-27,34.0,34.39,33.85,34.1,5641100,46.8757872342694,47.413480087839,46.6689822905888,47.0136571967231,4091609.15082794,0.0,1.0
2007-03-28,33.58,33.99,33.26,33.99,8305800,46.2967333919637,46.862000238024,45.8555495121118,46.862000238024,6024372.42469495,0.0,1.0
2007-03-29,33.68,34.02,33.38,33.84,8313600,46.4346033544175,46.9033612267601,46.0209934670563,46.6551952943434,6030029.92968093,0.0,1.0
2007-03-30,33.9,34.2,33.68,33.71,6193300,46.7379172718157,47.1515271591769,46.4346033544175,46.4759643431536,4492131.49098981,0.0,1.0
2007-04-02,33.92,34.25,33.91,33.96,6400700,46.7654912643064,47.2204621404037,46.751704268061,46.8206392492879,4642563.09792494,0.0,1.0
2007-04-03,34.62,34.8,33.97,34.07,9367100,47.7305810014825,47.9787469338993,46.8344262455333,46.972296207987,6794155.76336537,0.0,1.0
2007-04-04,34.5,34.79,34.4,34.64,5649500,47.5651370465381,47.9649599376539,47.4272670840843,47.7581549939733,4097701.84850515,0.0,1.0
2007-04-05,34.59,34.98,34.34,34.5,6965000,47.6892200127464,48.226912866316,47.3445451066121,47.5651370465381,5051861.82402662,0.0,1.0
2007-04-09,34.87,35.13,34.67,35.05,7061900,48.0752559076169,48.4337178099966,47.7995159827094,48.3234218400336,5122145.44366024,0.0,1.0
2007-04-10,34.9,35.22,34.62,34.95,10191700,48.116616896353,48.5578007762049,47.7305810014825,48.1855518775799,7392255.5853456,0.0,1.0
2007-04-11,35.08,35.76,34.92,35.7,16750400,48.3647828287697,49.3022985734551,48.1441908888438,49.2195765959829,12149419.4252944,0.0,1.0
2007-04-12,35.07,35.19,34.79,35.11,13700800,48.3509958325243,48.5164397874688,47.9649599376539,48.4061438175058,9937480.04000345,0.0,1.0
2007-04-13,35.12,35.17,34.64,35.17,7546400,48.4199308137512,48.4888657949781,47.7581549939733,48.4888657949781,5473563.54182836,0.0,1.0
2007-04-16,34.94,35.3,34.89,35.12,7663700,48.1717648813345,48.6680967461679,48.1028299001076,48.4199308137512,5558643.71296379,0.0,1.0
2007-04-17,34.77,34.94,34.58,34.8,6200400,47.9373859451632,48.1717648813345,47.6754330165011,47.9787469338993,4497281.27116937,0.0,1.0
2007-04-18,34.47,35.0,34.37,34.66,5643000,47.5237760578019,48.2544868588067,47.3859060953482,47.785728986464,4092987.26101683,0.0,1.0
2007-04-19,34.33,34.59,33.69,33.77,6252000,47.3307581103667,47.6892200127464,46.4483903506628,46.5586863206258,4534707.84261514,0.0,1.0
2007-04-20,34.37,35.0,34.09,34.99,10314800,47.3859060953482,48.2544868588067,46.9998702004778,48.2406998625614,7481542.61916293,0.0,1.0
2007-04-23,34.15,34.7,34.1,34.7,6324500,47.08259217795,47.8408769714455,47.0136571967231,47.8408769714455,4587293.62613875,0.0,1.0
2007-04-24,33.95,34.43,33.63,33.89,8340600,46.8068522530425,47.4686280728205,46.3656683731906,46.7241302755703,6049613.60078628,0.0,1.0
2007-04-25,35.76,36.5,35.5,35.75,25693000,49.3022985734551,50.3225362956127,48.9438366710754,49.2885115772097,18635676.3596146,0.0,1.0
2007-04-26,35.81,36.11,35.52,36.1,12136900,49.371233554682,49.7848434420432,48.9714106635662,49.7710564457978,8803150.2903128,0.0,1.0
2007-04-27,35.99,36.14,35.44,35.46,6541100,49.6193994870987,49.8262044307793,48.8611146936032,48.8886886860939,4744398.18767272,0.0,1.0
2007-04-30,35.49,36.1,35.46,35.76,9330400,48.93004967483,49.7710564457978,48.8886886860939,49.3022985734551,6767536.47708514,0.0,1.0
2007-05-01,34.59,35.7,34.39,35.64,23790400,47.6892200127464,49.2195765959829,47.413480087839,49.1368546185106,17255680.3357248,0.0,1.0
2007-05-02,34.88,35.05,34.76,34.88,8600900,48.3234218400336,48.5589431047356,48.1571715355381,48.3234218400336,6208157.05048985,0.17,1.0
2007-05-03,35.06,35.5,34.75,35.5,6438300,48.5727972967769,49.1823817465938,48.1433173434968,49.1823817465938,4647185.47340032,0.0,1.0
2007-05-04,35.66,35.68,34.94,35.07,9151000,49.4040488192545,49.4317572033371,48.4065469922814,48.5866514888182,6605220.98490073,0.0,1.0
2007-05-07,38.63,38.83,37.02,37.67,74718900,53.5187438555189,53.7958276963448,51.2882189368705,52.1887414195546,53932340.3178558,0.0,1.0
2007-05-08,39.5,39.9,38.1,38.58,38971700,54.7240585631115,55.2782262447632,52.7844716773303,53.4494728953124,28129897.3508092,0.0,1.0
2007-05-09,38.73,39.55,38.51,39.1,23449700,53.6572857759318,54.7933295233179,53.3524935510233,54.1698908814597,16926068.2471453,0.0,1.0
2007-05-10,37.63,38.5,37.56,38.45,15586700,52.1333246513895,53.338639358982,52.0363453071004,53.2693683987756,11250529.770009,0.0,1.0
2007-05-11,38.03,38.42,37.66,37.68,12972600,52.6874923330412,53.2278058226517,52.1748872275133,52.2025956115959,9363664.05296942,0.0,1.0
2007-05-14,38.35,38.73,37.91,38.0,12222800,53.1308264783626,53.6572857759318,52.5212420285457,52.6459297569173,8822456.02166371,0.0,1.0
2007-05-15,39.29,39.35,38.29,38.7,11214200,54.4331205302443,54.516245682492,53.0477013261149,53.6157231998079,8094445.324978,0.0,1.0
2007-05-16,39.04,39.25,38.65,39.25,7435100,54.0867657292119,54.3777037620791,53.5464522396015,54.3777037620791,5366678.89245278,0.0,1.0
2007-05-17,39.15,39.39,38.5,38.64,6157700,54.2391618416662,54.5716624506572,53.338639358982,53.5325980475602,4444647.4984945,0.0,1.0
2007-05-18,39.73,39.87,39.15,39.27,10839800,55.0427049800612,55.2366636686393,54.2391618416662,54.4054121461617,7824202.21091978,0.0,1.0
2007-05-21,38.99,39.53,38.87,39.5,8032400,54.0174947690055,54.7656211392353,53.8512444645099,54.7240585631115,5797811.93739663,0.0,1.0
2007-05-22,38.95,39.58,38.91,39.35,6082500,53.9620780008403,54.8348920994418,53.9066612326751,54.516245682492,4390367.89866229,0.0,1.0
2007-05-23,40.37,40.8,39.98,40.0,20976400,55.929373270704,56.5251035284797,55.3890597810936,55.4167681651762,15140832.4191533,0.0,1.0
2007-05-24,40.21,41.2,39.97,40.15,13795900,55.7077061980433,57.0792712101314,55.3752055890523,55.6245810457956,9957924.61868561,0.0,1.0
2007-05-25,40.9,40.91,40.06,40.28,9327500,56.6636454488926,56.6774996409339,55.4998933174239,55.8046855423324,6732619.24780478,0.0,1.0
2007-05-29,40.37,40.86,40.19,40.7,8282900,55.929373270704,56.6082286807274,55.6799978139607,56.3865616080667,5978623.63630579,0.0,1.0
2007-05-30,41.24,41.25,39.65,39.69,11923900,57.1346879782966,57.1485421703379,54.9318714437309,54.987288211896,8606709.04839447,0.0,1.0
2007-05-31,41.28,41.55,41.03,41.2,12484000,57.1901047464618,57.5641679315767,56.8437499454294,57.0792712101314,9010991.01469792,0.0,1.0
2007-06-01,41.46,41.54,41.2,41.43,8628900,57.4394802032051,57.5503137395354,57.0792712101314,57.3979176270812,6228367.53978908,0.0,1.0
2007-06-04,40.99,41.39,40.9,41.14,6743500,56.7883331772643,57.342500858916,56.6636454488926,56.9961460578837,4867479.80676189,0.0,1.0
2007-06-05,40.59,40.9,40.19,40.63,8194500,56.2341654956125,56.6636454488926,55.6799978139607,56.2895822637777,5914816.23437537,0.0,1.0
2007-06-06,39.85,40.5,39.6,40.4,9899000,55.2089552845567,56.1094777672409,54.8626004835244,55.9709358468279,7145129.77046578,0.0,1.0
2007-06-07,38.93,40.1112,38.87,39.41,11697100,53.9343696167577,55.5708267806753,53.8512444645099,54.5993708347398,8443004.08507073,0.0,1.0
2007-06-08,39.66,40.02,38.25,38.25,8821000,54.9457256357722,55.4444765492587,52.9922845579497,52.9922845579497,6367025.93244555,0.0,1.0
2007-06-11,39.3,40.18,39.14,39.67,5475400,54.4469747222856,55.6661436219194,54.2253076496249,54.9595798278135,3952161.18246371,0.0,1.0
2007-06-12,39.34,40.19,38.75,39.0,10659400,54.5023914904508,55.6799978139607,53.6849941600144,54.0313489610468,7693988.91557761,0.0,1.0
2007-06-13,40.48,40.53,39.74,40.05,9908300,56.0817693831583,56.1510403433647,55.0565591721025,55.4860391253826,7151842.54012587,0.0,1.0
2007-06-14,41.16,41.3,40.35,40.4,7265500,57.0238544419663,57.2178131305444,55.9016648866214,55.9709358468279,5244261.0715546,0.0,1.0
2007-06-15,41.6,41.69,41.06,41.5,11053900,57.6334388917832,57.7581266201548,56.8853125215533,57.4948969713703,7978740.27373993,0.0,1.0
2007-06-18,41.88,42.9,41.61,42.2,20816100,58.0213562689394,59.4344838571514,57.6472930838245,58.4646904142609,15025127.3679152,0.0,1.0
2007-06-19,41.58,41.99,41.44,41.91,9333000,57.6057305077006,58.1737523813937,57.4117718191225,58.0629188450633,6736589.1653457,0.0,1.0
2007-06-20,40.25,41.57,40.25,40.8,11482500,55.7631229662085,57.5918763156593,55.7631229662085,56.5251035284797,8288105.12065595,0.0,1.0
2007-06-21,40.34,40.59,39.81,40.3,9873900,55.8878106945802,56.2341654956125,55.1535385163916,55.832393926415,7127012.51041539,0.0,1.0
2007-06-22,40.0,40.6399,39.9,40.18,9274300,55.4167681651762,56.3032979138986,55.2782262447632,55.6661436219194,6694219.31813624,0.0,1.0
2007-06-25,39.41,40.0,39.25,40.0,9443900,54.5993708347398,55.4167681651762,54.3777037620791,55.4167681651762,6816637.13903442,0.0,1.0
2007-06-26,38.7,39.6,38.5,39.41,10954700,53.6157231998079,54.8626004835244,53.338639358982,54.5993708347398,7907137.39736554,0.0,1.0
2007-06-27,38.97,39.05,37.84,38.52,13233500,53.9897863849229,54.1006199212532,52.4242626842566,53.3663477430646,9551982.50504685,0.0,1.0
2007-06-28,39.3,39.86,38.75,39.6,9482400,54.4469747222856,55.222809476598,53.6849941600144,54.8626004835244,6844426.56182085,0.0,1.0
2007-06-29,40.53,40.75,39.6,39.64,13593200,56.1510403433647,56.4558325682732,54.8626004835244,54.9180172516896,9811615.11222299,0.0,1.0
2007-07-02,41.09,41.5,40.3901,40.68,11129800,56.9268750976772,57.4948969713703,55.957220196707,56.3588532239841,8033525.13580462,0.0,1.0
2007-07-03,41.5,41.76,40.72,41.3,10280800,57.4948969713703,57.8551059644439,56.4142699921493,57.2178131305444,7420714.2281245,0.0,1.0
2007-07-05,41.35,41.56,40.56,41.41,11459400,57.2870840907509,57.578022123618,56.1926029194886,57.3702092429986,8271431.46698408,0.0,1.0
2007-07-06,41.66,42.0,41.5,41.57,9330200,57.716564044031,58.187606573435,57.4948969713703,57.5918763156593,6734568.11641577,0.0,1.0
2007-07-09,42.36,42.54,41.51,41.53,17419300,58.6863574869215,58.9357329436648,57.5087511634116,57.5364595474941,12573306.2946433,0.0,1.0
2007-07-10,41.66,42.7,41.56,42.61,6585500,57.716564044031,59.1574000163255,57.578022123618,59.0327122879539,4753434.90285911,0.0,1.0
2007-07-11,42.43,42.49,41.8,42.24,5060200,58.7833368312106,58.8664619834584,57.9105227326091,58.520107182426,3652468.49828376,0.0,1.0
2007-07-12,45.29,46.15,42.43,44.8,68647000,62.7456357550207,63.937096270572,58.7833368312106,62.0667803449973,49549623.5329997,0.0,1.0
2007-07-13,47.35,47.69,46.11,46.96,42412400,65.5995993155273,66.0706418449313,63.8816795024068,65.0592858259168,30613405.5840895,0.0,1.0
2007-07-16,46.77,48.77,46.56,47.86,27708700,64.7960561771322,67.566894585391,64.5051181442651,66.3061631096333,20000228.0301955,0.0,1.0
2007-07-17,46.61,46.95,46.03,46.77,15908600,64.5743891044715,65.0454316338755,63.7708459660765,64.7960561771322,11482878.2166312,0.0,1.0
2007-07-18,46.45,46.59,45.9,46.17,26174800,64.3527220318108,64.5466807203889,63.5907414695396,63.9648046546546,18893054.1181925,0.0,1.0
2007-07-19,44.62,46.94,43.05,46.63,53391300,61.817404888254,65.0315774418342,59.6422967377708,64.6020974885541,38538010.6186351,0.0,1.0
2007-07-20,43.08,44.41,42.6,44.35,30486800,59.6838593138947,61.5264668553868,59.0188580959126,61.4433417031391,22005469.4702734,0.0,1.0
2007-07-23,42.45,42.69,41.34,42.32,29858100,58.8110452152932,59.1435458242842,57.2732298987096,58.6309407187564,21551671.8051868,0.0,1.0
2007-07-24,41.25,42.36,40.78,42.01,21667300,57.1485421703379,58.6863574869215,56.4973951443971,58.2014607654763,15639526.2426117,0.0,1.0
2007-07-25,40.91,41.89,40.1,41.65,18225100,56.6774996409339,58.0352104609807,55.5553100855891,57.7027098519897,13154935.3045475,0.0,1.0
2007-07-26,38.0,40.21,37.47,40.18,44573700,52.6459297569173,55.7077061980433,51.9116575787288,55.6661436219194,32173438.8170331,0.0,1.0
2007-07-27,37.41,38.81,37.25,38.1,30461500,51.828532426481,53.7681193122622,51.6068653538203,52.7844716773303,21987207.8495851,0.0,1.0
2007-07-30,38.25,38.45,37.41,37.8,18111200,52.9922845579497,53.2693683987756,51.828532426481,52.3688459160915,13072721.921291,0.0,1.0
2007-07-31,38.2,39.25,38.0,38.69,21618000,52.9230135977432,54.3777037620791,52.6459297569173,53.6018690077666,15603941.3453813,0.0,1.0
2007-08-01,37.95,38.43,35.85,37.8,25734100,52.8121800614129,53.4801602044821,49.8897669354849,52.6034362667037,18492118.5579604,0.17,1.0
2007-08-02,37.88,38.22,37.1,37.8,19100300,52.7147662905486,53.1879188918893,51.6292985580611,52.6034362667037,13725174.4608365,0.0,1.0
2007-08-03,36.18,37.65,36.18,37.65,16635700,50.349003283845,52.3946924719946,50.349003283845,52.3946924719946,11954151.755634,0.0,1.0
2007-08-06,35.67,36.63,35.0,36.26,22204800,49.6392743818339,50.9752346679724,48.7068854321331,50.4603333076899,15956019.2179171,0.0,1.0
2007-08-07,36.61,37.1,35.42,35.54,18255700,50.9474021620112,51.6292985580611,49.2913680573187,49.458363093086,13118258.2160852,0.0,1.0
2007-08-08,37.09,37.61,36.51,36.51,16159600,51.6153823050805,52.3390274600722,50.8082396322051,50.8082396322051,11612033.8014237,0.0,1.0
2007-08-09,35.44,37.13,35.44,36.11,17817300,49.3192005632799,51.6710473170029,49.3192005632799,50.2515895129807,12803230.8875285,0.0,1.0
2007-08-10,34.69,35.45,33.5,34.8,37020400,48.2754815897342,49.3331168162605,46.6194474850417,48.4285603725209,26602275.8077072,0.0,1.0
2007-08-13,35.54,36.19,35.0,35.39,17355100,49.458363093086,50.3629195368256,48.7068854321331,49.2496192983769,12471101.2541825,0.0,1.0
2007-08-14,34.86,35.97,34.86,35.8,16340500,48.5120578904046,50.0567619712522,48.5120578904046,49.8201856705818,11742025.6895074,0.0,1.0
2007-08-15,33.7,35.21,33.7,34.74,16931400,46.8977725446539,48.9991267447259,46.8977725446539,48.3450628546372,12166637.1138781,0.0,1.0
2007-08-16,31.92,33.47,30.25,33.47,45735300,44.4206795141054,46.5776987260998,42.0966652663436,46.5776987260998,32864665.55597,0.0,1.0
2007-08-17,33.29,33.63,31.81,32.77,33226700,46.3272061724489,46.8003587737896,44.2676007313187,45.6035610174572,23876182.7959704,0.0,1.0
2007-08-20,34.32,34.4,33.5,33.64,19435900,47.7605802294516,47.8719102532965,46.6194474850417,46.8142750267702,13966331.3300509,0.0,1.0
2007-08-21,34.6,35.21,34.02,34.26,16437600,48.1502353129087,48.9991267447259,47.3430926400334,47.677082711568,11811800.218711,0.0,1.0
2007-08-22,36.22,36.268,35.31,35.44,17497400,50.4046682957674,50.4714663100744,49.138289274532,49.3192005632799,12573355.7908012,0.0,1.0
2007-08-23,35.77,36.95,35.43,36.5,13766100,49.77843691164,51.4205547633519,49.3052843102993,50.7943233792245,9892102.43531886,0.0,1.0
2007-08-24,36.69,36.87,35.53,35.7,12315000,51.0587321858561,51.3092247395071,49.4444468401054,49.6810231407758,8849364.85213326,0.0,1.0
2007-08-27,36.98,37.47,36.66,36.75,10689700,51.4623035222938,52.1441999183436,51.0169834269143,51.1422297037397,7681449.89523742,0.0,1.0
2007-08-28,35.36,36.84,35.28,36.71,9911400,49.207870539435,51.2674759805652,49.0965405155902,51.0865646918173,7122175.78525649,0.0,1.0
2007-08-29,36.39,36.45,35.46,35.71,7778300,50.6412445964378,50.7247421143215,49.3470330692411,49.6949393937564,5589363.75390565,0.0,1.0
2007-08-30,36.15,36.7,35.8,36.0,5634500,50.3072545249032,51.0726484388367,49.8201856705818,50.098510730194,4048862.87124197,0.0,1.0
2007-08-31,36.53,36.93,36.29,36.6,6391000,50.8360721381663,51.3927222573907,50.5020820666317,50.9334859090306,4592471.84490326,0.0,1.0
2007-09-04,36.41,36.8736,35.93,36.35,9763100,50.669077102399,51.3142345905801,50.0010969593298,50.5855795845154,7015609.74322877,0.0,1.0
2007-09-05,36.48,37.04,36.02,36.76,10322200,50.7664908732633,51.5458010401774,50.1263432361553,51.1561459567204,7417370.18893138,0.0,1.0
2007-09-06,36.5,37.07,36.11,36.7,11878200,50.7943233792245,51.5875497991192,50.2515895129807,51.0726484388367,8535487.25835236,0.0,1.0
2007-09-07,34.87,35.92,34.61,35.86,14922100,48.5259741433852,49.9871807063492,48.1641515658893,49.9036831884655,10722785.8108013,0.0,1.0
2007-09-10,34.05,35.15,33.23,35.12,12269300,47.3848413989752,48.9156292268422,46.2437086545652,48.8738804679004,8816525.55260078,0.0,1.0
2007-09-11,34.2,34.53,33.8,34.17,10849200,47.5935851936843,48.0528215420444,47.0369350744599,47.5518364347425,7796064.08069543,0.0,1.0
2007-09-12,33.65,34.37,33.5,34.26,13366700,46.8281912797508,47.8301614943547,46.6194474850417,47.677082711568,9605099.89192121,0.0,1.0
2007-09-13,34.42,34.9,33.75,33.9,10010600,47.8997427592577,48.567722902327,46.9673538095569,47.176097604266,7193459.34135325,0.0,1.0
2007-09-14,35.48,35.78,34.17,34.21,14002900,49.3748655752023,49.7923531646206,47.5518364347425,47.6075014466649,10062263.1821305,0.0,1.0
2007-09-17,35.23,36.12,35.11,35.4,12283300,49.0269592506871,50.2655057659613,48.8599642149198,49.2635355513575,8826585.73188863,0.0,1.0
2007-09-18,36.89,37.0,35.25,35.47,13522500,51.3370572454683,51.490136028255,49.0547917566483,49.3609493222217,9717055.31571027,0.0,1.0
2007-09-19,37.28,38.17,37.02,37.23,13369000,51.879791111712,53.1183376269863,51.5179685342162,51.810209846809,9606752.63566136,0.0,1.0
2007-09-20,37.28,37.67,36.71,37.39,14723000,51.879791111712,52.4225249779558,51.0865646918173,52.0328698944988,10579715.6896434,0.0,1.0
2007-09-21,37.4,37.8,37.03,37.57,13718100,52.0467861474794,52.6034362667037,51.5318847871968,52.2833624481497,9857610.39204622,0.0,1.0
2007-09-24,37.01,37.65,36.6,37.56,13153000,51.5040522812356,52.3946924719946,50.9334859090306,52.2694461951691,9451538.44093453,0.0,1.0
2007-09-25,37.0,37.07,36.47,36.81,9344200,51.490136028255,51.5875497991192,50.7525746202827,51.2257272216234,6714594.80725161,0.0,1.0
2007-09-26,38.47,38.58,37.34,37.35,13971600,53.5358252164046,53.6889039991913,51.9632886295957,51.9772048825763,10039771.4955798,0.0,1.0
2007-09-27,39.0,39.5,38.4,38.69,13738200,54.2733866243769,54.9691992734073,53.4384114455403,53.841982781978,9872053.93516663,0.0,1.0
2007-09-28,39.12,39.49,38.51,38.9,10931200,54.4403816601442,54.9552830204267,53.591490228327,54.1342240945708,7854987.98795283,0.0,1.0
2007-10-01,39.15,39.26,38.67,39.13,8970200,54.482130419086,54.6352092018727,53.8141502760168,54.4542979131248,6445844.30341906,0.0,1.0
2007-10-02,38.85,39.29,38.32,39.11,8222300,54.0646428296677,54.6769579608145,53.3270814216954,54.4264654071636,5908415.15417745,0.0,1.0
2007-10-03,37.64,38.82,37.37,38.74,10222700,52.380776219014,54.0228940707259,52.0050373885375,53.911564046881,7345871.05756416,0.0,1.0
2007-10-04,37.66,37.95,36.95,37.81,10444400,52.4086087249752,52.8121800614129,51.4205547633519,52.6173525196843,7505181.18242961,0.0,1.0
2007-10-05,38.79,39.19,38.12,38.12,10442100,53.9811453117841,54.5377954310084,53.0487563620832,53.0487563620832,7503528.43868946,0.0,1.0
2007-10-08,38.3,38.67,37.86,38.51,7345900,53.2992489157342,53.8141502760168,52.6869337845874,53.591490228327,5278647.93075808,0.0,1.0
2007-10-09,39.72,39.72,38.41,38.86,15615700,55.2753568389807,55.2753568389807,53.4523276985209,54.0785590826483,11221195.8360907,0.0,1.0
2007-10-10,38.73,40.04,37.85,39.9,27896200,53.8976477939004,55.7206769343602,52.6730175316068,55.5258493926317,20045769.5321218,0.0,1.0
2007-10-11,38.08,39.7,37.25,39.15,14546500,52.9930913501608,55.2475243330195,51.8380423527702,54.482130419086,10452885.572193,0.0,1.0
2007-10-12,38.13,38.54,37.82,38.48,9788100,53.0626726150639,53.6332389872688,52.631268772665,53.5497414693852,7033574.34909992,0.0,1.0
2007-10-15,38.21,38.65,37.68,38.3,8513500,53.1740026389087,53.7863177700555,52.4364412309364,53.2992489157342,6117666.88336472,0.0,1.0
2007-10-16,37.29,38.18,37.2,38.04,9541500,51.8937073646927,53.1322538799669,51.7684610878672,52.9374263382384,6856371.4767868,0.0,1.0
2007-10-17,37.97,38.09,37.44,37.74,10017000,52.8400125673741,53.0070076031414,52.1024511594018,52.5199387488201,7198058.28045626,0.0,1.0
2007-10-18,38.38,38.62,37.78,38.04,9765600,53.4105789395791,53.7445690111137,52.5756037607425,52.9374263382384,7017406.20381588,0.0,1.0
2007-10-19,37.44,38.4,37.44,38.4,12683300,52.1024511594018,53.4384114455403,52.1024511594018,53.4384114455403,9114019.42582718,0.0,1.0
2007-10-22,37.73,37.8,36.68,37.07,11145200,52.5060224958395,52.6034362667037,51.0448159328755,51.5875497991192,8008765.01420995,0.0,1.0
2007-10-23,38.26,38.4,37.66,37.91,9724800,53.2435839038118,53.4384114455403,52.4086087249752,52.7565150494904,6988087.96703414,0.0,1.0
2007-10-24,38.2,38.5,37.6,37.92,8409500,53.1600863859281,53.5775739753464,52.3251112070915,52.7704313024711,6042934.12294069,0.0,1.0
2007-10-25,38.39,38.58,37.74,38.04,9708100,53.4244951925597,53.6889039991913,52.5199387488201,52.9374263382384,6976087.61031221,0.0,1.0
2007-10-26,39.35,39.54,38.33,38.66,10783300,54.7604554786982,55.0248642853298,53.340997674676,53.8002340230361,7748709.37961905,0.0,1.0
2007-10-29,40.43,40.7,39.25,39.4,13917100,56.263410800604,56.6391496310805,54.6212929488921,54.8300367436012,10000608.6547807,0.0,1.0
2007-10-30,39.37,40.03,39.28,40.02,10967200,54.7882879846594,55.7067606813796,54.6630417078339,55.692844428399,7880857.0204073,0.0,1.0
2007-10-31,39.59,39.84,38.87,39.5,12043200,55.3310218509032,55.6804220899213,54.3247491625311,55.2052377648567,8617051.91862848,0.17,1.0
2007-11-01,37.9,39.21,37.74,39.21,10843800,52.969076235141,54.7999334875957,52.7454600821694,54.7999334875957,7758867.04490696,0.0,1.0
2007-11-02,38.56,38.6,37.58,38.16,13176300,53.8914928661487,53.9473969043916,52.5218439291978,53.3324524837198,9427798.35886015,0.0,1.0
2007-11-05,37.9,38.25,37.52,37.65,8273700,52.969076235141,53.4582365697663,52.4379878718335,52.6196759961229,5919930.12315302,0.0,1.0
2007-11-06,38.57,38.83,37.93,37.93,7192400,53.9054688757094,54.2688451242882,53.0110042638231,53.0110042638231,5146247.19505975,0.0,1.0
2007-11-07,37.4,38.36,37.31,38.2,7417700,52.2702757571048,53.6119726749342,52.1444916710583,53.3883565219627,5307452.00750718,0.0,1.0
2007-11-08,37.66,39.35,36.83,39.0,20191300,52.6336520056836,54.9955976214458,51.4736432121436,54.5064372868205,14447113.7575232,0.0,1.0
2007-11-09,37.09,37.81,36.31,37.58,14030800,51.8370194607224,52.8432921490945,50.746890714986,52.5218439291978,10039203.20678,0.0,1.0
2007-11-12,35.87,37.65,35.69,36.95,14711700,50.1319462943141,52.6196759961229,49.8803781222211,51.6413553268723,10526395.203209,0.0,1.0
2007-11-13,36.63,37.01,35.9,36.1,14905200,51.1941230209291,51.7252113842366,50.1738743229963,50.4533945142108,10664846.7398649,0.0,1.0
2007-11-14,36.86,37.44,36.64,37.01,10905700,51.5155712408258,52.3261797953477,51.2080990304898,51.7252113842366,7803157.22640051,0.0,1.0
2007-11-15,36.33,37.08,36.17,36.64,10687500,50.7748427341074,51.8230434511617,50.5512265811359,51.2080990304898,7647032.54785622,0.0,1.0
2007-11-16,36.31,36.55,34.83,36.5,10960100,50.746890714986,51.0823149444433,48.6784412999989,51.0124348966397,7842081.06926399,0.0,1.0
2007-11-19,35.07,36.01,34.81,36.01,10176900,49.0138655294563,50.3276104281643,48.6504892808775,50.3276104281643,7281692.21392074,0.0,1.0
2007-11-20,35.38,36.04,34.84,35.1,15575300,49.4471218258387,50.3695384568464,48.6924173095597,49.0557935581385,11144311.2086667,0.0,1.0
2007-11-21,35.17,35.88,34.56,34.94,9209900,49.1536256250635,50.1459223038749,48.3010890418594,48.8321774051669,6589792.2865498,0.0,1.0
2007-11-23,35.15,35.66,34.81,35.33,4735700,49.1256736059421,49.838450093539,48.6504892808775,49.3772417780351,3388449.31339253,0.0,1.0
2007-11-26,34.88,36.1,34.88,35.23,8570200,48.7483213478026,50.4533945142108,48.7483213478026,49.2374816824279,6132079.3769953,0.0,1.0
2007-11-27,35.04,35.2,34.52,34.99,10781400,48.9719375007741,49.1955536537457,48.2451850036165,48.9020574529705,7714219.10750475,0.0,1.0
2007-11-28,36.21,36.31,35.25,35.3,11853900,50.6071306193787,50.746890714986,49.2654337015493,49.3353137493529,8481605.53160541,0.0,1.0
2007-11-29,36.55,36.95,35.82,36.0,8552100,51.0823149444433,51.6413553268723,50.0620662465105,50.3136344186036,6119128.61310139,0.0,1.0
2007-11-30,36.37,37.3,36.0,36.91,10531100,50.8307467723503,52.1305156614976,50.3136344186036,51.5854512886294,7535126.49962373,0.0,1.0
2007-12-03,35.49,36.55,35.39,36.48,8080800,49.6008579310067,51.0823149444433,49.4610978353994,50.9844828775183,5781907.8935875,0.0,1.0
2007-12-04,35.25,35.44,34.86,35.21,7895200,49.2654337015493,49.5309778832031,48.7203693286811,49.2095296633064,5649108.9002886,0.0,1.0
2007-12-05,35.61,35.61,35.08,35.51,9597200,49.7685700457354,49.7685700457354,49.027841539017,49.6288099501281,6866910.01340684,0.0,1.0
2007-12-06,35.86,35.95,35.34,35.6,6400300,50.1179702847534,50.2437543707999,49.3912177875958,49.7545940361746,4579490.28454214,0.0,1.0
2007-12-07,36.91,37.0,35.62,35.62,9247100,51.5854512886294,51.7112353746759,49.7825460552961,49.7825460552961,6616409.32615496,0.0,1.0
2007-12-10,37.85,37.97,37.0,37.01,7495600,52.8991961873374,53.066908302066,51.7112353746759,51.7252113842366,5363190.37807822,0.0,1.0
2007-12-11,36.13,37.98,35.93,37.56,8898200,50.495322542893,53.0808843116267,50.2158023516785,52.4938919100764,6366767.25308389,0.0,1.0
2007-12-12,36.88,37.48,36.26,36.87,8903300,51.5435232599472,52.3820838335906,50.6770106671824,51.5295472503865,6370416.36335235,0.0,1.0
2007-12-13,36.33,36.6,35.39,36.24,7754300,50.7748427341074,51.1521949922469,49.4610978353994,50.6490586480609,5548293.28522493,0.0,1.0
2007-12-14,35.19,36.63,34.95,35.98,17997400,49.181577644185,51.1941230209291,48.8461534147276,50.2856823994821,12877352.3814538,0.0,1.0
2007-12-17,33.9,35.11,33.53,35.1,13125300,47.3786724108517,49.0697695676992,46.8615600571049,49.0557935581385,9391307.25617564,0.0,1.0
2007-12-18,34.4,34.68,33.22,34.21,11045600,48.0774728888878,48.4688011565881,46.4283037607225,47.8119287072341,7903257.32964685,0.0,1.0
2007-12-19,34.49,34.95,34.16,34.34,6454200,48.2032569749344,48.8461534147276,47.7420486594305,47.9936168315235,4618056.37149694,0.0,1.0
2007-12-20,35.39,35.39,34.41,34.41,8079200,49.4610978353994,49.4610978353994,48.0914488984486,48.0914488984486,5780763.07467976,0.0,1.0
2007-12-21,36.35,36.54,35.64,35.66,13219200,50.8027947532289,51.0683389348826,49.8104980744175,49.838450093539,9458493.81582417,0.0,1.0
2007-12-24,37.01,37.13,36.7,36.89,3421000,51.7252113842366,51.8929234989653,51.2919550878542,51.5574992695079,2447765.92713133,0.0,1.0
2007-12-26,37.41,37.48,36.86,36.9501,5257200,52.2842517666655,52.3820838335906,51.5155712408258,51.6414950869679,3761588.72613705,0.0,1.0
2007-12-27,36.99,37.36,36.97,37.02,6593100,51.6972593651152,52.2143717188619,51.6693073459937,51.7391873937973,4717440.96292592,0.0,1.0
2007-12-28,36.86,37.46,36.62,37.14,7688700,51.5155712408258,52.3541318144691,51.1801470113684,51.906899508526,5501355.71000721,0.0,1.0
2007-12-31,36.55,36.86,36.32,36.55,5850100,51.0823149444433,51.5155712408258,50.7608667245467,51.0823149444433,4185815.68263987,0.0,1.0
2008-01-02,36.13,36.78,36.0,36.46,7801700,50.495322542893,51.40376316434,50.3136344186036,50.9565308583968,5582208.545367,0.0,1.0
2008-01-03,36.19,36.67,35.74,36.2,7202500,50.5791786002573,51.250027059172,49.9502581700248,50.593154609818,5153473.86441491,0.0,1.0
2008-01-04,34.87,35.93,34.51,35.88,10186300,48.7343453382418,50.2158023516785,48.2312089940558,50.1459223038749,7288418.02500377,0.0,1.0
2008-01-07,33.11,35.01,32.43,34.92,24620100,46.2745676555545,48.930009472092,45.3241990054254,48.8042253860455,17615972.4941731,0.0,1.0
2008-01-08,31.0,33.55,30.85,33.49,26987600,43.3256296382419,46.8895120762264,43.1159894948311,46.805656018862,19309946.7217333,0.0,1.0
2008-01-09,31.25,31.41,30.13,31.05,16655600,43.67502987726,43.8986460302316,42.109716806459,43.3955096860456,11917278.6249426,0.0,1.0
2008-01-10,31.44,32.01,30.95,31.5,28977400,43.9405740589138,44.737206603875,43.2557495904383,44.0244301162781,20733672.1358829,0.0,1.0
2008-01-11,31.73,31.92,31.05,31.1,16568800,44.3458783361747,44.6114225178285,43.3955096860456,43.4653897338492,11855172.1991972,0.0,1.0
2008-01-14,32.9,32.93,31.78,32.05,12458500,45.9810714547794,46.0229994834615,44.4157583839784,44.7931106421179,8914203.97637114,0.0,1.0
2008-01-15,31.19,32.55,31.13,32.25,18320700,43.5911738198957,45.491911120154,43.5073177625314,45.0726308333324,13108677.3520009,0.0,1.0
2008-01-16,30.63,31.63,30.14,31.03,16816200,42.8085172844952,44.2061182405675,42.1236928160198,43.3675576669241,12032189.8228079,0.0,1.0
2008-01-17,28.79,30.95,28.68,30.7,23602700,40.2369315253221,43.2557495904383,40.0831954201542,42.9063493514203,16888010.771208,0.0,1.0
2008-01-18,29.1,30.04,28.7,29.18,22043200,40.6701878217045,41.9839327204125,40.1111474392756,40.7819958981903,15772170.0920612,0.0,1.0
2008-01-22,28.79,29.14,27.12,27.61,16652700,40.2369315253221,40.7260918599474,37.9029379286813,38.5877623971568,11915203.6406723,0.0,1.0
2008-01-23,29.19,29.2,26.69,28.44,18697800,40.7959719077511,40.8099479173118,37.3019695175702,39.7477711906968,13378496.858321,0.0,1.0
2008-01-24,30.81,30.9,29.0,29.3,18290000,43.0600854565882,43.1858695426347,40.5304277260973,40.949708012919,13086711.1392084,0.0,1.0
2008-01-25,30.69,31.89,30.55,31.15,17567800,42.8923733418595,44.5694944891463,42.6967092080094,43.5352697816528,12569968.5047231,0.0,1.0
2008-01-28,31.47,31.52,30.06,30.27,8445100,43.9825020875959,44.0523821353996,42.011884739534,42.3053809403092,6042568.84864567,0.0,1.0
2008-01-29,32.66,33.13,31.57,31.73,14338500,45.645647225322,46.302519674676,44.1222621832032,44.3458783361747,10259366.1929765,0.0,1.0
2008-01-30,32.7,33.42,32.11,32.7,10241400,45.7015512635649,46.707823951937,44.8769666994822,45.7015512635649,7327842.72613938,0.0,1.0
2008-01-31,33.09,33.34,31.95,32.21,9200400,46.2466156364331,46.5960158754512,44.6533505465107,45.0167267950895,6582994.92428504,0.0,1.0
2008-02-01,34.28,34.45,33.07,33.45,15186100,47.9097607741592,48.1473529366915,46.2186636173117,46.7497519806191,10865834.0093566,0.0,1.0
2008-02-04,34.08,34.85,33.98,34.79,9528000,47.6302405829447,48.7063933191204,47.4904804873375,48.622537261756,6817396.59564669,0.0,1.0
2008-02-05,32.67,33.64,32.52,33.3,11338000,45.6596232348827,47.0152961622729,45.4499830914719,46.5401118372083,8112472.98503802,0.0,1.0
2008-02-06,32.41,33.37,32.26,32.95,7230300,45.5338391488362,46.8825736623469,45.3230993811002,46.292502312686,5146370.86132873,0.17,1.0
2008-02-07,32.78,33.25,31.9,31.99,9058900,46.0536639092518,46.7139818481581,44.8173239385336,44.9437677991753,6447928.71605477,0.0,1.0
2008-02-08,33.76,33.81,32.37,32.67,10731400,47.4304970584607,47.500743647706,45.4776418774399,45.899121412912,7638377.97342615,0.0,1.0
2008-02-11,34.06,34.25,33.29,33.82,11249800,47.8519765939328,48.1189136330651,46.7701791195544,47.5147929655551,8007363.85983651,0.0,1.0
2008-02-12,33.49,34.64,33.26,34.33,12418900,47.0511654765358,48.6668370291789,46.7280311660072,48.2313081758577,8839503.90575154,0.0,1.0
2008-02-13,35.51,35.52,33.63,33.82,21082100,49.8891276820479,49.903176999897,47.2478559264228,47.5147929655551,15005781.9365197,0.0,1.0
2008-02-14,35.36,36.43,35.05,36.0,18238800,49.6783879143119,51.1816649241624,49.2428590609907,50.5775442566524,12981982.6100718,0.0,1.0
2008-02-15,35.72,35.94,35.12,35.25,14082200,50.1841633568784,50.493248349558,49.3412042859342,49.5238454179721,10023404.8024845,0.0,1.0
2008-02-19,36.2,36.73,35.84,36.25,12825300,50.8585306136338,51.6031444596345,50.3527551710673,50.9287772028791,9128770.619172,0.0,1.0
2008-02-20,36.83,36.85,35.51,35.86,10906600,51.7436376381252,51.7717362738233,49.8891276820479,50.3808538067654,7763081.53688891,0.0,1.0
2008-02-21,36.3,37.41,36.25,36.88,13078200,50.9990237921245,52.5584980733713,50.9287772028791,51.8138842273706,9308779.3588965,0.0,1.0
2008-02-22,36.55,36.64,35.58,36.38,12834300,51.3502567383512,51.4767005989929,49.9874729069914,51.1114183349171,9135176.62414441,0.0,1.0
2008-02-25,38.85,38.95,36.48,36.64,22500100,54.5815998436374,54.7220930221281,51.2519115134077,51.4767005989929,16015083.6088381,0.0,1.0
2008-02-26,38.5,39.25,38.08,38.59,14417700,54.0898737189199,55.1435725576002,53.499802369259,54.2163175795615,10262206.432289,0.0,1.0
2008-02-27,39.02,39.62,37.75,38.19,14296300,54.8204382470716,55.6633973180158,53.0361748802396,53.6543448655987,10175796.5429946,0.0,1.0
2008-02-28,39.12,39.29,38.1922,38.49,11421700,54.9609314255623,55.1997698289964,53.6574357155255,54.0758244010708,8129718.55480938,0.0,1.0
2008-02-29,37.14,38.82,36.94,38.74,22611400,52.1791664914464,54.5394518900902,51.898180134465,54.4270573472976,16094304.5369969,0.0,1.0
2008-03-03,38.32,38.46,37.13,37.15,13964700,53.8369859976366,54.0336764475236,52.1651171735973,52.1932158092954,9939770.84867811,0.0,1.0
2008-03-04,38.0,38.94,37.1,38.0,15715600,53.3874078264664,54.708043704279,52.1229692200501,53.3874078264664,11186023.5271424,0.0,1.0
2008-03-05,38.7104,39.15,38.1,38.25,11754600,54.3854713664643,55.0030793791095,53.5279010049571,53.7386407726932,8366669.56095525,0.0,1.0
2008-03-06,38.37,39.28,38.26,38.85,11279900,53.907232586882,55.1857205111474,53.7526900905422,54.5815998436374,8028788.38757754,0.0,1.0
2008-03-07,36.6,37.9,36.13,37.01,17752400,51.4205033275966,53.2469146479757,50.7601853886903,51.9965253594085,12635773.63023,0.0,1.0
2008-03-10,35.64,36.68,35.56,36.6,15153900,50.0717688140859,51.5328978703891,49.9593742712933,51.4205033275966,10786217.6390315,0.0,1.0
2008-03-11,37.76,37.82,36.15,36.52,21799700,53.0502241980887,53.1345201051831,50.7882840243884,51.308108784804,15516554.0663192,0.0,1.0
2008-03-12,37.79,38.33,37.34,37.62,16352100,53.0923721516359,53.8510353154857,52.4601528484278,52.8535337482017,11639070.4343573,0.0,1.0
2008-03-13,38.47,38.75,36.88,37.25,16688400,54.0477257653727,54.4411066651467,51.8138842273706,52.3337089877861,11878441.486826,0.0,1.0
2008-03-14,38.39,38.85,36.91,38.65,16598500,53.9353312225801,54.5815998436374,51.8560321809178,54.300613486656,11814452.6149351,0.0,1.0
2008-03-17,37.1,38.01,35.99,37.4,14947800,52.1229692200501,53.4014571443155,50.5634949388033,52.5444487555222,10639520.1251635,0.0,1.0
2008-03-18,38.6,39.67,37.53,37.78,21158800,54.2303668974106,55.7336439072611,52.7270898875601,53.0783228337869,15060375.3344512,0.0,1.0
2008-03-19,35.62,38.76,35.62,38.61,15434200,50.0436701783877,54.4551559829957,50.0436701783877,54.2444162152597,10985729.1050053,0.0,1.0
2008-03-20,34.68,35.62,33.8,35.35,23084800,48.7230343005751,50.0436701783877,47.486694329857,49.6643385964628,16431260.3985452,0.0,1.0
2008-03-24,35.04,35.55,34.67,34.9,14232700,49.2288097431417,49.9453249534442,48.7089849827261,49.0321192932547,10130527.4411896,0.0,1.0
2008-03-25,35.74,36.04,35.32,35.35,10464400,50.2122619925766,50.6337415280487,49.6221906429156,49.6643385964628,7448333.15924489,0.0,1.0
2008-03-26,36.03,36.26,35.57,35.99,14290900,50.6196922101996,50.9428265207282,49.9734235891424,50.5634949388033,10171952.9400112,0.0,1.0
2008-03-27,35.38,36.54,35.31,36.54,12404300,49.70648655001,51.3362074205022,49.6081413250665,51.3362074205022,8829111.94212965,0.0,1.0
2008-03-28,36.11,36.28,34.82,35.8,12397400,50.7320867529922,50.9709251564263,48.9197247504621,50.296557899671,8824200.67165079,0.0,1.0
2008-03-31,36.06,36.33,35.3,35.57,12709600,50.6618401637468,51.0411717456717,49.5940920072175,49.9734235891424,9046417.86636013,0.0,1.0
2008-04-01,36.54,36.54,35.66,36.15,11928300,51.3362074205022,51.3362074205022,50.099867449784,50.7882840243884,8490305.45692259,0.0,1.0
2008-04-02,36.43,36.54,36.14,36.5,9976500,51.1816649241624,51.3362074205022,50.7742347065394,51.2800101491059,7101056.51190767,0.0,1.0
2008-04-03,38.54,39.19,36.14,36.14,22329100,54.1460709903162,55.0592766505057,50.7742347065394,50.7742347065394,15893369.5143625,0.0,1.0
2008-04-04,39.0,39.06,37.95,38.73,13936500,54.7923396113734,54.8766355184678,53.3171612372211,54.4130080294485,9919698.69976458,0.0,1.0
2008-04-07,37.44,39.44,37.22,39.35,18466900,52.6006460269185,55.4105095967325,52.2915610342389,55.2840657360909,13144339.2472057,0.0,1.0
2008-04-08,37.18,37.63,36.5,36.8,16540300,52.2353637628427,52.8675830660508,51.2800101491059,51.701489684578,11773027.1161135,0.0,1.0
2008-04-09,36.84,37.52,36.25,37.16,12061700,51.7576869559743,52.713040569711,50.9287772028791,52.2072651271445,8585256.6861802,0.0,1.0
2008-04-10,36.11,37.11,35.18,36.79,15157300,50.7320867529922,52.1370185378992,49.4255001930286,51.6874403667289,10788637.6853544,0.0,1.0
2008-04-11,35.15,36.15,34.91,35.74,11696100,49.3833522394814,50.7882840243884,49.0461686111037,50.2122619925766,8325030.52863463,0.0,1.0
2008-04-14,33.93,35.1,33.76,35.01,13149900,47.6693354618949,49.3131056502361,47.4304970584607,49.1866617895944,9359813.86517663,0.0,1.0
2008-04-15,34.84,35.21,34.1,34.22,8478100,48.9478233861603,49.4676481465758,47.9081738653291,48.0767656795179,6034527.86183575,0.0,1.0
2008-04-16,35.97,36.01,35.02,35.16,8406200,50.5353963031052,50.5915935745015,49.2007111074435,49.3974015573305,5983350.99988957,0.0,1.0
2008-04-17,35.57,36.37,35.16,35.93,7174600,49.9734235891424,51.097369017068,49.3974015573305,50.4791990317089,5106724.80833286,0.0,1.0
2008-04-18,36.26,36.49,35.66,36.1,8594100,50.9428265207282,51.2659608312568,50.099867449784,50.7180374351431,6117094.14814672,0.0,1.0
2008-04-21,36.25,36.43,35.7,36.21,5450800,50.9287772028791,51.1816649241624,50.1560647211803,50.8725799314829,3879761.32261879,0.0,1.0
2008-04-22,35.7,36.31,35.34,36.17,7497400,50.1560647211803,51.0130731099736,49.6502892786138,50.8163826600866,5336486.85334301,0.0,1.0
2008-04-23,35.33,35.89,35.05,35.77,6286900,49.6362399607647,50.4230017603126,49.2428590609907,50.2544099461238,4474879.18455494,0.0,1.0
2008-04-24,34.85,35.5412,34.61,35.32,9136200,48.9618727040093,49.9329615537371,48.6246890756316,49.6221906429156,6502949.18098441,0.0,1.0
2008-04-25,35.72,35.79,34.56,34.96,6991500,50.1841633568784,50.2825085818219,48.5544424863863,49.1164152003491,4976398.196061,0.0,1.0
2008-04-28,35.74,36.23,35.32,35.73,7086500,50.2122619925766,50.900678567181,49.6221906429156,50.1982126747275,5044017.13743635,0.0,1.0
2008-04-29,34.65,35.7,34.5,35.67,9334700,48.6808863470279,50.1560647211803,48.4701465792919,50.1139167676331,6644237.17954238,0.0,1.0
2008-04-30,34.78,35.24,34.36,34.69,9559500,49.1023658825,49.7517933783583,48.5094103428034,48.9753039811364,6771148.47776602,0.17,1.0
2008-05-01,34.72,35.27,33.65,34.67,15751500,49.0176579482576,49.7941473454795,47.5070331209352,48.9470680030557,11157042.2352143,0.0,1.0
2008-05-02,36.11,36.36,34.85,34.95,12082800,50.9800584248728,51.3330081508827,49.2011918057828,49.3423716961868,8558442.68289672,0.0,1.0
2008-05-05,36.89,37.01,35.77,36.19,9988600,52.0812615700237,52.2506774385085,50.5000467974993,51.093002337196,7075086.94858661,0.0,1.0
2008-05-06,38.0,38.01,37.03,37.47,13730400,53.6483583535078,53.6624763425482,52.2789134165893,52.9001049343668,9725464.41331853,0.0,1.0
2008-05-07,38.09,38.61,37.35,38.09,17489300,53.7754202548714,54.509555684972,52.730689065882,53.7754202548714,12387954.0846481,0.0,1.0
2008-05-08,39.65,39.775,38.61,38.69,21946100,55.9778265451733,56.1543014081782,54.509555684972,54.6224995972952,15544777.6147184,0.0,1.0
2008-05-09,39.04,39.69,38.7636,39.68,15575300,55.1166292137091,56.0342985013348,54.7264079966325,56.0201805122945,11032236.9251267,0.0,1.0
2008-05-12,41.61,41.64,38.92,39.22,24169800,58.744952397091,58.7873063642122,54.9472133452243,55.3707530164362,17119860.2937297,0.0,1.0
2008-05-13,42.12,42.5,41.15,41.38,21743600,59.4649698381513,60.0014534216863,58.0955249012328,58.4202386491619,15401343.5892205,0.0,1.0
2008-05-14,42.0,42.89,41.7,42.27,19110200,59.2955539696665,60.5520549942618,58.8720142984546,59.6767396737572,13536063.7731894,0.0,1.0
2008-05-15,42.74,43.75,41.52,42.11,13148000,60.3402851586559,61.7662020517359,58.6178904957275,59.4508518491109,9312941.07282468,0.0,1.0
2008-05-16,43.15,43.21,41.83,42.92,18425200,60.9191227093121,61.0038306435545,59.0555481559798,60.594408961383,13050867.1931099,0.0,1.0
2008-05-19,44.59,44.77,42.91,43.18,25374400,62.9521131311293,63.2062369338564,60.5802909723426,60.9614766764333,17973097.9584943,0.0,1.0
2008-05-20,43.23,44.09,42.26,44.08,15140400,61.0320666216353,62.2462136791094,59.6626216847168,62.232095690069,10724190.2204894,0.0,1.0
2008-05-21,41.7,43.61,41.53,43.19,12962500,58.8720142984546,61.5685502051704,58.6320084847679,60.9755946654737,9181548.42230681,0.0,1.0
2008-05-22,40.8,41.75,40.76,40.92,12574400,57.6013952848189,58.9426042436566,57.5449233286573,57.7708111533037,8906650.91467346,0.0,1.0
2008-05-23,40.25,41.0,39.78,40.54,12593900,56.8249058875971,57.8837550656268,56.1613604026984,57.2343275697686,8920463.08009178,0.0,1.0
2008-05-27,40.38,40.59,39.75,40.18,7587300,57.0084397451222,57.3049175149706,56.1190064355772,56.7260799643143,5374207.31684232,0.0,1.0
2008-05-28,41.57,41.62,40.06,40.5,11600100,58.6884804409294,58.7590703861314,56.5566640958295,57.177855613607,8216538.46508014,0.0,1.0
2008-05-29,40.34,41.49,40.24,41.2,10999300,56.9519677889606,58.5755365286063,56.8107878985567,58.1661148464348,7790982.1069608,0.0,1.0
2008-05-30,40.59,41.09,39.8612,40.6,9309600,57.3049175149706,58.0108169669904,56.2759984737064,57.319035504011,6594140.26555892,0.0,1.0
2008-06-02,40.63,40.72,39.97,40.48,8074000,57.3613894711321,57.4884513724957,56.429602194466,57.1496196355262,5718944.7993601,0.0,1.0
2008-06-03,39.6,41.02,39.25,40.31,9458300,55.9072365999713,57.9119910437076,55.4131069835574,56.9096138218395,6699466.88082581,0.0,1.0
2008-06-04,38.9,40.0,38.76,39.5,9217600,54.9189773671435,56.4719561615871,54.7213255205779,55.7660567095673,6528975.17743146,0.0,1.0
2008-06-05,40.08,40.14,38.62,39.08,9600500,56.5849000739103,56.6696080081527,54.5236736740124,55.1731011698706,6800189.44095326,0.0,1.0
2008-06-06,39.22,40.49,39.04,39.82,12044900,55.3707530164362,57.1637376245666,55.1166292137091,56.21783235886,8531597.49985291,0.0,1.0
2008-06-09,42.17,42.31,39.73,40.28,17796200,59.5355597833532,59.7332116299188,56.0907704574964,56.8672598547183,12605336.3188472,0.0,1.0
2008-06-10,42.72,44.24,41.46,41.79,27098600,60.3120491805751,62.4579835147154,58.5331825614851,58.9990761998182,19194376.7079439,0.0,1.0
2008-06-11,39.32,41.75,39.16,41.52,23464100,55.5119329068402,58.9426042436566,55.2860450821938,58.6178904957275,16620001.5688215,0.0,1.0
2008-06-12,37.74,40.21,37.5,39.26,16031200,53.2812906384575,56.7684339314355,52.942458901488,55.4272249725978,11355158.2694453,0.0,1.0
2008-06-13,39.46,39.75,37.89,38.1,11593000,55.7095847534057,56.1190064355772,53.4930604740634,53.7895382439118,8211509.42023552,0.0,1.0
2008-06-16,39.7,40.22,39.29,39.69,9355000,56.0484164903752,56.7825519204759,55.469578939719,56.0342985013348,6626297.81991748,0.0,1.0
2008-06-17,39.45,40.28,39.34,39.73,9917900,55.6954667643653,56.8672598547183,55.540168884921,56.0907704574964,7025008.994993,0.0,1.0
2008-06-18,39.1,39.63,38.59,39.12,8699100,55.2013371479514,55.9495905670925,54.4813197068912,55.2295731260322,6161713.24053919,0.0,1.0
2008-06-19,39.12,39.79,38.64,39.16,7518500,55.2295731260322,56.1754783917388,54.5519096520932,55.2860450821938,5325475.16398178,0.0,1.0
2008-06-20,37.34,38.94,37.22,37.4122,17507400,52.7165710768416,54.9754493233051,52.5471552083568,52.8185029577133,12400774.607421,0.0,1.0
2008-06-23,37.71,37.96,36.96,37.57,10050400,53.2389366713363,53.5918863973462,52.1800874933065,53.0412848247707,7118860.88822005,0.0,1.0
2008-06-24,36.89,38.0,36.76,37.55,11060200,52.0812615700237,53.6483583535078,51.8977277124986,53.0130488466899,7834118.56203648,0.0,1.0
2008-06-25,36.94,37.32,36.1,37.25,13207200,52.1518515152257,52.6883350987608,50.9659404358324,52.589509175478,9354873.39040236,0.0,1.0
2008-06-26,35.3,36.75,35.2,36.59,14714400,49.8365013126007,51.8836097234582,49.6953214221967,51.6577218988119,10422447.5298122,0.0,1.0
2008-06-27,35.38,35.83,34.88,35.3,14929200,49.9494452249238,50.5847547317417,49.243545772904,49.8365013126007,10574593.8442664,0.0,1.0
2008-06-30,35.62,36.23,35.36,35.5,12038000,50.2882769618934,51.1494742933576,49.921209246843,50.1188610934086,8526710.11824334,0.0,1.0
2008-07-01,34.44,35.52,33.4,35.28,21864500,48.6223542551265,50.1470970714894,47.1540833949253,49.8082653345199,15486979.0148141,0.0,1.0
2008-07-02,32.11,34.76,32.06,34.76,19990100,45.3328628087141,49.0741299044192,45.2622728635121,49.0741299044192,14159311.1758346,0.0,1.0
2008-07-03,32.78,33.05,31.64,32.32,11567700,46.2787680744207,46.6599537785114,44.6693173238154,45.6293405785624,8193589.02100046,0.0,1.0
2008-07-07,33.39,34.54,32.66,33.17,19298400,47.1399654058849,48.7635341455305,46.1093522059359,46.8293696469961,13669368.8773806,0.0,1.0
2008-07-08,32.33,33.54,31.02,33.54,22491100,45.6434585676028,47.3517352414908,43.7940020033108,47.3517352414908,15930809.9302561,0.0,1.0
2008-07-09,31.54,34.1,31.49,33.99,23881400,44.5281374334115,48.142342627753,44.4575474882095,47.9870447483087,16915581.9087736,0.0,1.0
2008-07-10,34.6,34.96,32.26,32.33,28759700,48.8482420797729,49.3564896852272,45.54463264432,45.6434585676028,20370960.7067323,0.0,1.0
2008-07-11,34.64,35.23,33.75,34.23,20188200,48.9047140359345,49.7376753893179,47.6482130113392,48.3258764852782,14299628.6101612,0.0,1.0
2008-07-14,34.94,35.66,34.44,35.44,16724000,49.3282537071464,50.3447489180549,48.6223542551265,50.0341531591662,11845879.7156921,0.0,1.0
2008-07-15,34.51,35.31,34.0,34.72,18840700,48.7211801784093,49.8506193016411,48.0011627373491,49.0176579482576,13345172.5639465,0.0,1.0
2008-07-16,34.78,34.9,33.44,34.84,16072000,49.1023658825,49.2717817509848,47.2105553510869,49.1870738167424,11384057.5693975,0.0,1.0
2008-07-17,33.74,34.71,32.49,34.47,20221900,47.6340950222988,49.0035399592172,45.8693463922492,48.6647082222477,14323498.8652687,0.0,1.0
2008-07-18,33.81,34.36,33.06,33.7,15360400,47.7329209455815,48.5094103428034,46.6740717675518,47.5776230661372,10880019.7790551,0.0,1.0
2008-07-21,33.96,34.17,33.25,34.17,11619600,47.9446907811875,48.2411685510358,46.9423135593193,48.2411685510358,8230350.63049846,0.0,1.0
2008-07-22,33.88,34.15,32.98,34.13,11288000,47.8317468688643,48.212932572955,46.5611278552286,48.1846965948742,7995472.98676948,0.0,1.0
2008-07-23,32.73,33.82,32.49,33.82,12458900,46.2081781292187,47.7470389346219,45.8693463922492,47.7470389346219,8824840.39642648,0.0,1.0
2008-07-24,31.28,32.96,31.2,32.81,14040900,44.1610697183611,46.5328918771478,44.048125806038,46.3211220415419,9945396.58574873,0.0,1.0
2008-07-25,31.81,32.39,31.28,31.45,9841300,44.9093231375022,45.7281665018452,44.1610697183611,44.4010755320479,6970751.97596513,0.0,1.0
2008-07-28,32.66,33.27,31.52,31.74,19571900,46.1093522059359,46.9705495374001,44.4999014553307,44.8104972142194,13863093.3513247,0.0,1.0
2008-07-29,33.36,33.48,32.81,32.89,12700700,47.0976114387637,47.2670273072484,46.3211220415419,46.434065953865,8996111.24761366,0.0,1.0
2008-07-30,34.84,34.84,32.68,32.68,14923500,49.1870738167424,49.1870738167424,46.1375881840167,46.1375881840167,10570556.4420672,0.0,1.0
2008-07-31,33.75,34.8,33.61,34.78,10824200,47.6482130113392,49.1306018605808,47.4505611647736,49.1023658825,7666955.94466602,0.0,1.0
2008-08-01,32.14,33.75,32.01,33.75,13428800,45.3752167758353,47.6482130113392,45.1916829183101,47.6482130113392,9511836.2548485,0.0,1.0
2008-08-04,31.04,32.16,30.74,32.16,13090900,43.8222379813916,45.4034527539161,43.3986983101797,45.4034527539161,9272496.21921515,0.0,1.0
2008-08-05,31.83,32.03,30.69,31.31,14390400,44.937559115583,45.2199188963909,43.3281083649777,44.2034236854823,10192953.0890155,0.0,1.0
2008-08-06,32.17,32.73,31.69,31.93,10758600,45.6575765566432,46.4523618495161,44.976332019895,45.3169542882691,7580432.16706038,0.17,1.0
2008-08-07,31.8,32.42,31.69,32.01,7829100,45.1324505595665,46.0123914195329,44.976332019895,45.4304950443938,5516327.54067745,0.0,1.0
2008-08-08,31.76,32.01,30.65,31.8,11710500,45.0756801815041,45.4304950443938,43.500302190274,45.1324505595665,8251134.05948364,0.0,1.0
2008-08-11,31.23,31.74,30.73,31.74,12309800,44.323472672178,45.047294992473,43.6138429463987,45.047294992473,8673396.52836614,0.0,1.0
2008-08-12,30.96,31.81,30.84,31.29,12288200,43.9402726202572,45.1466431540821,43.7699614860701,44.4086282392716,8658177.32374764,0.0,1.0
2008-08-13,32.25,32.49,30.8,30.9,14405400,45.7711173127679,46.111739581142,43.7131911080078,43.8551170531637,10149941.2134824,0.0,1.0
2008-08-14,31.86,32.48,31.65,32.02,10743000,45.21760612666,46.0975469866264,44.9195616418327,45.4446876389094,7569440.51928036,0.0,1.0
2008-08-15,31.81,32.14,31.28,31.87,9137600,45.1466431540821,45.6149987730965,44.394435644756,45.2317987211756,6438287.22786709,0.0,1.0
2008-08-18,31.11,32.38,30.9,32.07,9097200,44.153161537991,45.9556210414705,43.8551170531637,45.5156506114873,6409821.67848806,0.0,1.0
2008-08-19,31.11,31.62,30.82,30.95,9186300,44.153161537991,44.8769838582859,43.741576297039,43.9260800257416,6472600.89753934,0.0,1.0
2008-08-20,31.71,31.79,30.85,31.36,9636800,45.0047172089262,45.1182579650509,43.7841540805857,44.5079764008807,6790019.95682779,0.0,1.0
2008-08-21,32.14,32.37,31.33,31.76,7655100,45.6149987730965,45.9414284469549,44.4653986173339,45.0756801815041,5393728.39236182,0.0,1.0
2008-08-22,32.28,32.31,31.47,32.28,7687900,45.8136950963147,45.8562728798614,44.6640949405521,45.8136950963147,5416839.03641212,0.0,1.0
2008-08-25,31.42,32.29,31.25,31.81,8877400,44.5931319679742,45.8278876908303,44.3518578612092,45.1466431540821,6254952.17963878,0.0,1.0
2008-08-26,31.61,31.74,31.09,31.34,5636800,44.8627912637703,45.047294992473,44.1247763489598,44.4795912118495,3971648.73118119,0.0,1.0
2008-08-27,32.08,32.38,31.42,31.85,6434500,45.5298432060029,45.9556210414705,44.5931319679742,45.2034135321444,4533702.41285576,0.0,1.0
2008-08-28,32.4,32.7,32.12,32.33,8067800,45.9840062305017,46.4097840659693,45.5866135840653,45.8846580688926,5684513.84356791,0.0,1.0
2008-08-29,32.13,32.5,32.01,32.38,5762300,45.6008061785809,46.1259321756576,45.4304950443938,45.9556210414705,4060075.12838585,0.0,1.0
2008-09-02,30.46,32.0,30.16,31.75,14634800,43.2306428944778,45.4163024498782,42.8048650590102,45.0614875869886,10311574.8032732,0.0,1.0
2008-09-03,29.8,30.66,29.12,30.46,18097700,42.2939316564491,43.5144947847896,41.3288352293892,43.2306428944778,12751509.2325961,0.0,1.0
2008-09-04,28.56,30.18,28.25,29.71,15162100,40.5340499365163,42.8332502480414,40.0940795065331,42.1661983058088,10683106.5900941,0.0,1.0
2008-09-05,28.3,28.68,27.24,28.54,17488500,40.1650424791111,40.7043610707034,38.6606274604588,40.5056647474851,12322271.2949301,0.0,1.0
2008-09-08,27.54,29.57,27.12,28.85,18328400,39.0864052959265,41.9675019825906,38.4903163262718,40.9456351774683,12914058.7930353,0.0,1.0
2008-09-09,26.82,27.82,26.82,27.26,20777900,38.0645384908042,39.4837979423629,38.0645384908042,38.68901264949,14639958.8723406,0.0,1.0
2008-09-10,27.19,27.76,26.19,27.12,17299400,38.5896644878809,39.3986423752694,37.1704050363222,38.4903163262718,12189032.7952377,0.0,1.0
2008-09-11,27.62,27.74,25.93,26.67,16808400,39.1999460520512,39.3702571862382,36.801397578917,37.8516495730704,11843077.7272896,0.0,1.0
2008-09-12,28.67,28.88,27.35,27.42,13568600,40.6901684761878,40.9882129610151,38.8167460001303,38.9160941617394,9560337.95307711,0.0,1.0
2008-09-15,26.93,28.33,26.48,27.7,13807800,38.2206570304756,40.2076202626578,37.5819902772742,39.3134868081758,9728876.55237079,0.0,1.0
2008-09-16,26.5,26.73,25.18,26.33,25531700,37.6103754663054,37.9368051401639,35.7369529902479,37.3691013595404,17989452.1554603,0.0,1.0
2008-09-17,25.17,26.72,24.98,26.15,20919200,35.7227603957324,37.9226125456483,35.4531010999362,37.1136346582599,14739517.8358866,0.0,1.0
2008-09-18,25.87,26.15,23.0882,25.67,25387200,36.7162420118234,37.1136346582599,32.7681460694775,36.4323901215117,17887638.4949339,0.0,1.0
2008-09-19,26.79,27.5,25.55,27.01,22580100,38.0219607072574,39.0296349178641,36.2620789873246,38.3341977866003,15909776.0280557,0.0,1.0
2008-09-22,26.8,27.5,26.46,26.6,13239400,38.036153301773,39.0296349178641,37.5536050882431,37.7523014114613,9328386.00120641,0.0,1.0
2008-09-23,25.59,27.21,25.46,26.56,12923600,36.318849365387,38.6180496769121,36.1343456366844,37.6955310333989,9105875.5929416,0.0,1.0
2008-09-24,25.62,26.64,25.35,26.08,13371900,36.3614271489338,37.8090717895236,35.9782270970129,37.0142864966508,9421744.54805593,0.0,1.0
2008-09-25,24.92,25.97,24.53,25.77,19048600,35.3679455328427,36.8581679569793,34.8144343467348,36.5743160666676,13421506.5322129,0.0,1.0
2008-09-26,23.54,24.5,23.4,24.43,21984500,33.4093674896917,34.771856563188,33.2106711664735,34.6725084015789,15490120.5525569,0.0,1.0
2008-09-29,21.38,23.29,20.93,23.2,29424500,30.3437670743249,33.054552626802,29.7051003211235,32.9268192761617,20732291.0322596,0.0,1.0
2008-09-30,22.58,22.61,21.74,22.06,15930800,32.0468784161953,32.0894561997421,30.854700476886,31.3088635013848,11224727.0803827,0.0,1.0
2008-10-01,21.27,22.35,20.79,22.35,22614500,30.1876485346534,31.7204487423368,29.5064039979053,31.7204487423368,15934014.0205963,0.0,1.0
2008-10-02,19.38,21.18,19.24,21.08,25943800,27.5052481712075,30.0599151840132,27.3065518479893,29.9179892388573,18279814.8509826,0.0,1.0
2008-10-03,19.24,21.18,18.98,19.81,24410000,27.3065518479893,30.0599151840132,26.937544390584,28.1155297353777,17199110.4045084,0.0,1.0
2008-10-06,18.11,19.0,16.7,18.65,31042600,25.702788667728,26.9659295796152,23.7016328410302,26.4691887715697,21872392.6523143,0.0,1.0
2008-10-07,16.71,18.94,16.71,18.45,26210300,23.7158254355458,26.8807740125217,23.7158254355458,26.1853368812579,18467588.8338913,0.0,1.0
2008-10-08,14.71,15.49,13.4,15.16,58221000,20.8773065324284,21.9843289046442,19.0180766508865,21.5159732856298,41022097.7820927,0.0,1.0
2008-10-09,12.46,15.86,11.98,15.06,31007000,17.6839727664213,22.5094549017209,17.0027282296732,21.3740473404739,21847309.1484061,0.0,1.0
2008-10-10,11.25,13.2,10.51,11.64,44527500,15.9666688300353,18.7342247605748,14.9164168358819,16.5201800161432,31373756.1874948,0.0,1.0
2008-10-13,13.82,14.14,12.1,13.39,30195300,19.6141656205412,20.0683286450399,17.1730393638602,19.0038840563709,21275391.1674417,0.0,1.0
2008-10-14,12.99,15.0,12.6,14.65,27870200,18.4361802757474,21.2888917733804,17.8826690896396,20.7921509653349,19637142.433254,0.0,1.0
2008-10-15,11.33,12.76,11.25,12.64,33351800,16.08020958616,18.1097506018889,15.9666688300353,17.9394394677019,23499438.3608801,0.0,1.0
2008-10-16,12.21,12.28,10.96,11.55,30065700,17.3291579035317,17.4285060651408,15.5550835890833,16.3924466655029,21184075.9397307,0.0,1.0
2008-10-17,11.8,13.07,11.58,11.89,25961500,16.7472615283926,18.5497210318721,16.4350244490497,16.8749948790329,18292286.1436561,0.0,1.0
2008-10-20,12.41,12.42,11.73,12.2,23577400,17.6130097938434,17.627202388359,16.6479133667835,17.3149653090161,16612466.43389,0.0,1.0
2008-10-21,12.15,12.7925,11.75,12.12,21362600,17.2440023364381,18.1558765340646,16.6762985558147,17.2014245528914,15051934.2862496,0.0,1.0
2008-10-22,10.52,11.76,10.15,11.69,42094200,14.9306094303975,16.6904911503302,14.4054834333208,16.5911429887211,29659270.5116532,0.0,1.0
2008-10-23,9.99,10.85,9.52,10.63,45439000,14.1784019210714,15.3989650494118,13.5113499788388,15.0867279700689,32015992.5305389,0.0,1.0
2008-10-24,9.41,9.94,9.05,9.33,31848900,13.3552314391673,14.1074389484934,12.8442980366062,13.2416906830426,22440505.832124,0.0,1.0
2008-10-27,9.04,9.72,9.04,9.46,24810300,12.8301054420906,13.7952018691505,12.8301054420906,13.4261944117453,17481158.904915,0.0,1.0
2008-10-28,10.78,10.83,9.0,9.5,32922500,15.2996168878027,15.3705798603807,12.7733350640283,13.4829647898076,23196956.6690876,0.0,1.0
2008-10-29,11.15,11.75,10.53,11.04,31628000,15.8247428848794,16.6762985558147,14.9448020249131,15.668624345208,22284861.2811877,0.0,1.0
2008-10-30,11.45,11.88,11.01,11.69,28523000,16.2505207203471,16.8608022845173,15.6260465616612,16.5911429887211,20097100.6172794,0.0,1.0
2008-10-31,11.5,11.58,11.055,11.37,24523800,16.321483692925,16.4350244490497,15.6899132369814,16.1369799642224,17279293.065878,0.0,1.0
2008-11-03,11.88,12.12,11.28,11.83,21106500,16.8608022845173,17.2014245528914,16.0092466135821,16.7898393119394,14871488.0685275,0.0,1.0
2008-11-04,12.47,12.57,11.35,12.34,27848900,17.6981653609369,17.8400913060928,16.1085947751912,17.5136616322343,19622134.6064774,0.0,1.0
2008-11-05,11.8,12.45,11.7,12.22,21865700,16.9885356351576,17.924344801501,16.8445649941817,17.5932123272564,15187610.3709633,0.17,1.0
2008-11-06,10.26,11.72,10.15,11.5,24528500,14.7713877641285,16.8733591223769,14.613020059055,16.5566237122298,17037154.1265167,0.0,1.0
2008-11-07,11.19,11.28,10.39,10.47,19670700,16.1103147252045,16.2398883020828,14.9585495973972,15.073726110178,13662993.9733971,0.0,1.0
2008-11-10,11.78,12.04,11.55,11.8,21502900,16.9597415069624,17.3340651734998,16.6286090327178,16.9885356351576,14935614.5490786,0.0,1.0
2008-11-11,10.94,11.37,10.63,11.2,21032100,15.7503881227647,16.3694618789612,15.3040791357394,16.1247117893021,14608603.4329173,0.0,1.0
2008-11-12,10.17,10.87,10.16,10.49,18126400,14.6418141872502,15.6496086740816,14.6274171231526,15.1025202383731,12590344.7238474,0.0,1.0
2008-11-13,11.2,11.3,9.5,10.43,32862500,16.1247117893021,16.268682430278,13.6772108927116,15.0161378537876,22825834.3348616,0.0,1.0
2008-11-14,10.84,11.83,10.78,10.97,26030900,15.6064174817888,17.0317268274504,15.5200350972033,15.7935793150575,18080700.2202313,0.0,1.0
2008-11-17,9.67,10.69,9.66,10.51,25257200,13.9219609823707,15.390461520325,13.9075639182731,15.1313143665683,17543298.9870663,0.0,1.0
2008-11-18,9.48,9.98,9.25,9.92,23024200,13.6484167645164,14.368269969396,13.3172842902718,14.2818875848104,15992288.3192917,0.0,1.0
2008-11-19,8.16,9.37,8.11,9.35,33912000,11.7480043036344,13.4900490594429,11.6760189831464,13.4612549312477,23554802.4028551,0.0,1.0
2008-11-20,6.85,8.12,6.8,8.07,51029500,9.86198890684995,11.690416047244,9.79000358636199,11.6184307267561,35444379.2526686,0.0,1.0
2008-11-21,8.44,8.5,7.27,7.61,48341500,12.1511220983669,12.2375044829525,10.4666655989488,10.9561657782669,33577331.9284509,0.0,1.0
2008-11-24,9.15,9.34,8.6,9.0,34169300,13.1733136492959,13.4468578671502,12.3814751239284,12.9573576878321,23733519.3956086,0.0,1.0
2008-11-25,9.7,9.85,9.04,9.56,26161400,13.9651521746634,14.1811081361273,13.0149459442224,13.7635932772972,18171343.7008155,0.0,1.0
2008-11-26,10.48,10.52,9.24,9.48,18441300,15.0881231742755,15.1457114306659,13.3028872261742,13.6484167645164,12809069.8735484,0.0,1.0
2008-11-28,10.76,10.8,9.97,10.4,12408400,15.4912409690081,15.5488292253985,14.3538729052984,14.9729466614948,8618701.64353585,0.0,1.0
2008-12-01,9.31,10.42,9.26,10.18,23760300,13.4036666748574,15.00174078969,13.3316813543694,14.6562112513478,16503573.1166713,0.0,1.0
2008-12-02,9.76,10.01,9.37,9.75,21725600,14.051534559249,14.4114611616888,13.4900490594429,14.0371374951514,15090298.8642212,0.0,1.0
2008-12-03,9.29,9.41,8.63,9.03,25642900,13.3748725466622,13.5476373158333,12.4246663162212,13.0005488801248,17811200.8296819,0.0,1.0
2008-12-04,8.06,9.17,7.93,9.17,35759300,11.6040336626585,13.2021077774911,11.4168718293898,13.2021077774911,24837911.2280142,0.0,1.0
2008-12-05,8.15,8.26,7.4585,8.11,50684700,11.7336072395368,11.8919749446103,10.7380502571884,11.6760189831464,35204885.9798299,0.0,1.0
2008-12-08,9.58,9.77,8.75,8.81,38981800,13.7923874054923,14.0659316233466,12.5974310853923,12.6838134699778,27076214.8002955,0.0,1.0
2008-12-09,9.55,10.28,9.22,9.54,29108300,13.7491962131996,14.8001818923237,13.2740930979791,13.734799149102,20218219.3554797,0.0,1.0
2008-12-10,10.2,10.3,9.91,10.1,22589500,14.685005379543,14.8289760205189,14.2674905207128,14.5410347385671,15690351.7598283,0.0,1.0
2008-12-11,9.98,10.58,9.73,10.06,24013500,14.368269969396,15.2320938152515,14.0083433669562,14.4834464821767,16679442.3065865,0.0,1.0
2008-12-12,10.08,10.14,9.25,9.37,27403600,14.5122406103719,14.5986229949574,13.3172842902718,13.4900490594429,19034158.5022081,0.0,1.0
2008-12-15,9.91,10.5,9.76,10.23,18700000,14.2674905207128,15.1169173024707,14.051534559249,14.7281965718358,12988759.2867832,0.0,1.0
2008-12-16,10.39,10.4,9.82,10.07,19698500,14.9585495973972,14.9729466614948,14.1379169438345,14.4978435462743,13682303.4658128,0.0,1.0
2008-12-17,10.35,10.92,10.08,10.16,23803800,14.9009613410069,15.7215939945696,14.5122406103719,14.6274171231526,16533787.6101994,0.0,1.0
2008-12-18,9.77,10.57,9.72,10.56,23334600,14.0659316233466,15.2176967511539,13.9939463028586,15.2032996870563,16207887.831731,0.0,1.0
2008-12-19,9.7,10.13,9.61,10.05,29015600,13.9651521746634,14.5842259308599,13.8355785977851,14.4690494180791,20153831.2278924,0.0,1.0
2008-12-22,9.23,9.99,8.95,9.9,22861700,13.2884901620766,14.3826670334936,12.8853723673441,14.2530934566153,15879418.0848477,0.0,1.0
2008-12-23,9.57,9.77,9.26,9.4,16502000,13.7779903413947,14.0659316233466,13.3316813543694,13.5332402517357,11462059.1310426,0.0,1.0
2008-12-24,9.39,9.66,9.31,9.64,4550000,13.5188431876381,13.9075639182731,13.4036666748574,13.8787697900779,3160366.5644312,0.0,1.0
2008-12-26,9.78,9.84,9.3,9.39,7650400,14.0803286874442,14.1667110720297,13.3892696107598,13.5188431876381,5313861.17901635,0.0,1.0
2008-12-29,9.73,10.25,9.52,10.0,10085900,14.0083433669562,14.7569907000309,13.7060050209068,14.3970640975912,7005525.52355971,0.0,1.0
2008-12-30,10.69,10.7,9.65,9.86,25456900,15.390461520325,15.4048585844225,13.8931668541755,14.1955052002249,17682007.8228722,0.0,1.0
2008-12-31,11.26,11.46,10.65,10.66,29560100,16.2110941738877,16.4990354558395,15.3328732639346,15.3472703280322,20532033.3365368,0.0,1.0
2009-01-02,12.11,12.44,11.35,11.36,30645200,17.4348446221829,17.9099477374034,16.340667750766,16.3550648148636,21285728.6681994,0.0,1.0
2009-01-05,11.86,12.35,11.48,12.22,33195000,17.0749180197431,17.7803741605251,16.5278295840347,17.5932123272564,23056784.1991855,0.0,1.0
2009-01-06,12.12,12.33,11.92,12.19,25350700,17.4492416862805,17.7515800323299,17.1613004043287,17.5500211349636,17608242.7835002,0.0,1.0
2009-01-07,10.89,11.55,10.78,11.01,35320700,15.6784028022768,16.6286090327178,15.5200350972033,15.8511675714479,24533265.7829242,0.0,1.0
2009-01-08,11.36,11.42,10.52,10.63,19990100,16.3550648148636,16.4414471994491,15.1457114306659,15.3040791357394,13884844.7603596,0.0,1.0
2009-01-09,10.81,11.48,10.75,11.4,20296500,15.5632262894961,16.5278295840347,15.4768439049105,16.4126530712539,14097665.9285665,0.0,1.0
2009-01-12,10.06,10.25,9.75,10.2,31415900,14.4834464821767,14.7569907000309,14.0371374951514,14.685005379543,21821046.14319,0.0,1.0
2009-01-13,9.55,9.98,9.3,9.75,44918400,13.7491962131996,14.368269969396,13.3892696107598,14.0371374951514,31199694.3929112,0.0,1.0
2009-01-14,9.03,9.4125,8.75,9.24,33401100,13.0005488801248,13.5512365818577,12.5974310853923,13.3028872261742,23199938.3857633,0.0,1.0
2009-01-15,9.37,9.58,8.71,8.93,29644000,13.4900490594429,13.7923874054923,12.5398428290019,12.8565782391489,20590309.1068129,0.0,1.0
2009-01-16,9.43,9.74,8.96,9.65,24256800,13.5764314440285,14.0227404310538,12.8997694314417,13.8931668541755,16848435.0945263,0.0,1.0
2009-01-20,8.35,9.31,8.35,9.15,31321200,12.0215485214886,13.4036666748574,12.0215485214886,13.1733136492959,21755268.8434863,0.0,1.0
2009-01-21,8.56,8.62,8.01,8.62,39788300,12.323886867538,12.4102692521236,11.5320483421705,12.4102692521236,27636398.4561667,0.0,1.0
2009-01-22,8.25,8.5,8.16,8.4,26118700,11.8775778805127,12.2375044829525,11.7480043036344,12.0935338419766,18141684.8761339,0.0,1.0
2009-01-23,8.33,8.68,7.9,8.0,32878200,11.9927543932934,12.4966516367091,11.373680637097,11.5176512780729,22836739.3359741,0.0,1.0
2009-01-26,8.35,8.67,8.21,8.39,23149600,12.0215485214886,12.4822545726115,11.8199896241223,12.079136777879,16079389.4109795,0.0,1.0
2009-01-27,8.61,8.68,8.35,8.45,17330000,12.395872188026,12.4966516367091,12.0215485214886,12.1655191624645,12037176.3871632,0.0,1.0
2009-01-28,8.75,9.0,8.57,8.89,26047000,12.5974310853923,12.9573576878321,12.3382839316356,12.7989899827585,18091883.0557669,0.0,1.0
2009-01-29,8.44,8.56,8.2,8.54,23310100,12.1511220983669,12.323886867538,11.8055925600248,12.2950927393429,16190870.4733073,0.0,1.0
2009-01-30,7.79,8.5,7.74,8.48,26600900,11.2153129320235,12.2375044829525,11.1433276115356,12.2087103547573,18476614.2733578,0.0,1.0
2009-02-02,7.69,7.95,7.53,7.77,19276400,11.0713422910476,11.445665957585,10.8409892654861,11.1865188038283,13389118.6906817,0.0,1.0
2009-02-03,8.04,8.09,7.76,7.89,20728400,11.5752395344633,11.6472248549513,11.1721217397307,11.3592835729994,14397657.6470672,0.0,1.0
2009-02-04,7.82,8.25,7.76,8.07,23946000,11.5032542139753,12.1357860953065,11.414993951464,11.8710053077725,16278673.5402666,0.17,1.0
2009-02-05,8.06,8.23,7.56,7.79,25654700,11.8562952640206,12.1063660078027,11.1207930764263,11.4591240827197,17440260.8399514,0.0,1.0
2009-02-06,8.4,8.6,8.16,8.24,22947300,12.3564367515848,12.6506376266225,12.0033957015395,12.1210760515546,15599749.6588389,0.0,1.0
2009-02-09,8.5,8.9,8.36,8.5,23472700,12.5035371891036,13.0919389391791,12.2975965765772,12.5035371891036,15956920.5883494,0.0,1.0
2009-02-10,7.65,8.85,7.57,8.57,44507300,11.2531834701933,13.0183887204197,11.1355031201782,12.6065074953668,30256402.1907084,0.0,1.0
2009-02-11,7.7,7.94,7.53,7.9,25469200,11.3267336889527,11.679774738998,11.0766629451706,11.6209345639904,17314156.5243363,0.0,1.0
2009-02-12,7.51,7.83,7.21,7.75,40243400,11.0472428576669,11.5179642577272,10.6059415451103,11.4002839077121,27357770.4314023,0.0,1.0
2009-02-13,7.48,7.65,7.35,7.6,22839700,11.0031127264112,11.2531834701933,10.8118821576367,11.1796332514338,15526602.3577059,0.0,1.0
2009-02-17,6.75,7.3,6.75,7.24,32558400,9.92927953252348,10.7383319388772,9.92927953252348,10.6500716763659,22133448.7844907,0.0,1.0
2009-02-18,6.49,6.89,6.3875,6.82,31208700,9.54681839497442,10.1352201450499,9.39604044651758,10.0322498387867,21215912.4244599,0.0,1.0
2009-02-19,6.35,6.82,6.35,6.7,19912000,9.34087778244801,10.0322498387867,9.34087778244801,9.85572931376404,13536329.5554075,0.0,1.0
2009-02-20,6.29,6.37,5.99,6.15,27973800,9.25261751993669,9.37029786995178,8.81131620738009,9.04667690741028,19016802.7178112,0.0,1.0
2009-02-23,5.81,6.43,5.8,6.42,29960200,8.54653541984613,9.4585581324631,8.53182537609425,9.44384808871122,20367172.5967215,0.0,1.0
2009-02-24,6.39,6.42,5.7,5.91,29117500,9.39971795745556,9.44384808871122,8.38472493857538,8.693635857365,19794298.7057843,0.0,1.0
2009-02-25,6.47,6.67,6.08,6.46,33630300,9.51739830747065,9.81159918250838,8.94370660114707,9.50268826371876,22862134.5845329,0.0,1.0
2009-02-26,6.51,7.15,6.47,6.68,29468100,9.5762384824782,10.5176812825989,9.51739830747065,9.82630922626027,20032639.261335,0.0,1.0
2009-02-27,6.23,6.54,6.01,6.25,25940600,9.16435725742537,9.62036861373386,8.84073629488386,9.19377734492914,17634617.8417539,0.0,1.0
2009-03-02,5.49,6.13,5.43,6.05,35159700,8.07581401978576,9.0172568199065,7.98755375727444,8.89957646989141,23901832.375917,0.0,1.0
2009-03-03,5.53,5.98,5.45,5.85,28507600,8.13465419479331,8.7966061636282,8.01697384477821,8.60537559485368,19379684.031425,0.0,1.0
2009-03-04,6.24,6.4,5.81,5.88,40896400,9.17906730117726,9.41442800120744,8.54653541984613,8.64950572610934,27801684.8146729,0.0,1.0
2009-03-05,5.26,6.03,5.12,6.02,46785200,7.73748301349237,8.87015638238764,7.53154240096595,8.85544633863575,31804935.9941568,0.0,1.0
2009-03-06,5.22,5.55,4.97,5.35,35830200,7.67864283848482,8.16407428229708,7.31089174468765,7.86987340725935,24357643.3927361,0.0,1.0
2009-03-09,5.39,5.63,5.16,5.2,28588400,7.92871358226689,8.28175463231217,7.5903825759735,7.64922275098105,19434612.4880379,0.0,1.0
2009-03-10,6.12,6.19,5.68,5.7,34268700,9.00254677615462,9.10551708241782,8.3553048510716,8.38472493857538,23296123.7763857,0.0,1.0
2009-03-11,5.76,6.2,5.68,6.16,31876700,8.4729852010867,9.12022712616971,8.3553048510716,9.06138695116216,21670023.9222005,0.0,1.0
2009-03-12,5.98,6.0,5.51,5.73,31706000,8.7966061636282,8.82602625113198,8.10523410728953,8.42885506983104,21553980.7595294,0.0,1.0
2009-03-13,5.73,5.96,5.64,5.95,26112400,8.42885506983104,8.76718607612443,8.29646467606406,8.75247603237255,17751408.7928195,0.0,1.0
2009-03-16,6.12,6.4,5.78,5.92,34759700,9.00254677615462,9.41442800120744,8.50240528859047,8.70834590111689,23629909.3233777,0.0,1.0
2009-03-17,5.59,5.72,5.33,5.41,83875300,8.22291445730463,8.41414502607915,7.84045331975557,7.95813366977067,57019069.0216285,0.0,1.0
2009-03-18,5.48,5.65,5.22,5.5,84142400,8.06110397603387,8.31117471981595,7.67864283848482,8.09052406353765,57200645.6399617,0.0,1.0
2009-03-19,6.4,6.74,5.73,5.81,242106500,9.41442800120744,9.91456948877159,8.42885506983104,8.54653541984613,164585846.299029,0.0,1.0
2009-03-20,6.54,6.64,6.12,6.51,106569400,9.62036861373386,9.76746905125272,9.00254677615462,9.5762384824782,72446691.3882101,0.0,1.0
2009-03-23,7.4,7.4,6.64,6.8,79755400,10.8854323763961,10.8854323763961,9.76746905125272,10.0028297512829,54218329.5612367,0.0,1.0
2009-03-24,7.35,7.5399,7.04,7.17,61045400,10.8118821576367,11.091225888485,10.3558708013282,10.5471013701027,41499128.7787098,0.0,1.0
2009-03-25,7.72,8.0,7.35,7.63,70759500,11.3561537764565,11.7680350015093,10.8118821576367,11.2237633826895,48102848.0903904,0.0,1.0
2009-03-26,8.12,8.2,7.81,7.95,48043000,11.9445555265319,12.062235876547,11.4885441702235,11.6944847827499,32659998.0328668,0.0,1.0
2009-03-27,7.8,7.96,7.65,7.8,34363900,11.4738341264716,11.7091948265018,11.2531834701933,11.4738341264716,23360841.46289,0.0,1.0
2009-03-30,6.69,7.37,6.6,7.35,55656200,9.84101927001216,10.8413022451404,9.70862887624518,10.8118821576367,37835509.4918476,0.0,1.0
2009-03-31,7.34,7.55,6.96,7.25,83388100,10.7971721138848,11.1060830326744,10.2381904513131,10.6647817201178,56687866.7436356,0.0,1.0
2009-04-01,7.6,7.73,7.03,7.14,37739200,11.1796332514338,11.3708638202084,10.3411607575763,10.5029712388471,25655396.1609801,0.0,1.0
2009-04-02,8.18,8.49,8.02,8.12,63326600,12.0328157890433,12.4888271453517,11.7974550890131,11.9445555265319,43049905.9473415,0.0,1.0
2009-04-03,8.17,8.25,7.78,8.17,49266100,12.0181057452914,12.1357860953065,11.4444140389678,12.0181057452914,33491470.7467687,0.0,1.0
2009-04-06,7.91,8.0,7.6,7.97,40315500,11.6356446077423,11.7680350015093,11.1796332514338,11.7239048702536,27406784.5616227,0.0,1.0
2009-04-07,7.79,7.91,7.45,7.55,52681900,11.4591240827197,11.6356446077423,10.9589825951555,11.1060830326744,35813557.6539283,0.0,1.0
2009-04-08,8.06,8.16,7.5,8.07,75343100,11.8562952640206,12.0033957015395,11.032532813915,11.8710053077725,51218814.3494387,0.0,1.0
2009-04-09,8.85,8.85,8.45,8.59,49160000,13.0183887204197,13.0183887204197,12.4299869703442,12.6359275828706,33419343.1570826,0.0,1.0
2009-04-13,9.15,9.39,8.55,8.72,45486000,13.4596900329763,13.8127310830215,12.5770874078631,12.8271581516451,30921729.919509,0.0,1.0
2009-04-14,8.83,9.37,8.75,9.13,40500600,12.9889686329159,13.7833109955178,12.8712882829008,13.4302699454725,27532616.9541852,0.0,1.0
2009-04-15,9.05,9.12,8.58,8.71,38966000,13.3125895954574,13.4155599017206,12.6212175391187,12.8124481078933,26489384.1631181,0.0,1.0
2009-04-16,9.15,9.25,8.85,9.24,30263300,13.4596900329763,13.6067904704951,13.0183887204197,13.5920804267432,20573222.2897831,0.0,1.0
2009-04-17,9.26,9.34,9.04,9.14,26120500,13.621500514247,13.7391808642621,13.2978795517055,13.4449799892244,17756915.2346335,0.0,1.0
2009-04-20,8.36,9.0,8.34,8.89,35242600,12.2975965765772,13.239039376698,12.2681764890734,13.0772288954272,23958188.4285559,0.0,1.0
2009-04-21,8.69,8.75,8.1,8.12,36602500,12.7830280203895,12.8712882829008,11.9151354390282,11.9445555265319,24882658.8264263,0.0,1.0
2009-04-22,8.64,9.01,8.42,8.55,27322700,12.70947780163,13.2537494204499,12.3858568390885,12.5770874078631,18574179.9690404,0.0,1.0
2009-04-23,8.9,8.95,8.53,8.67,30390200,13.0919389391791,13.1654891579385,12.5476673203593,12.7536079328857,20659489.8782013,0.0,1.0
2009-04-24,9.14,9.28,8.92,9.03,28106600,13.4449799892244,13.6509206017508,13.1213590266829,13.2831695079536,19107081.1712543,0.0,1.0
2009-04-27,8.79,9.03,8.7,8.76,22035900,12.9301284579083,13.2831695079536,12.7977380641414,12.8859983266527,14980172.9836282,0.0,1.0
2009-04-28,8.52,8.72,8.47,8.6,21332400,12.5329572766074,12.8271581516451,12.459407057848,12.6506376266225,14501928.3149746,0.0,1.0
2009-04-29,8.8,8.92,8.6,8.71,22867700,12.9448385016602,13.1213590266829,12.6506376266225,12.8124481078933,15545636.9713837,0.0,1.0
2009-04-30,9.07,9.32,8.96,9.08,27440900,13.3420096829612,13.7097607767583,13.1801992016904,13.3567197267131,18654533.2310657,0.0,1.0
2009-05-01,9.69,9.93,9.07,9.09,36082700,14.2540323955781,14.6070734456234,13.3420096829612,13.3714297704649,24529294.8196516,0.0,1.0
2009-05-04,10.36,10.48,9.95,10.01,48440800,15.2396053269545,15.4161258519772,14.6364935331272,14.7247537956385,32930425.5086171,0.0,1.0
2009-05-05,10.13,10.39,10.01,10.38,29532400,14.9012743206612,15.2837354582102,14.7247537956385,15.2690254144583,20076350.8920307,0.0,1.0
2009-05-06,10.5,10.66,10.3,10.45,29212500,15.4896760707366,15.7257092299098,15.1946346217702,15.415915708495,19802302.4238372,0.03,1.0
2009-05-07,9.85,10.98,9.5,10.94,56746200,14.5307913615958,16.197775548256,14.0144688259046,16.1387672584627,38466595.2521539,0.0,1.0
2009-05-08,10.01,10.3,9.87,10.18,40899400,14.7668245207689,15.1946346217702,14.5602955064924,15.0176097523904,27724511.3480012,0.0,1.0
2009-05-11,9.59,9.81,9.31,9.75,28990000,14.1472374779394,14.4717830718025,13.7341794493865,14.3832706371126,19651476.1580502,0.0,1.0
2009-05-12,9.46,9.89,9.22,9.76,24866500,13.9554605361113,14.5897996513891,13.6014107973516,14.3980227095609,16856275.6772733,0.0,1.0
2009-05-13,8.63,9.19,8.5236,9.15,38373900,12.7310385229007,13.5571545800066,12.5740764720505,13.4981462902133,26012548.4974611,0.0,1.0
2009-05-14,8.74,8.86,8.33,8.58,29048400,12.8933113198322,13.070336189212,12.2884763494511,12.6572781606591,19691063.8161263,0.0,1.0
2009-05-15,9.03,9.49,8.88,8.96,46105700,13.3211214208335,13.9997167534562,13.0998403341087,13.2178569136953,31253710.3932463,0.0,1.0
2009-05-18,9.49,9.49,9.24,9.27,25515800,13.9997167534562,13.9997167534562,13.6309149422482,13.6751711595932,17296417.2250285,0.0,1.0
2009-05-19,9.68,9.93,9.5,9.56,29382400,14.2800061299743,14.6488079411823,14.0144688259046,14.1029812605945,19917472.6825213,0.0,1.0
2009-05-20,9.49,10.23,9.42,9.89,35877300,13.9997167534562,15.091370114632,13.896452246318,14.5897996513891,24320176.1147021,0.0,1.0
2009-05-21,9.1,9.29,8.9,9.22,42347400,13.4243859279717,13.7046753044898,13.1293444790053,13.6014107973516,28706068.3496176,0.0,1.0
2009-05-22,8.86,9.23,8.83,9.19,27345900,13.070336189212,13.6161628697999,13.0260799718671,13.5571545800066,18536988.681284,0.0,1.0
2009-05-26,9.27,9.3,8.7,8.82,29499700,13.6751711595932,13.7194273769382,12.8343030300389,13.0113278994188,19996986.9341025,0.0,1.0
2009-05-27,9.05,9.47,9.02,9.35,31436500,13.3506255657301,13.9702126085596,13.3063693483852,13.7931877391798,21309887.2108501,0.0,1.0
2009-05-28,9.09,9.29,8.91,9.26,36668800,13.4096338555234,13.7046753044898,13.1440965514536,13.6604190871449,24856710.8983894,0.0,1.0
2009-05-29,9.22,9.3,9.06,9.24,29648000,13.6014107973516,13.7194273769382,13.3653776381785,13.6309149422482,20097515.1822652,0.0,1.0
2009-06-01,9.83,9.98,9.31,9.5,44543100,14.5012872166991,14.722568303424,13.7341794493865,14.0144688259046,30194469.3913641,0.0,1.0
2009-06-02,10.52,10.6,9.76,9.88,56725900,15.5191802156333,15.6371967952198,14.3980227095609,14.5750475789407,38452834.4737472,0.0,1.0
2009-06-03,10.07,10.46,9.775,10.3,60155300,14.8553369554588,15.4306677809433,14.4201508182334,15.1946346217702,40777524.7923544,0.0,1.0
2009-06-04,10.69,10.87,10.1,10.28,40923000,15.7699654472547,16.0355027513245,14.8995931728038,15.1651304768736,27740509.1002375,0.0,1.0
2009-06-05,10.94,11.33,10.71,11.16,56253200,16.1387672584627,16.7140980839472,15.7994695921514,16.4633128523258,38132404.9194214,0.0,1.0
2009-06-08,10.77,10.85,10.51,10.76,33335600,15.8879820268413,16.0059986064278,15.5044281431849,15.873229954393,22597231.7562709,0.0,1.0
2009-06-09,11.15,11.23,10.83,10.91,35626200,16.4485607798775,16.566577359464,15.9764944615312,16.0945110411178,24149962.7423913,0.0,1.0
2009-06-10,11.49,11.55,11.15,11.46,47482300,16.9501312431204,17.0386436778103,16.4485607798775,16.9058750257754,32186867.4156392,0.0,1.0
2009-06-11,12.22,12.38,11.52,11.52,61889400,18.0270325318478,18.2630656910209,16.9943874604653,16.9943874604653,41953020.6462926,0.0,1.0
2009-06-12,11.99,12.14,11.8,12.11,35796600,17.6877348655364,17.9090159522612,17.4074454890183,17.8647597349162,24265471.9365042,0.0,1.0
2009-06-15,11.21,11.7,11.12,11.67,36493800,16.5370732145674,17.2599247645351,16.4043045625325,17.2156685471901,24738083.4983321,0.0,1.0
2009-06-16,10.9,11.62,10.77,11.46,45190500,16.0797589686694,17.1419081849485,15.8879820268413,16.9058750257754,30633322.98449,0.0,1.0
2009-06-17,10.49,10.85,10.25,10.8,41760400,15.4749239982883,16.0059986064278,15.1208742595286,15.9322382441862,28308158.1562827,0.0,1.0
2009-06-18,10.78,11.06,10.37,10.63,40065500,15.9027340992896,16.3157921278426,15.2978991289085,15.6814530125648,27159234.8399571,0.0,1.0
2009-06-19,11.0,11.25,10.94,11.14,33837300,16.2272796931527,16.5960815043607,16.1387672584627,16.4338087074291,22937319.5654635,0.0,1.0
2009-06-22,10.02,10.77,10.02,10.75,44660200,14.7815765932172,15.8879820268413,14.7815765932172,15.8584778819446,30273848.0687738,0.0,1.0
2009-06-23,10.0,10.32,9.7,10.15,46689000,14.7520724483206,15.2241387666669,14.309510274871,14.9733535350454,31649112.4644085,0.0,1.0
2009-06-24,10.21,10.64,10.06,10.32,39258000,15.0618659697353,15.6962050850131,14.8405848830105,15.2241387666669,26611854.1225503,0.0,1.0
2009-06-25,10.72,10.72,10.12,10.19,36156600,15.8142216645997,15.8142216645997,14.9290973177004,15.0323618248387,24509505.4451933,0.0,1.0
2009-06-26,10.76,10.86,10.54,10.72,26372900,15.873229954393,16.0207506788762,15.5486843605299,15.8142216645997,17877420.3369658,0.0,1.0
2009-06-29,10.44,10.58,10.25,10.52,30765600,15.4011636360467,15.6076926503232,15.1208742595286,15.5191802156333,20855103.6525735,0.0,1.0
2009-06-30,10.33,10.61,10.1,10.49,35858900,15.2388908391152,15.6519488676681,14.8995931728038,15.4749239982883,24307703.2909245,0.0,1.0
2009-07-01,10.35,10.6223,10.3,10.48,27541700,15.2683949840118,15.6700939167796,15.1946346217702,15.46017192584,18669715.7951766,0.0,1.0
2009-07-02,9.88,10.14,9.85,10.1,29499700,14.5750475789407,14.9586014625971,14.5307913615958,14.8995931728038,19996986.9341025,0.0,1.0
2009-07-06,9.26,9.69,9.03,9.67,43995200,13.6604190871449,14.2947582024227,13.3211214208335,14.265254057526,29823063.9485562,0.0,1.0
2009-07-07,9.41,9.82,9.14,9.32,61097700,13.8817001738697,14.4865351442508,13.483394217765,13.7489315218348,41416350.2884338,0.0,1.0
2009-07-08,9.46,9.77,8.96,9.51,73351600,13.9554605361113,14.4127747820092,13.2178569136953,14.0292208983529,49722911.9887832,0.0,1.0
2009-07-09,9.23,10.08,9.16,9.99,93086300,13.6161628697999,14.8700890279072,13.5128983626617,14.7373203758723,63100489.999693,0.0,1.0
2009-07-10,9.34,9.39,9.04,9.06,32623100,13.7784356667314,13.852196028973,13.3358734932818,13.3653776381785,22114248.7703238,0.0,1.0
2009-07-13,9.66,9.71,9.28,9.36,28659200,14.2505019850777,14.3242623473193,13.6899232320415,13.8079398116281,19427236.4783991,0.0,1.0
2009-07-14,9.59,9.87,9.54,9.78,27662800,14.1472374779394,14.5602955064924,14.0734771156978,14.4275268544575,18751805.9560162,0.0,1.0
2009-07-15,10.14,10.15,9.71,9.82,35214700,14.9586014625971,14.9733535350454,14.3242623473193,14.4865351442508,23871018.8845425,0.0,1.0
2009-07-16,10.44,10.48,10.0,10.06,32505500,15.4011636360467,15.46017192584,14.7520724483206,14.8405848830105,22034531.1574853,0.0,1.0
2009-07-17,10.22,10.5,10.12,10.42,29528600,15.0766180421836,15.4896760707366,14.9290973177004,15.3716594911501,20016577.4018834,0.0,1.0
2009-07-20,10.6,10.68,10.36,10.36,25850200,15.6371967952198,15.7552133748064,15.2831470564601,15.2831470564601,17523097.2397664,0.0,1.0
2009-07-21,10.14,10.8,9.91,10.73,46746700,14.9586014625971,15.9322382441862,14.6193037962857,15.828973737048,31688225.6128844,0.0,1.0
2009-07-22,10.2,10.35,9.96,10.0,24040100,15.047113897287,15.2683949840118,14.6930641585273,14.7520724483206,16296083.2006602,0.0,1.0
2009-07-23,10.8,10.91,10.25,10.3,39930800,15.9322382441862,16.0945110411178,15.1208742595286,15.1946346217702,27067925.635456,0.0,1.0
2009-07-24,11.02,11.07,10.58,10.69,27860700,16.2567838380493,16.3305442002909,15.6076926503232,15.7699654472547,18885956.5987094,0.0,1.0
2009-07-27,11.3,11.44,11.02,11.22,31322600,16.6698418666023,16.8763708808788,16.2567838380493,16.5518252870157,21232677.7201842,0.0,1.0
2009-07-28,11.26,11.4,10.98,11.17,32296300,16.610833576809,16.8173625910855,16.197775548256,16.4780649247741,21892720.5741026,0.0,1.0
2009-07-29,11.01,11.14,10.85,11.06,28614200,16.242031765601,16.4338087074291,16.0059986064278,16.3157921278426,19396732.2898129,0.0,1.0
2009-07-30,11.46,11.6,11.22,11.27,30861400,16.9058750257754,17.1124040400519,16.5518252870157,16.6255856492573,20920043.6807191,0.0,1.0
2009-07-31,11.76,11.88,11.43,11.46,26710800,17.348437199225,17.5254620686049,16.8616188084304,16.9058750257754,18106472.8997049,0.0,1.0
2009-08-03,12.6,12.7,12.17,12.17,52185000,18.5876112848839,18.7351320093672,17.9532721696062,17.9532721696062,35374690.6970627,0.0,1.0
2009-08-04,12.81,13.0,12.35,12.5,43058300,18.8974048062987,19.1776941828168,18.2188094736759,18.4400905604007,29187966.7421928,0.0,1.0
2009-08-05,13.28,13.4,12.7,12.98,44270100,19.6350084287147,19.812433203673,18.7774553497498,19.191446491319,29941771.1041178,0.03,1.0
2009-08-06,12.8,13.7,12.63,13.5,58238000,18.9253093288816,20.2559951410686,18.6739575643574,19.9602871828049,39388862.1340728,0.0,1.0
2009-08-07,13.0,13.29,12.82,13.17,49101900,19.2210172871454,19.6497938266279,18.954880124708,19.4723690516696,33209725.0870742,0.0,1.0
2009-08-10,12.69,13.06,12.57,12.88,29897900,18.7626699518366,19.3097296746246,18.5852451768783,19.0435925121872,20221234.6096757,0.0,1.0
2009-08-11,12.71,12.81,12.42,12.61,31554200,18.7922407476629,18.9400947267948,18.3634642081805,18.6443867685311,21341461.4779175,0.0,1.0
2009-08-12,12.96,13.13,12.45,12.52,34970000,19.1618756954927,19.4132274600169,18.40782040192,18.5113181873124,23651713.8093431,0.0,1.0
2009-08-13,13.71,13.75,13.12,13.31,37461000,20.2707805389818,20.3299221306346,19.3984420621037,19.6793646224543,25336484.1581871,0.0,1.0
2009-08-14,13.27,13.88,13.11,13.8,35178500,19.6202230308015,20.522132303506,19.3836566641905,20.4038491202005,23792731.3194732,0.0,1.0
2009-08-17,12.41,12.55,12.13,12.53,31217800,18.3486788102673,18.5556743810519,17.934687668698,18.5261035852255,21113939.7013815,0.0,1.0
2009-08-18,12.92,12.96,12.6,12.63,30916100,19.1027341038399,19.1618756954927,18.6296013706179,18.6739575643574,20909887.0260518,0.0,1.0
2009-08-19,12.48,12.56,12.2,12.25,42643400,18.4521765956596,18.5704597789651,18.0381854540903,18.1121124436563,28841563.9879137,0.0,1.0
2009-08-20,12.43,12.75,12.33,12.52,42403900,18.3782496060937,18.8513823393157,18.2303956269618,18.5113181873124,28679579.845582,0.0,1.0
2009-08-21,12.56,12.73,12.49,12.64,33829600,18.5704597789651,18.8218115434893,18.4669619935728,18.6887429622706,22880412.2815143,0.0,1.0
2009-08-24,12.42,12.83,12.36,12.76,30762800,18.3634642081805,18.9696655226212,18.2747518207013,18.8661677372289,20806203.6481001,0.0,1.0
2009-08-25,12.35,12.66,12.3,12.57,24683700,18.2599664227881,18.718313758097,18.1860394332222,18.5852451768783,16694647.0733681,0.0,1.0
2009-08-26,12.26,12.47,12.11,12.28,28657800,18.1268978415694,18.4373911977464,17.9051168728716,18.1564686373958,19382501.6873147,0.0,1.0
2009-08-27,12.4,12.49,12.02,12.23,26492200,18.3338934123541,18.4669619935728,17.7720482916529,18.0825416478299,17917813.3422899,0.0,1.0
2009-08-28,12.5,12.77,12.4,12.66,20338600,18.481747391486,18.8809531351421,18.3338934123541,18.718313758097,13755869.2159767,0.0,1.0
2009-08-31,12.05,12.24,12.03,12.2,22703600,17.8164044853925,18.0973270457431,17.7868336895661,18.0381854540903,15355420.3500658,0.0,1.0
2009-09-01,11.59,12.24,11.48,12.05,33074400,17.1362761813858,18.0973270457431,16.9736368043407,17.8164044853925,22369638.0673645,0.0,1.0
2009-09-02,11.55,11.65,11.29,11.46,26022600,17.077134589733,17.2249885688649,16.6927142439901,16.9440660085143,17600202.6815846,0.0,1.0
2009-09-03,12.01,12.06,11.8299,11.95,25074700,17.7572628937397,17.8311898833057,17.4909778773232,17.6685505062606,16959097.1762979,0.0,1.0
2009-09-04,12.18,12.22,11.97,12.18,17749900,18.0086146582639,18.0677562499167,17.698121302087,18.0086146582639,12005020.158549,0.0,1.0
2009-09-08,12.6,12.65,12.41,12.56,23580400,18.6296013706179,18.7035283601838,18.3486788102673,18.5704597789651,15948437.8698837,0.0,1.0
2009-09-09,12.81,12.89,12.62,12.74,5147700,18.9400947267948,19.0583779101003,18.6591721664442,18.8365969414025,3481610.72852032,0.0,1.0
2009-09-10,12.84,12.9,12.51,12.76,5734400,18.9844509205344,19.0731633080135,18.4965327893992,18.8661677372289,3878421.15150978,0.0,1.0
2009-09-11,12.99,13.17,12.86,12.98,22613700,19.2062318892322,19.4723690516696,19.0140217163608,19.191446491319,15294617.1166812,0.0,1.0
2009-09-14,12.94,12.95,12.52,12.63,20326300,19.1323048996663,19.1470902975795,18.5113181873124,18.6739575643574,13747550.1973935,0.0,1.0
2009-09-15,13.99,14.09,13.0017,13.04,49843700,20.6847716805511,20.832625659683,19.2235308047907,19.2801588787982,33711436.3053691,0.0,1.0
2009-09-16,14.47,14.53,13.05,14.4,45215400,21.3944707803842,21.4831831678633,19.2949442767114,21.2909729949919,30581118.1176715,0.0,1.0
2009-09-17,14.05,14.84,13.94,14.5,40455500,20.7734840680302,21.9415305031722,20.6108446909852,21.4388269741237,27361793.1945634,0.0,1.0
2009-09-18,14.06,14.33,13.86,14.24,34764300,20.7882694659434,21.1874752095995,20.4925615076797,21.0544066283808,23512590.059541,0.0,1.0
2009-09-21,13.94,13.99,13.55,13.73,21945200,20.6108446909852,20.6847716805511,20.0342141723708,20.3003513348082,14842481.8383985,0.0,1.0
2009-09-22,14.26,14.35,14.0,14.23,36800000,21.0839774242072,21.2170460054259,20.6995570784643,21.0396212304676,24889421.4522112,0.0,1.0
2009-09-23,14.14,14.62,14.11,14.39,24146900,20.9065526492489,21.616251749082,20.8621964555094,21.2761875970787,16331586.1647935,0.0,1.0
2009-09-24,13.51,14.29,13.41,14.22,36598900,19.975072580718,21.1283336179468,19.8272186015862,21.0248358325545,24753408.8800906,0.0,1.0
2009-09-25,13.08,13.46,13.0,13.36,30201900,19.3393004704509,19.9011455911521,19.2210172871454,19.7532916120202,20426842.8738462,0.0,1.0
2009-09-28,13.43,13.48,13.1,13.23,20382800,19.8567893974125,19.9307163869785,19.3688712662773,19.5610814391488,13785763.5754384,0.0,1.0
2009-09-29,13.31,13.7,13.23,13.56,22601200,19.6793646224543,20.2559951410686,19.5610814391488,20.048999570284,15286162.8295031,0.0,1.0
2009-09-30,13.12,13.57,13.02,13.51,31877200,19.3984420621037,20.0637849681972,19.2505880829718,19.975072580718,21559920.2585986,0.0,1.0
2009-10-01,12.92,13.62,12.9,13.36,51779400,19.1027341038399,20.1377119577631,19.0731633080135,19.7532916120202,35020633.4006149,0.0,1.0
2009-10-02,12.82,13.1,12.51,12.6,34480300,18.954880124708,19.3688712662773,18.4965327893992,18.6296013706179,23320508.6548554,0.0,1.0
2009-10-05,13.42,13.49,12.85,13.0,32205000,19.8420039994993,19.9455017848917,18.9992363184476,19.2210172871454,21781625.4855561,0.0,1.0
2009-10-06,13.89,14.02,13.64,13.82,40920400,20.5369177014192,20.7291278742907,20.1672827535895,20.4334199160269,27676225.0432898,0.0,1.0
2009-10-07,14.2,14.24,13.85,14.04,54317400,20.9952650367281,21.0544066283808,20.4777761097665,20.7586986701171,36737191.8692483,0.0,1.0
2009-10-08,14.35,15.11,14.29,15.01,120802500,21.2170460054259,22.3407362468283,21.1283336179468,22.1928822676964,81703922.146216,0.0,1.0
2009-10-09,14.24,14.44,14.11,14.24,37811000,21.0544066283808,21.3501145866446,20.8621964555094,21.0544066283808,25573204.1991728,0.0,1.0
2009-10-12,14.25,14.46,14.2,14.35,27149100,21.069192026294,21.379685382471,20.9952650367281,21.2170460054259,18362103.0420714,0.0,1.0
2009-10-13,14.11,14.37,14.0,14.31,31638300,20.8621964555094,21.2466168012523,20.6995570784643,21.1579044137732,21398341.9220514,0.0,1.0
2009-10-14,14.32,14.38,14.21,14.36,28920200,21.1726898116863,21.2614021991655,21.0100504346413,21.2318314033391,19559974.0837565,0.0,1.0
2009-10-15,14.36,14.38,14.08,14.21,27932000,21.2318314033391,21.2614021991655,20.8178402617698,21.0100504346413,18891611.9566077,0.0,1.0
2009-10-16,14.04,14.28,14.0,14.28,29661900,20.7586986701171,21.1135482200336,20.6995570784643,21.1135482200336,20061617.6677539,0.0,1.0
2009-10-19,14.07,14.2,14.01,14.12,21570500,20.8030548638566,20.9952650367281,20.7143424763775,20.8769818534226,14589056.125949,0.0,1.0
2009-10-20,13.79,14.23,13.65,14.2,36610700,20.3890637222873,21.0396212304676,20.1820681515027,20.9952650367281,24761389.7271867,0.0,1.0
2009-10-21,13.82,14.17,13.68,13.73,31673900,20.4334199160269,20.9509088429885,20.2264243452423,20.3003513348082,21422419.7319346,0.0,1.0
2009-10-22,14.04,14.15,13.7,13.85,24502800,20.7586986701171,20.9213380471621,20.2559951410686,20.4777761097665,16572296.6293272,0.0,1.0
2009-10-23,13.73,14.23,13.66,14.16,28923600,20.3003513348082,21.0396212304676,20.1968535494159,20.9361234450753,19562273.6498689,0.0,1.0
2009-10-26,13.28,14.0,13.21,13.78,30939000,19.6350084287147,20.6995570784643,19.5315106433224,20.3742783243741,20925375.280162,0.0,1.0
2009-10-27,12.81,13.38,12.78,13.3,29896700,18.9400947267948,19.7828624078466,18.8957385330553,19.6645792245411,20220422.9981066,0.0,1.0
2009-10-28,11.93,12.77,11.89,12.75,53606300,17.6389797104342,18.8809531351421,17.5798381187815,18.8513823393157,36256244.3802628,0.0,1.0
2009-10-29,13.0,13.04,12.23,12.25,44516100,19.2210172871454,19.2801588787982,18.0825416478299,18.1121124436563,30108151.4757821,0.0,1.0
2009-10-30,12.42,12.92,12.165,12.9,46133800,18.3634642081805,19.1027341038399,17.9864365613942,19.0731633080135,31202271.5052179,0.0,1.0
2009-11-02,12.48,12.83,12.1,12.42,31263700,18.4521765956596,18.9696655226212,17.8903314749584,18.3634642081805,21144983.8438994,0.0,1.0
2009-11-03,12.63,12.85,12.06,12.11,33611200,18.6739575643574,18.9992363184476,17.8311898833057,17.9051168728716,22732698.9759392,0.0,1.0
2009-11-04,12.51,13.12,12.49,12.99,31359300,18.5408889831387,19.4449611078162,18.5112472741329,19.2522899992784,21158901.4613467,0.03,1.0
2009-11-05,12.89,12.9,12.61,12.66,18631100,19.1040814542493,19.1189023087522,18.6890975281678,18.7632018006824,12570867.6219334,0.0,1.0
2009-11-06,12.89,13.1,12.63,12.71,19764400,19.1040814542493,19.4153193988103,18.7187392371736,18.8373060731969,13335533.3838013,0.0,1.0
2009-11-09,13.34,13.37,13.11,13.13,20809700,19.7710199068802,19.8154824703889,19.4301402533133,19.4597819623191,14040823.3519302,0.0,1.0
2009-11-10,13.47,13.58,13.16,13.27,25335700,19.963691015418,20.12672041495,19.5042445258278,19.6672739253598,17094628.3799141,0.0,1.0
2009-11-11,13.43,13.77,13.35,13.68,21266400,19.9044075974063,20.4083166505052,19.7858407613831,20.2749289599791,14348970.2269369,0.0,1.0
2009-11-12,13.2,13.65,13.15,13.33,22362800,19.5635279438394,20.2304663964703,19.4894236713249,19.7561990523772,15088738.6389302,0.0,1.0
2009-11-13,13.18,13.29,13.01,13.22,17441700,19.5338862348336,19.6969156343656,19.2819317082842,19.5931696528453,11768349.7915569,0.0,1.0
2009-11-16,13.61,13.73,13.36,13.36,23186500,20.1711829784587,20.3490332324936,19.800661615886,19.800661615886,15644509.5628255,0.0,1.0
2009-11-17,13.76,13.77,13.32,13.46,23417900,20.3934957960023,20.4083166505052,19.7413781978743,19.9488701609151,15800640.9113619,0.0,1.0
2009-11-18,13.76,13.8,13.56,13.76,20623300,20.3934957960023,20.452779214014,20.0970787059441,20.3934957960023,13915054.6251922,0.0,1.0
2009-11-19,13.22,13.54,13.08,13.52,31789400,19.5931696528453,20.0674369969383,19.3856776898045,20.0377952879325,21449100.6532458,0.0,1.0
2009-11-20,13.13,13.15,12.92,13.04,22322600,19.4597819623191,19.4894236713249,19.148544017758,19.3263942717929,15061614.6967903,0.0,1.0
2009-11-23,13.06,13.44,13.02,13.37,22144300,19.3560359807987,19.9192284519092,19.2967525627871,19.8154824703889,14941311.241976,0.0,1.0
2009-11-24,12.92,13.06,12.75,13.03,31703800,19.148544017758,19.3560359807987,18.8965894912085,19.31157341729,21391344.1993361,0.0,1.0
2009-11-25,13.0,13.12,12.92,12.99,18217000,19.2671108537813,19.4449611078162,19.148544017758,19.2522899992784,12291464.0288958,0.0,1.0
2009-11-27,12.66,12.8,12.46,12.52,15567600,18.7632018006824,18.9706937637231,18.4667847106242,18.5557098376416,10503847.8023954,0.0,1.0
2009-11-30,12.52,12.82,12.48,12.73,24413800,18.5557098376416,19.0003354727289,18.49642641963,18.8669477822027,16472599.4680055,0.0,1.0
2009-12-01,12.8,12.96,12.64,12.75,26405600,18.9706937637231,19.2078274357696,18.7335600916765,18.8965894912085,17816516.5812928,0.0,1.0
2009-12-02,13.64,13.64,12.89,12.9,49417600,20.2156455419674,20.2156455419674,19.1040814542493,19.1189023087522,33343286.6440336,0.0,1.0
2009-12-03,13.27,13.65,13.21,13.65,33419100,19.6672739253598,20.2304663964703,19.5783487983423,20.2304663964703,22548699.8697959,0.0,1.0
2009-12-04,12.99,13.74,12.71,13.61,46777200,19.2522899992784,20.3638540869965,18.8373060731969,20.1711829784587,31561742.9418929,0.0,1.0
2009-12-07,13.05,13.28,12.9,12.91,22221600,19.3412151262958,19.6820947798627,19.1189023087522,19.1337231632551,14993467.4789763,0.0,1.0
2009-12-08,12.87,12.97,12.79,12.93,20694200,19.0744397452434,19.2226482902725,18.9558729092202,19.1633648722609,13962892.6226478,0.0,1.0
2009-12-09,13.08,13.1,12.77,12.87,25274600,19.3856776898045,19.4153193988103,18.9262312002144,19.0744397452434,17053402.6867613,0.0,1.0
2009-12-10,13.5,13.59,13.19,13.21,32116100,20.0081535789267,20.1415412694529,19.5487070893365,19.5783487983423,21669533.2875018,0.0,1.0
2009-12-11,14.61,14.69,13.76,13.8,75193700,21.6532684287496,21.7718352647728,20.3934957960023,20.452779214014,50735063.882614,0.0,1.0
2009-12-14,14.82,15.0,14.54,14.62,36749900,21.9645063733106,22.231281754363,21.5495224472292,21.6680892832525,24796073.662816,0.0,1.0
2009-12-15,14.68,14.88,14.45,14.57,19900500,21.7570144102699,22.0534315003281,21.416134756703,21.5939850107379,13427363.446618,0.0,1.0
2009-12-16,14.9,15.15,14.75,14.75,30756200,22.0830732093339,22.4535945719066,21.8607603917903,21.8607603917903,20751974.856756,0.0,1.0
2009-12-17,14.5,14.8,14.49,14.7,20387400,21.4902390292176,21.9348646643048,21.4754181747147,21.7866561192757,13755887.014476,0.0,1.0
2009-12-18,14.58,14.73,14.26,14.56,29858900,21.6088058652408,21.8311186827845,21.1345385211477,21.579164156235,20146544.1780972,0.0,1.0
2009-12-21,15.73,15.98,15.13,15.14,60926900,23.3132041330753,23.683725495648,22.4239528629008,22.4387737174037,41108898.2676693,0.0,1.0
2009-12-22,15.79,15.81,15.51,15.59,31679100,23.4021292600928,23.4317709690986,22.9871453340113,23.1057121700346,21374678.4935935,0.0,1.0
2009-12-23,16.0,16.0,15.67,15.86,26172000,23.7133672046539,23.7133672046539,23.2242790060579,23.5058752416131,17658900.8379129,0.0,1.0
2009-12-24,16.34,16.37,16.01,16.02,14327300,24.2172762577528,24.2617388212615,23.7281880591568,23.7430089136597,9666986.47314038,0.0,1.0
2009-12-28,16.1,16.51,15.99,16.49,19011600,23.8615757496829,24.4692307843022,23.698546350151,24.4395890752964,12827600.4573616,0.0,1.0
2009-12-29,16.03,16.28,15.96,16.16,14275200,23.7578297681626,24.1283511307353,23.6540837866422,23.9505008767004,9631833.30434721,0.0,1.0
2009-12-30,16.3,16.35,15.77,15.93,18347200,24.1579928397411,24.2320971122557,23.372487551087,23.6096212231335,12379313.2146323,0.0,1.0
2009-12-31,16.12,16.39,16.1,16.33,16494200,23.8912174586888,24.2913805302673,23.8615757496829,24.2024554032498,11129047.9214697,0.0,1.0
2010-01-04,16.65,16.89,16.4,16.47,25889400,24.6767227473429,25.0324232554127,24.3062013847702,24.4099473662906,17468223.5730194,0.0,1.0
2010-01-05,16.13,16.85,16.03,16.83,49927600,23.9060383131917,24.9731398374011,23.7578297681626,24.9434981283953,33687396.3577481,0.0,1.0
2010-01-06,16.97,17.06,16.26,16.31,46742600,25.150990091436,25.2843777819622,24.0987094217295,24.172813694244,31538397.4593547,0.0,1.0
2010-01-07,16.61,16.66,16.3,16.52,38641600,24.6174393293313,24.6915436018458,24.1579928397411,24.4840516388051,26072450.8107251,0.0,1.0
2010-01-08,17.02,17.02,16.45,16.46,33246200,25.2250943639505,25.2250943639505,24.3803056572847,24.3951265117877,22432039.9295974,0.0,1.0
2010-01-11,17.45,17.6,17.13,17.49,76441900,25.8623911075756,26.0847039251192,25.3881237634825,25.9216745255872,51577255.5388071,0.0,1.0
2010-01-12,15.52,16.25,15.42,16.12,155898600,23.0019661885142,24.0838885672266,22.8537576434852,23.8912174586888,105188671.793117,0.0,1.0
2010-01-13,15.98,15.99,15.41,15.77,58694400,23.683725495648,23.698546350151,22.8389367889822,23.372487551087,39602574.8640074,0.0,1.0
2010-01-14,15.81,16.1,15.79,15.99,32361300,23.4317709690986,23.8615757496829,23.4021292600928,23.698546350151,21834975.8400563,0.0,1.0
2010-01-15,15.63,15.85,15.46,15.76,33414100,23.1649955880462,23.4910543871102,22.9130410614968,23.3576666965841,22545326.2451516,0.0,1.0
2010-01-19,15.62,15.82,15.46,15.58,34422600,23.1501747335433,23.4465918236015,22.9130410614968,23.0908913155317,23225786.3358988,0.0,1.0
2010-01-20,15.23,15.47,15.15,15.42,35671500,22.5721614079299,22.9278619159997,22.4535945719066,22.8537576434852,24068450.299542,0.0,1.0
2010-01-21,14.25,15.3,14.22,15.19,69930600,21.1197176666448,22.6759073894503,21.0752551031361,22.5128779899183,47183919.1095736,0.0,1.0
2010-01-22,13.4,14.18,13.33,14.18,84478500,19.8599450338976,21.0159716851245,19.7561990523772,21.0159716851245,56999749.9020186,0.0,1.0
2010-01-25,13.39,13.85,13.31,13.76,44190400,19.8451241793947,20.5268834865285,19.7265573433714,20.3934957960023,29816364.4959388,0.0,1.0
2010-01-26,13.54,13.95,13.3,13.45,43895300,20.0674369969383,20.6750920315576,19.7117364888685,19.9340493064121,29617253.1694346,0.0,1.0
2010-01-27,13.3,13.7,12.96,13.7,55373900,19.7117364888685,20.3045706689849,19.2078274357696,20.3045706689849,37362150.7377545,0.0,1.0
2010-01-28,12.92,13.47,12.26,13.42,53726500,19.148544017758,19.963691015418,18.170367620566,19.8895867429034,36250608.8899637,0.0,1.0
2010-01-29,12.73,13.3,12.61,13.13,42948800,18.8669477822027,19.7117364888685,18.6890975281678,19.4597819623191,28978626.0242762,0.0,1.0
2010-02-01,13.36,13.39,12.91,12.99,40076300,19.800661615886,19.8451241793947,19.1337231632551,19.2522899992784,27040478.666149,0.0,1.0
2010-02-02,13.64,13.9,13.52,13.76,50545100,20.2156455419674,20.600987759043,20.0377952879325,20.3934957960023,34104039.0013142,0.0,1.0
2010-02-03,13.49,13.89,13.43,13.6,36035900,20.0377952879325,20.6319478539201,19.9486724030344,20.2011872435791,24260368.1699833,0.03,1.0
2010-02-04,12.91,13.29,12.9,13.29,44587200,19.1762740672505,19.7407190049387,19.1614202531008,19.7407190049387,30017340.698267,0.0,1.0
2010-02-05,13.18,13.19,12.61,12.91,43984100,19.5773270492921,19.5921808634418,18.7306596427597,19.1762740672505,29611317.0373257,0.0,1.0
2010-02-08,13.06,13.53,12.93,13.18,39405800,19.3990812794958,20.0972105445313,19.2059816955498,19.5773270492921,26529078.3921792,0.0,1.0
2010-02-09,13.28,13.5,13.1,13.36,44023100,19.725865190789,20.0526491020822,19.4584965360946,19.8446957039865,29637572.9198936,0.0,1.0
2010-02-10,13.16,13.34,13.0,13.31,33049100,19.5476194209927,19.8149880756872,19.3099583945977,19.7704266332381,22249571.5019355,0.0,1.0
2010-02-11,13.58,13.65,13.12,13.19,34224500,20.1714796152797,20.2754563143276,19.488204164394,19.5921808634418,23040883.4088672,0.0,1.0
2010-02-12,13.28,13.42,13.19,13.33,46158500,19.725865190789,19.9338185888847,19.5921808634418,19.8001342615375,31075183.474651,0.0,1.0
2010-02-16,13.74,13.75,13.35,13.53,37189200,20.4091406416748,20.4239944558245,19.8298418898368,20.0972105445313,25036801.7434598,0.0,1.0
2010-02-17,13.6,13.9,13.51,13.89,26052800,20.2011872435791,20.6468016680698,20.0675029162319,20.6319478539201,17539468.1375779,0.0,1.0
2010-02-18,13.61,13.66,13.42,13.45,27540300,20.2160410577288,20.2903101284772,19.9338185888847,19.9783800313337,18540894.4278287,0.0,1.0
2010-02-19,13.53,13.69,13.45,13.55,28570000,20.0972105445313,20.3348715709263,19.9783800313337,20.1269181728307,19234117.0503976,0.0,1.0
2010-02-22,13.54,13.7,13.44,13.68,23186500,20.112064358681,20.349725385076,19.9635262171841,20.3200177567766,15609795.4143873,0.0,1.0
2010-02-23,13.18,13.52,13.05,13.44,35032000,19.5773270492921,20.0823567303816,19.3842274653461,19.9635262171841,23584514.8235747,0.0,1.0
2010-02-24,13.06,13.29,12.95,13.18,36244500,19.3990812794958,19.7407190049387,19.2356893238492,19.5773270492921,24400803.4803338,0.0,1.0
2010-02-25,13.31,13.33,12.8,12.9,39552000,19.7704266332381,19.8001342615375,19.0128821116039,19.1614202531008,26627504.2904209,0.0,1.0
2010-02-26,13.3,13.37,13.12,13.36,24756200,19.7555728190884,19.8595495181362,19.488204164394,19.8446957039865,16666561.0263582,0.0,1.0
2010-03-01,13.31,13.41,13.19,13.25,31589700,19.7704266332381,19.918964774735,19.5921808634418,19.6813037483399,21267062.9116887,0.0,1.0
2010-03-02,13.24,13.52,13.22,13.41,32522800,19.6664499341902,20.0823567303816,19.6367423058909,19.918964774735,21895251.7328202,0.0,1.0
2010-03-03,13.34,13.5,13.23,13.3,33307100,19.8149880756872,20.0526491020822,19.6515961200406,19.7555728190884,22423264.2635386,0.0,1.0
2010-03-04,13.43,13.54,13.32,13.34,29454500,19.9486724030344,20.112064358681,19.7852804473878,19.8149880756872,19829587.0024829,0.0,1.0
2010-03-05,13.84,13.96,13.49,13.54,40748700,20.5576787831717,20.735924552968,20.0377952879325,20.112064358681,27433155.9486012,0.0,1.0
2010-03-08,13.78,14.02,13.71,14.0,32470700,20.4685558982735,20.8250474378661,20.3645791992257,20.7953398095667,21860176.5666205,0.0,1.0
2010-03-09,13.67,13.78,13.6,13.69,33479300,20.3051639426269,20.4685558982735,20.2011872435791,20.3348715709263,22539194.0834924,0.0,1.0
2010-03-10,13.57,13.77,13.53,13.75,32091200,20.15662580113,20.4537020841238,20.0972105445313,20.4239944558245,21604686.6324019,0.0,1.0
2010-03-11,13.64,13.64,13.44,13.55,26615300,20.2606025001779,20.2606025001779,19.9635262171841,20.1269181728307,17918158.7515382,0.0,1.0
2010-03-12,13.6,13.85,13.57,13.75,28845900,20.2011872435791,20.5725325973214,20.15662580113,20.4239944558245,19419860.5888717,0.0,1.0
2010-03-15,13.51,13.6,13.35,13.57,23501200,20.0675029162319,20.2011872435791,19.8298418898368,20.15662580113,15821660.1898777,0.0,1.0
2010-03-16,13.8,13.8,13.52,13.57,30839800,20.4982635265729,20.4982635265729,20.0823567303816,20.15662580113,20762209.4158507,0.0,1.0
2010-03-17,14.46,14.8,14.0,14.02,84653600,21.4786152604525,21.983644941542,20.7953398095667,20.8250474378661,56991153.3474813,0.0,1.0
2010-03-18,14.3,14.82,14.24,14.48,48497100,21.2409542340574,22.0133525698413,21.1518313491593,21.5083228887519,32649593.9098649,0.0,1.0
2010-03-19,14.26,14.54,14.07,14.43,44635600,21.1815389774587,21.59744577365,20.8993165086146,21.4340538180034,30049924.9217616,0.0,1.0
2010-03-22,14.34,14.45,13.9,14.06,31078800,21.3003694906562,21.4637614463028,20.6468016680698,20.8844626944649,20923110.8500489,0.0,1.0
2010-03-23,14.5,14.58,14.24,14.44,28544200,21.5380305170513,21.6568610302488,21.1518313491593,21.4489076321531,19216747.7742373,0.0,1.0
2010-03-24,14.32,14.5,14.32,14.4,35190200,21.2706618623568,21.5380305170513,21.2706618623568,21.3894923755543,23691019.4549144,0.0,1.0
2010-03-25,14.11,14.67,14.08,14.5,42380500,20.9587317652133,21.790545357596,20.9141703227642,21.5380305170513,28531729.0043534,0.0,1.0
2010-03-26,14.27,14.44,14.11,14.285,32171200,21.1963927916084,21.4489076321531,20.9587317652133,21.2186735128329,21658544.853054,0.0,1.0
2010-03-29,14.44,14.52,14.33,14.45,23835600,21.4489076321531,21.5677381453506,21.2855156765065,21.4637614463028,16046787.5522036,0.0,1.0
2010-03-30,14.4,14.51,14.3063,14.46,24011600,21.3894923755543,21.5528843312009,21.2503121369717,21.4786152604525,16165275.6376384,0.0,1.0
2010-03-31,14.24,14.44,14.22,14.3,23328900,21.1518313491593,21.4489076321531,21.1221237208599,21.2409542340574,15705663.0471481,0.0,1.0
2010-04-01,14.7,14.81,14.38,14.4,31498300,21.8351068000451,21.9984987556917,21.359784747255,21.3894923755543,21205529.8945936,0.0,1.0
2010-04-05,14.73,14.8,14.49,14.57,31299400,21.8796682424941,21.983644941542,21.5231767029016,21.6420072160991,21071624.8934973,0.0,1.0
2010-04-06,15.03,15.14,14.56,14.6,42067900,22.3252826669848,22.4886746226314,21.6271534019494,21.6865686585482,28321278.0071552,0.0,1.0
2010-04-07,14.74,15.15,14.65,15.01,31706200,21.8945220566438,22.5035284367811,21.7608377292966,22.2955750386855,21345493.9455134,0.0,1.0
2010-04-08,14.87,14.9,14.5,14.61,24421800,22.0876216405898,22.1321830830389,21.5380305170513,21.7014224726978,16441433.6640322,0.0,1.0
2010-04-09,14.39,14.74,14.19,14.7,56211700,21.3746385614047,21.8945220566438,21.0775622784108,21.8351068000451,37843276.7729028,0.0,1.0
2010-04-12,14.57,14.77,14.45,14.51,57208600,21.6420072160991,21.9390834990929,21.4637614463028,21.5528843312009,38514417.5250045,0.0,1.0
2010-04-13,14.34,14.39,14.06,14.3,100691800,21.3003694906562,21.3746385614047,20.8844626944649,21.2409542340574,67788514.7782719,0.0,1.0
2010-04-14,14.43,14.47,14.19,14.39,35123800,21.4340538180034,21.4934690746022,21.0775622784108,21.3746385614047,23646317.1317731,0.0,1.0
2010-04-15,14.31,14.5,14.26,14.33,30292700,21.2558080482071,21.5380305170513,21.1815389774587,21.2855156765065,20393886.5093658,0.0,1.0
2010-04-16,13.91,14.26,13.8,14.22,52025300,20.6616554822195,21.1815389774587,20.4982635265729,21.1221237208599,35024876.0861761,0.0,1.0
2010-04-19,13.72,13.78,13.49,13.77,37708800,20.3794330133754,20.4685558982735,20.0377952879325,20.4537020841238,25386610.8865955,0.0,1.0
2010-04-20,13.75,13.98,13.71,13.89,23740800,20.4239944558245,20.7656321812673,20.3645791992257,20.6319478539201,15982965.5607308,0.0,1.0
2010-04-21,13.71,13.88,13.56,13.8,32111700,20.3645791992257,20.6170940397704,20.1417719869803,20.4982635265729,21618487.8014439,0.0,1.0
2010-04-22,13.85,13.89,13.5,13.62,25437300,20.5725325973214,20.6319478539201,20.0526491020822,20.2308948718785,17125096.4524354,0.0,1.0
2010-04-23,14.11,14.18,13.76,13.86,24515200,20.9587317652133,21.0627084642612,20.4388482699742,20.5873864114711,16504313.1366436,0.0,1.0
2010-04-26,14.05,14.29,14.02,14.16,21767900,20.8696088803152,21.2261004199077,20.8250474378661,21.0330008359618,14654754.5166731,0.0,1.0
2010-04-27,13.44,13.98,13.41,13.96,48582800,19.9635262171841,20.7656321812673,19.918964774735,20.735924552968,32707289.5287384,0.0,1.0
2010-04-28,13.57,13.64,13.35,13.47,32570600,20.15662580113,20.2606025001779,19.8298418898368,20.0080876596331,21927432.0196599,0.0,1.0
2010-04-29,13.72,13.82,13.6,13.68,26225400,20.3794330133754,20.5279711548723,20.2011872435791,20.3200177567766,17655667.2486349,0.0,1.0
2010-04-30,13.43,13.78,13.37,13.73,29302100,19.9486724030344,20.4685558982735,19.8595495181362,20.3942868275251,19726987.0921405,0.0,1.0
2010-05-03,13.15,13.54,12.97,13.5,45602200,19.532765606843,20.112064358681,19.2653969521486,20.0526491020822,30700666.8727912,0.0,1.0
2010-05-04,12.55,12.94,12.48,12.94,55255900,18.6415367578616,19.2208355096995,18.5375600588138,19.2208355096995,37199805.6816614,0.0,1.0
2010-05-05,12.46,12.8,12.09,12.31,41846000,18.5524138729635,19.058659516367,18.0014994963185,18.329070206756,28104222.1012458,0.03,1.0
2010-05-06,11.94,12.64,11.25,12.34,59092100,17.778155830111,18.8204262724124,16.7507749655569,18.3737389399975,39686887.7032222,0.0,1.0
2010-05-07,12.0,12.38,11.72,12.13,72792900,17.867493296594,18.4332972509862,17.4505851196735,18.0610578073071,48888491.8270273,0.0,1.0
2010-05-10,12.59,12.66,12.38,12.55,38907700,18.7459783836766,18.8502054279067,18.4332972509862,18.6864200726879,26130828.3288401,0.0,1.0
2010-05-11,12.13,12.41,12.07,12.22,37196800,18.0610578073071,18.4779659842276,17.9717203408241,18.1950640070316,24981769.5515849,0.0,1.0
2010-05-12,12.46,12.5396,12.16,12.2,31220200,18.5524138729635,18.6709349118309,18.1057265405486,18.1652848515373,20967820.9349834,0.0,1.0
2010-05-13,12.8,13.24,12.59,12.61,45684000,19.058659516367,19.7138009372421,18.7459783836766,18.7757575391709,30681864.0365462,0.0,1.0
2010-05-14,12.36,12.66,12.22,12.66,40190000,18.4035180954918,18.8502054279067,18.1950640070316,18.8502054279067,26992034.7524034,0.0,1.0
2010-05-17,12.1,12.33,11.8,12.29,38810700,18.0163890740656,18.3588493622504,17.5697017416508,18.2992910512617,26065682.0892039,0.0,1.0
2010-05-18,11.82,12.41,11.8,12.25,39973800,17.5994808971451,18.4779659842276,17.5697017416508,18.2397327402731,26846832.5151934,0.0,1.0
2010-05-19,11.78,11.98,11.53,11.75,45086800,17.5399225861565,17.8377141410997,17.1676831424774,17.495253852915,30280778.1158163,0.0,1.0
2010-05-20,11.07,11.63,11.01,11.47,59848000,16.482762566108,17.316578919949,16.393425099625,17.0783456759944,40194558.2448827,0.0,1.0
2010-05-21,11.35,11.45,10.8,10.89,43678600,16.8996707430285,17.0485665205001,16.0807439669346,16.2147501666591,29335015.9028695,0.0,1.0
2010-05-24,11.09,11.42,11.07,11.31,22294300,16.5125417216023,17.0038977872586,16.482762566108,16.8401124320399,14973090.8280793,0.0,1.0
2010-05-25,11.3,11.35,10.56,10.6,48585800,16.8252228542927,16.8996707430285,15.7233941010027,15.7829524119914,32630744.0177487,0.0,1.0
2010-05-26,11.25,11.68,11.2,11.64,34764600,16.7507749655569,17.3910268086848,16.6763270768211,17.3314684976962,23348277.9635084,0.0,1.0
2010-05-27,11.82,11.84,11.27,11.62,25671700,17.5994808971451,17.6292600526394,16.7805541210512,17.3016893422019,17241388.866715,0.0,1.0
2010-05-28,11.64,11.79,11.5419,11.79,20995700,17.3314684976962,17.5548121639036,17.1854017399965,17.5548121639036,14100937.1498143,0.0,1.0
2010-06-01,11.19,11.68,11.18,11.43,23387400,16.6614374990739,17.3910268086848,16.6465479213268,17.0187873650058,15707228.5038159,0.0,1.0
2010-06-02,11.48,11.49,11.12,11.29,26195800,17.0932352537416,17.1081248314888,16.5572104548438,16.8103332765455,17593380.0439664,0.0,1.0
2010-06-03,11.37,11.6,11.12,11.6,25617500,16.9294498985228,17.2719101867076,16.5572104548438,17.2719101867076,17204987.5658048,0.0,1.0
2010-06-04,10.84,11.26,10.81,11.04,30418800,16.1403022779233,16.7656645433041,16.0956335446818,16.4380938328665,20429592.1056583,0.0,1.0
2010-06-07,10.51,10.94,10.5,10.87,28362900,15.6489462122669,16.2891980553949,15.6340566345198,16.1849710111647,19048827.6307276,0.0,1.0
2010-06-08,10.76,10.8461,10.49,10.55,27954500,16.021185655946,16.149384920349,15.6191670567726,15.7085045232556,18774541.8135372,0.0,1.0
2010-06-09,10.8,11.11,10.76,10.93,26125100,16.0807439669346,16.5423208770966,16.021185655946,16.2743084776477,17545897.1662108,0.0,1.0
2010-06-10,11.25,11.26,11.01,11.02,22459500,16.7507749655569,16.7656645433041,16.393425099625,16.4083146773722,15084040.9186764,0.0,1.0
2010-06-11,11.36,11.39,11.1,11.15,18337200,16.9145603207757,16.9592290540172,16.5274312993495,16.6018791880853,12315460.0562769,0.0,1.0
2010-06-14,11.34,11.68,11.31,11.55,17828100,16.8847811652813,17.3910268086848,16.8401124320399,17.1974622979717,11973543.0397941,0.0,1.0
2010-06-15,11.59,11.62,11.42,11.47,22033300,17.2570206089604,17.3016893422019,17.0038977872586,17.0783456759944,14797800.4307074,0.0,1.0
2010-06-16,11.41,11.52,11.35,11.46,16450200,16.9890082095115,17.1527935647303,16.8996707430285,17.0634560982473,11048130.6315995,0.0,1.0
2010-06-17,11.18,11.4528,11.09,11.45,23783400,16.6465479213268,17.0527356022693,16.5125417216023,17.0485665205001,15973186.3481042,0.0,1.0
2010-06-18,11.11,11.28,11.02,11.19,21430000,16.5423208770966,16.7954436987984,16.4083146773722,16.6614374990739,14392617.6845983,0.0,1.0
2010-06-21,11.72,12.12,11.42,11.43,63261300,17.4505851196735,18.04616822956,17.0038977872586,17.0187873650058,42486967.108291,0.0,1.0
2010-06-22,11.29,11.8,11.25,11.76,31826800,16.8103332765455,17.5697017416508,16.7507749655569,17.5101434306621,21375219.9964616,0.0,1.0
2010-06-23,11.43,11.505,11.18,11.4,31951800,17.0187873650058,17.1304591981095,16.6465479213268,16.9741186317643,21459171.3361991,0.0,1.0
2010-06-24,11.11,11.37,11.07,11.31,25208800,16.5423208770966,16.9294498985228,16.482762566108,16.8401124320399,16930500.265399,0.0,1.0
2010-06-25,11.23,11.28,10.99,11.17,28665300,16.7209958100626,16.7954436987984,16.3636459441307,16.6316583435796,19251922.7118205,0.0,1.0
2010-06-28,11.03,11.27,11.0,11.2,19088300,16.4232042551193,16.7805541210512,16.3785355218779,16.6763270768211,12819906.8664917,0.0,1.0
2010-06-29,10.34,10.76,10.28,10.76,32381600,15.3958233905652,16.021185655946,15.3064859240822,16.021185655946,21747829.6227525,0.0,1.0
2010-06-30,10.06,10.55,10.01,10.38,34460400,14.9789152136447,15.7085045232556,14.9044673249088,15.4553817015538,23143973.9831231,0.0,1.0
2010-07-01,10.05,10.26,9.81,10.1,32207500,14.9640256358975,15.2767067685879,14.6066757699656,15.0384735246333,21630902.1967661,0.0,1.0
2010-07-02,10.0,10.18,9.88,10.18,15494600,14.8895777471617,15.1575901466106,14.7109028141957,15.1575901466106,10406339.4295742,0.0,1.0
2010-07-06,10.21,10.39,10.1,10.36,29444200,15.2022588798521,15.470271279301,15.0384735246333,15.4256025460595,19775040.2999929,0.0,1.0
2010-07-07,10.55,10.55,10.2,10.24,21760700,15.7085045232556,15.7085045232556,15.1873693021049,15.2469276130936,14614719.3490078,0.0,1.0
2010-07-08,10.72,10.75,10.4689,10.72,21015600,15.9616273449573,16.0062960781988,15.5877500477261,15.9616273449573,14114302.2031005,0.0,1.0
2010-07-09,10.94,10.97,10.67,10.74,21049500,16.2891980553949,16.3338667886364,15.8871794562215,15.9914065004516,14137069.8064373,0.0,1.0
2010-07-12,10.87,11.0,10.68,11.0,39103500,16.1849710111647,16.3785355218779,15.9020690339687,16.3785355218779,26262329.707405,0.0,1.0
2010-07-13,11.0,11.34,10.87,11.32,58563100,16.3785355218779,16.8847811652813,16.1849710111647,16.855002009787,39331605.6334528,0.0,1.0
2010-07-14,10.91,11.11,10.82,11.01,25837200,16.2445293221534,16.5423208770966,16.1105231224289,16.393425099625,17352540.4405274,0.0,1.0
2010-07-15,10.84,10.95,10.61,10.95,23386700,16.1403022779233,16.304087633142,15.7978419897385,16.304087633142,15706758.3763133,0.0,1.0
2010-07-16,10.41,10.75,10.41,10.72,28250900,15.5000504347953,16.0062960781988,15.5000504347953,15.9616273449573,18973607.2303228,0.0,1.0
2010-07-19,10.58,10.68,10.31,10.5,26717100,15.7531732564971,15.9020690339687,15.3511546573237,15.6340566345198,17943490.7112076,0.0,1.0
2010-07-20,10.85,10.87,10.32,10.4,28965900,16.1551918556704,16.1849710111647,15.3660442350709,15.4851608570481,19453808.8936213,0.0,1.0
2010-07-21,10.59,11.01,10.53,10.95,25089400,15.7680628342442,16.393425099625,15.6787253677612,16.304087633142,16850309.9456818,0.0,1.0
2010-07-22,10.82,10.99,10.73,10.8,25839800,16.1105231224289,16.3636459441307,15.9765169227045,16.0807439669346,17354286.628394,0.0,1.0
2010-07-23,11.05,11.12,10.67,10.87,25098900,16.4529834106137,16.5572104548438,15.8871794562215,16.1849710111647,16856690.2475017,0.0,1.0
2010-07-26,11.23,11.37,11.01,11.14,26438400,16.7209958100626,16.9294498985228,16.393425099625,16.5869896103381,17756312.8041289,0.0,1.0
2010-07-27,11.21,11.42,11.11,11.35,24449400,16.6912166545682,17.0038977872586,16.5423208770966,16.8996707430285,16420479.0862257,0.0,1.0
2010-07-28,11.04,11.28,10.96,11.14,18701100,16.4380938328665,16.7954436987984,16.3189772108892,16.5869896103381,12559859.1965208,0.0,1.0
2010-07-29,11.02,11.2,10.87,11.1,14413000,16.4083146773722,16.6763270768211,16.1849710111647,16.5274312993495,9679925.27709353,0.0,1.0
2010-07-30,11.17,11.28,10.86,10.95,22641900,16.6316583435796,16.7954436987984,16.1700814334176,16.304087633142,15206542.7136213,0.0,1.0
2010-08-02,11.71,11.73,11.33,11.35,25933200,17.4356955419263,17.4654746974207,16.8698915875342,16.8996707430285,17417015.0694458,0.0,1.0
2010-08-03,11.56,11.78,11.53,11.68,28362300,17.2123518757189,17.5399225861565,17.1676831424774,17.3910268086848,19048424.6642969,0.0,1.0
2010-08-04,11.52,11.6,11.38,11.6,21893100,17.1974622979717,17.3168891194854,16.9884653603228,17.3168891194854,14665449.3337512,0.03,1.0
2010-08-05,11.58,11.63,11.39,11.45,15558500,17.287032414107,17.3616741775531,17.003393713012,17.0929638291473,10422114.4314495,0.0,1.0
2010-08-06,11.59,11.73,11.45,11.45,17560000,17.3019607667962,17.5109577044452,17.0929638291473,17.0929638291473,11762851.7798151,0.0,1.0
2010-08-09,11.66,11.75,11.58,11.62,14549900,17.4064592356207,17.5408144098236,17.287032414107,17.3467458248639,9746487.30701206,0.0,1.0
2010-08-10,11.35,11.49,11.18,11.43,26451900,16.9436803022551,17.1526772399041,16.6898983065385,17.0631071237688,17719235.7058367,0.0,1.0
2010-08-11,10.66,11.13,10.62,11.11,33456100,15.9136239666995,16.6152565430925,15.8539105559427,16.5853998377141,22411113.0655281,0.0,1.0
2010-08-12,10.7295,10.9,10.47,10.59,19468500,16.0173760178896,16.2719044312406,15.6299852656045,15.8091254978751,13041291.5646543,0.0,1.0
2010-08-13,10.64,10.79,10.575,10.67,15434000,15.8837672613211,16.1076925516593,15.7867329688412,15.9285523193888,10338716.0802771,0.0,1.0
2010-08-16,10.6,10.69,10.5,10.56,14576400,15.8240538505643,15.9584090247672,15.6747703236722,15.7643404398074,9764238.76328568,0.0,1.0
2010-08-17,10.95,11.05,10.69,10.71,22810200,16.3465461946867,16.4958297215788,15.9584090247672,15.9882657301456,15279783.6940739,0.0,1.0
2010-08-18,10.93,11.07,10.78,10.98,19500600,16.3166894893083,16.5256864269572,16.0927641989701,16.3913312527543,13062794.272065,0.0,1.0
2010-08-19,10.66,10.925,10.5,10.86,26410100,15.9136239666995,16.3092253129637,15.6747703236722,16.2121910204838,17691235.2955635,0.0,1.0
2010-08-20,10.57,10.59,10.45,10.54,16836600,15.7792687924966,15.8091254978751,15.6001285602261,15.734483734429,11278270.5168585,0.0,1.0
2010-08-23,10.37,10.69,10.35,10.67,17212600,15.4807017387124,15.9584090247672,15.450845033334,15.9285523193888,11530140.2360618,0.0,1.0
2010-08-24,10.06,10.3,10.06,10.18,22719300,15.0179228053469,15.3762032698879,15.0179228053469,15.1970630376174,15218892.8497239,0.0,1.0
2010-08-25,10.11,10.16,9.92,9.99,18937900,15.0925645687929,15.167206332239,14.8089258676979,14.9134243365224,12685860.5194169,0.0,1.0
2010-08-26,10.01,10.31,10.01,10.18,21602300,14.9432810419008,15.3911316225771,14.9432810419008,15.1970630376174,14470652.2211332,0.0,1.0
2010-08-27,10.32,10.36,9.97,10.15,24420400,15.4060599752664,15.4657733860232,14.8835676311439,15.1522779795498,16358402.3692367,0.0,1.0
2010-08-30,10.25,10.46,10.24,10.3,21911500,15.3015615064419,15.6150569129153,15.2866331537527,15.3762032698879,14677774.8732015,0.0,1.0
2010-08-31,10.2175,10.36,10.1,10.2,21111400,15.2530443602019,15.4657733860232,15.0776362161037,15.2269197429958,14141814.8669925,0.0,1.0
2010-09-01,10.52,10.54,10.32,10.41,24241900,15.7046270290506,15.734483734429,15.4060599752664,15.5404151494693,16238831.2392426,0.0,1.0
2010-09-02,10.83,10.84,10.46,10.55,31414700,16.1674059624161,16.1823343151054,15.6150569129153,15.7494120871182,21043648.0528108,0.0,1.0
2010-09-03,10.88,11.07,10.82,11.01,16634600,16.2420477258622,16.5256864269572,16.1524776097269,16.4361163108219,11142957.5294141,0.0,1.0
2010-09-07,10.86,10.96,10.7,10.79,18769200,16.2121910204838,16.3614745473759,15.9733373774564,16.1076925516593,12572854.0789126,0.0,1.0
2010-09-08,11.07,11.23,10.9,10.93,25579000,16.5256864269572,16.7645400699846,16.2719044312406,16.3166894893083,17134509.4348457,0.0,1.0
2010-09-09,11.23,11.34,11.17,11.26,25433200,16.7645400699846,16.9287519495659,16.6749699538493,16.8093251280522,17036842.932027,0.0,1.0
2010-09-10,11.17,11.37,11.13,11.22,15649500,16.6749699538493,16.9735370076336,16.6152565430925,16.7496117172954,10483072.2624269,0.0,1.0
2010-09-13,11.52,11.587,11.3325,11.38,24626000,17.1974622979717,17.2974822609895,16.917555685049,16.9884653603228,16496126.8752692,0.0,1.0
2010-09-14,11.49,11.59,11.33,11.46,20958400,17.1526772399041,17.3019607667962,16.9138235968767,17.1078921818365,14039325.3269975,0.0,1.0
2010-09-15,11.43,11.48,11.33,11.4,18973600,17.0631071237688,17.1377488872149,16.9138235968767,17.0183220657012,12709774.7454157,0.0,1.0
2010-09-16,11.26,11.39,11.15,11.34,28583900,16.8093251280522,17.003393713012,16.6451132484709,16.9287519495659,19147390.6030215,0.0,1.0
2010-09-17,11.1715,11.34,11.1,11.32,22715000,16.6772092067527,16.9287519495659,16.5704714850249,16.8988952441875,15216012.4247438,0.0,1.0
2010-09-20,11.381,11.44,11.14,11.25,18674300,16.9899581955917,17.078035476458,16.6301848957817,16.794396775363,12509283.7694648,0.0,1.0
2010-09-21,11.17,11.42,10.99,11.38,33728100,16.6749699538493,17.0481787710796,16.4062596054435,16.9884653603228,22593316.6921858,0.0,1.0
2010-09-22,11.7,11.75,11.16,11.16,44201600,17.4661726463775,17.5408144098236,16.6600416011601,16.6600416011601,29609161.1179201,0.0,1.0
2010-09-23,11.74,12.16,11.48,11.61,39840000,17.5258860571344,18.1528768700813,17.1377488872149,17.3318174721746,26687472.3751614,0.0,1.0
2010-09-24,12.2,12.25,11.97,12.0,30862500,18.2125902808381,18.2872320442842,17.8692381689863,17.9140232270539,20673747.8960447,0.0,1.0
2010-09-27,12.07,12.16,11.96,12.16,26729900,18.0185216958784,18.1528768700813,17.8543098162971,18.1528768700813,17905458.5301412,0.0,1.0
2010-09-28,12.22,12.25,11.81,12.1,30123200,18.2424469862166,18.2872320442842,17.6303845259589,18.063306753946,20178515.7593238,0.0,1.0
2010-09-29,12.08,12.2,12.03,12.17,18463700,18.0334500485676,18.2125902808381,17.9588082851215,18.1678052227705,12368209.9320599,0.0,1.0
2010-09-30,12.11,12.25,11.94,12.19,21488200,18.0782351066352,18.2872320442842,17.8244531109186,18.1976619281489,14394220.4792154,0.0,1.0
2010-10-01,12.23,12.4,12.2,12.24,22997500,18.2573753389058,18.5111573346224,18.2125902808381,18.272303691595,15405249.6472834,0.0,1.0
2010-10-04,11.92,12.2,11.81,12.14,31100700,17.7945964055402,18.2125902808381,17.6303845259589,18.1230201647029,20833310.042625,0.0,1.0
2010-10-05,12.14,12.23,12.02,12.07,30020300,18.1230201647029,18.2573753389058,17.9438799324323,18.0185216958784,20109586.5196801,0.0,1.0
2010-10-06,12.37,12.47,12.1,12.16,28109400,18.4663722765547,18.6156558034468,18.063306753946,18.1528768700813,18829539.0557822,0.0,1.0
2010-10-07,12.2,12.57,12.15,12.52,41472800,18.2125902808381,18.764939330339,18.1379485173921,18.6902975668929,27781230.0281274,0.0,1.0
2010-10-08,12.89,13.13,12.6,12.6,72773500,19.2426466163937,19.6009270809348,18.8097243884066,18.8097243884066,48748513.3256478,0.0,1.0
2010-10-11,12.93,13.09,12.83,13.04,23347600,19.3023600271506,19.541213670178,19.1530765002585,19.4665719067319,15639769.8299778,0.0,1.0
2010-10-12,13.2,13.23,12.79,12.91,35423000,19.7054255497593,19.7502106078269,19.0933630895016,19.2725033217721,23728673.0407967,0.0,1.0
2010-10-13,13.37,13.45,13.3,13.41,34330400,19.9592075454759,20.0786343669896,19.8547090766514,20.0189209562327,22996777.1493032,0.0,1.0
2010-10-14,13.13,13.49,13.05,13.49,26798100,19.6009270809348,20.1383477777464,19.4815002594211,20.1383477777464,17951143.4100605,0.0,1.0
2010-10-15,13.13,13.29,12.77,13.23,40957600,19.6009270809348,19.8397807239622,19.0635063841232,19.7502106078269,27436114.9235168,0.0,1.0
2010-10-18,13.14,13.19,12.86,13.12,18558800,19.615855433624,19.6904971970701,19.1978615583261,19.5859987282456,12431914.2147627,0.0,1.0
2010-10-19,12.67,12.95,12.58,12.9,29002100,18.9142228572311,19.332216732529,18.7798676830282,19.2575749690829,19427528.6790077,0.0,1.0
2010-10-20,12.95,13.01,12.67,12.72,30964900,19.332216732529,19.4217868486643,18.9142228572311,18.9888646206771,20742342.2025511,0.0,1.0
2010-10-21,12.78,13.06,12.63,13.01,24891900,19.0784347368124,19.4964286121103,18.8545094464742,19.4217868486643,16674244.3176526,0.0,1.0
2010-10-22,12.72,12.85,12.63,12.81,18729700,18.9888646206771,19.1829332056369,18.8545094464742,19.12321979488,12546394.3610708,0.0,1.0
2010-10-25,12.88,13.045,12.83,12.94,20530800,19.2277182637045,19.4740360830765,19.1530765002585,19.3172883798398,13752890.5080312,0.0,1.0
2010-10-26,12.87,12.92,12.66,12.77,21623600,19.2127899110153,19.2874316744614,18.8992945045419,19.0635063841232,14484920.3727796,0.0,1.0
2010-10-27,12.7,12.83,12.5116,12.72,24037200,18.9590079152987,19.1530765002585,18.677757750634,18.9888646206771,16101709.6128572,0.0,1.0
2010-10-28,12.65,12.82,12.61,12.82,16057400,18.8843661518526,19.1381481475692,18.8246527410958,19.1381481475692,10756310.7157861,0.0,1.0
2010-10-29,13.14,13.23,12.58,12.65,39265100,19.615855433624,19.7502106078269,18.7798676830282,18.8843661518526,26302366.2539646,0.0,1.0
2010-11-01,13.05,13.29,12.95,13.19,18869800,19.4815002594211,19.8397807239622,19.332216732529,19.6904971970701,12640242.626125,0.0,1.0
2010-11-02,13.24,13.25,13.09,13.15,17711700,19.7651389605161,19.7800673132053,19.541213670178,19.6307837863132,11864470.4936533,0.0,1.0
2010-11-03,13.14,13.25,12.96,13.19,21506200,19.6606404916916,19.8252272842401,19.3913166493397,19.7354526701227,14373461.9489849,0.03,1.0
2010-11-04,13.6,13.62,13.35,13.36,28025400,20.3489125332577,20.3788374046302,19.9748516411022,19.9898140767885,18730506.5750844,0.0,1.0
2010-11-05,14.0,14.08,13.52,13.67,32139400,20.9474099607065,21.0671094461962,20.229213047768,20.4536495830612,21480058.9115326,0.0,1.0
2010-11-08,13.961,13.99,13.74,13.9,22649100,20.8890564615302,20.9324475250203,20.5583866328648,20.7977856038443,15137308.172934,0.0,1.0
2010-11-09,13.75,14.17,13.63,14.05,29897300,20.573349068551,21.2017713673722,20.3937998403164,21.0222221391376,19981572.9383798,0.0,1.0
2010-11-10,13.88,13.96,13.58,13.94,24743100,20.7678607324718,20.8875602179616,20.3189876618853,20.8576353465892,16536812.9353362,0.0,1.0
2010-11-11,13.81,13.95,13.6,13.67,21881000,20.6631236826683,20.8725977822754,20.3489125332577,20.4536495830612,14623955.9246049,0.0,1.0
2010-11-12,13.49,13.72,13.32,13.67,27751300,20.1843257407093,20.5284617614923,19.9299643340436,20.4536495830612,18547314.4760517,0.0,1.0
2010-11-15,13.4,13.69,13.39,13.65,18437800,20.0496638195333,20.4835744544337,20.0347013838471,20.4237247116888,12322726.3172012,0.0,1.0
2010-11-16,13.03,13.2,12.86,13.18,32942500,19.4960536991432,19.750415105809,19.2416922924775,19.7204902344365,22016803.0732734,0.0,1.0
2010-11-17,12.94,13.1,12.9,12.98,16033800,19.3613917779673,19.6007907489468,19.3015420352224,19.4212415207121,10716036.0360097,0.0,1.0
2010-11-18,13.38,13.56,13.2,13.21,28442900,20.0197389481609,20.2890627905128,19.750415105809,19.7653775414952,19009538.6850666,0.0,1.0
2010-11-19,13.38,13.46,13.09,13.28,17956300,20.0197389481609,20.1394384336507,19.5858283132606,19.8701145912987,12000920.4226947,0.0,1.0
2010-11-22,13.29,13.38,13.11,13.32,17456600,19.8850770269849,20.0197389481609,19.615753184633,19.9299643340436,11666950.7332141,0.0,1.0
2010-11-23,13.13,13.18,12.96,13.1,23184400,19.6456780560054,19.7204902344365,19.3913166493397,19.6007907489468,15495070.7800562,0.0,1.0
2010-11-24,13.31,13.31,13.15,13.15,14764900,19.9150018983574,19.9150018983574,19.6756029273779,19.6756029273779,9867978.92377852,0.0,1.0
2010-11-26,13.17,13.2,13.06,13.13,5571900,19.7055277987503,19.750415105809,19.5409410062019,19.6456780560054,3723925.78110259,0.0,1.0
2010-11-29,13.29,13.35,13.0,13.07,21858100,19.8850770269849,19.9748516411022,19.4511663920846,19.5559034418881,14608650.9298298,0.0,1.0
2010-11-30,13.125,13.29,13.05,13.11,16551900,19.6381968381623,19.8850770269849,19.5259785705157,19.615753184633,11062303.1885411,0.0,1.0
2010-12-01,13.57,13.58,13.31,13.35,21585300,20.3040252261991,20.3189876618853,19.9150018983574,19.9748516411022,14426327.6732952,0.0,1.0
2010-12-02,14.09,14.1,13.68,13.82,43398800,21.0820718818824,21.0970343175687,20.4686120187475,20.6780861183545,29005170.6220347,0.0,1.0
2010-12-03,14.23,14.25,13.89,13.94,25078200,21.2915459814895,21.3214708528619,20.7828231681581,20.8576353465892,16760773.7977435,0.0,1.0
2010-12-06,14.235,14.31,14.13,14.17,18338200,21.2990271993326,21.4112454669793,21.1419216246273,21.2017713673722,12256159.6150354,0.0,1.0
2010-12-07,14.15,14.5,14.1,14.4,32182700,21.1718464959998,21.6955317450174,21.0970343175687,21.5459073881552,21508998.0501247,0.0,1.0
2010-12-08,14.14,14.35,14.02,14.13,27127500,21.1568840603135,21.4710952097241,20.9773348320789,21.1419216246273,18130403.7450171,0.0,1.0
2010-12-09,14.145,14.25,14.03,14.18,13870600,21.1643652781566,21.3214708528619,20.9922972677651,21.2167338030584,9270282.11909074,0.0,1.0
2010-12-10,14.25,14.28,14.04,14.13,13133400,21.3214708528619,21.3663581599206,21.0072597034513,21.1419216246273,8777581.58860224,0.0,1.0
2010-12-13,14.36,14.5,14.28,14.37,16776300,21.4860576454104,21.6955317450174,21.3663581599206,21.5010200810966,11212278.7705291,0.0,1.0
2010-12-14,14.2,14.355,14.1,14.35,16113200,21.2466586744309,21.4785764275672,21.0970343175687,21.4710952097241,10769102.2624351,0.0,1.0
2010-12-15,13.96,14.2,13.94,14.09,16723100,20.8875602179616,21.2466586744309,20.8576353465892,21.0820718818824,11176723.0621434,0.0,1.0
2010-12-16,14.46,14.46,14.06,14.11,26479300,21.6356820022725,21.6356820022725,21.0371845748238,21.1119967532549,17697185.5086326,0.0,1.0
2010-12-17,14.56,14.6,14.42,14.49,21472800,21.7853063591347,21.8451561018796,21.5758322595277,21.6805693093312,14351139.3801863,0.0,1.0
2010-12-20,14.77,14.78,14.41,14.59,21611700,22.0995175085453,22.1144799442315,21.5608698238415,21.8301936661934,14443971.8594115,0.0,1.0
2010-12-21,14.89,14.99,14.78,14.82,21793300,22.27906673678,22.4286910936421,22.1144799442315,22.1743296869764,14565342.472999,0.0,1.0
2010-12-22,15.14,15.25,14.93,14.98,22310700,22.6531276289354,22.8177144214838,22.3389164795248,22.4137286579559,14911141.7872621,0.0,1.0
2010-12-23,15.34,15.63,15.21,15.22,29616900,22.9523763426598,23.3862869775602,22.757864678739,22.7728271144252,19794170.294933,0.0,1.0
2010-12-27,15.23,15.3,15.03,15.25,13435100,22.7877895501114,22.8925265999149,22.488540836387,22.8177144214838,8979219.88221099,0.0,1.0
2010-12-28,15.25,15.37,15.22,15.31,13095600,22.8177144214838,22.9972636497185,22.7728271144252,22.9074890356012,8752318.32211762,0.0,1.0
2010-12-29,15.13,15.39,15.13,15.36,17021500,22.6381651932492,23.0271885210909,22.6381651932492,22.9823012140322,11376155.8324876,0.0,1.0
2010-12-30,15.21,15.27,15.08,15.17,14182800,22.757864678739,22.8476392928563,22.5633530148181,22.6980149359941,9478937.98672297,0.0,1.0
2010-12-31,15.39,15.5,15.15,15.2,14349100,23.0271885210909,23.1917753136393,22.6680900646216,22.7429022430527,9590082.99244767,0.0,1.0
2011-01-03,15.8,16.2,15.78,15.82,41760200,23.6406483842259,24.2391458116746,23.6107235128534,23.6705732555983,27910028.0701377,0.0,1.0
2011-01-04,16.52,16.59,16.21,16.45,75576400,24.7179437536336,24.8226808034372,24.2541082473609,24.6132067038301,50510760.1362053,0.0,1.0
2011-01-05,16.56,16.59,16.11,16.34,48278700,24.7777934963785,24.8226808034372,24.1044838904987,24.4486199112817,32266604.857969,0.0,1.0
2011-01-06,16.36,16.72,16.23,16.72,37700800,24.4785447826541,25.017192467358,24.2840331187333,25.017192467358,25196967.1186117,0.0,1.0
2011-01-07,16.42,16.47,16.1,16.45,36302500,24.5683193967715,24.6431315752025,24.0895214548124,24.6132067038301,24262426.7607955,0.0,1.0
2011-01-10,16.49,16.71,16.4,16.71,59312600,24.673056446575,25.0022300316718,24.538394525399,25.0022300316718,39641005.8120615,0.0,1.0
2011-01-11,16.33,16.455,16.1,16.28,72419500,24.4336574755955,24.6206879216732,24.0895214548124,24.3588452971644,48400876.3805091,0.0,1.0
2011-01-12,16.24,16.42,16.12,16.39,42129000,24.2989955544195,24.5683193967715,24.1194463261849,24.5234320897128,28156512.0034586,0.0,1.0
2011-01-13,15.75,16.18,15.64,16.13,69072300,23.5658362057948,24.2092209403022,23.4012494132464,24.1344087618711,46163807.4498918,0.0,1.0
2011-01-14,15.97,16.07,15.75,15.79,41012600,23.8950097908916,24.0446341477538,23.5658362057948,23.6256859485397,27410376.799664,0.0,1.0
2011-01-18,16.271,16.34,16.12,16.19,34189100,24.3453791050468,24.4486199112817,24.1194463261849,24.2241833759884,22849956.1949594,0.0,1.0
2011-01-19,16.06,16.38,16.03,16.36,36044500,24.0296717120676,24.5084696540266,23.9847844050089,24.4785447826541,24089994.9419322,0.0,1.0
2011-01-20,15.98,16.01,15.6,15.91,40238300,23.9099722265778,23.9548595336365,23.3413996705015,23.8052351767743,26892880.8409592,0.0,1.0
2011-01-21,15.79,16.2,15.77,16.07,27956900,23.6256859485397,24.2391458116746,23.5957610771672,24.0446341477538,18684725.2588357,0.0,1.0
2011-01-24,16.43,16.53,15.82,15.87,41635100,24.5832818324577,24.7329061893199,23.6705732555983,23.7453854340294,27826418.6882005,0.0,1.0
2011-01-25,16.24,16.36,16.06,16.33,32937300,24.2989955544195,24.4785447826541,24.0296717120676,24.4336574755955,22013327.7032808,0.0,1.0
2011-01-26,16.6,16.63,16.32,16.34,29278500,24.8376432391234,24.882530546182,24.4186950399093,24.4486199112817,19568003.9092611,0.0,1.0
2011-01-27,16.47,16.63,16.3,16.61,19181000,24.6431315752025,24.882530546182,24.3887701685368,24.8526056748096,12819436.8899889,0.0,1.0
2011-01-28,16.13,16.55,16.0,16.55,28347600,24.1344087618711,24.7628310606923,23.9398970979503,24.7628310606923,18945845.8465485,0.0,1.0
2011-01-31,16.57,16.57,16.18,16.18,28804600,24.7927559320647,24.7927559320647,24.2092209403022,24.2092209403022,19251277.4016669,0.0,1.0
2011-02-01,17.32,17.37,16.64,16.66,55766600,25.9149386085312,25.9897507869622,24.8974929818683,24.9274178532407,37271070.8132657,0.0,1.0
2011-02-02,17.21,17.37,17.07,17.21,26222700,25.7952391230414,26.0350554077414,25.5853998739289,25.7952391230414,17495192.2270372,0.03,1.0
2011-02-03,17.21,17.25,16.84,17.18,25306700,25.7952391230414,25.8551931942164,25.2406639646727,25.7502735696602,16884057.7488955,0.0,1.0
2011-02-04,17.14,17.39,17.01,17.34,18277700,25.6903194984852,26.0650324433289,25.4954687671664,25.9900898543601,12194467.9597493,0.0,1.0
2011-02-07,17.32,17.47,17.28,17.33,26142100,25.9601128187726,26.1849405856789,25.9001587475976,25.9751013365664,17441417.7303798,0.0,1.0
2011-02-08,17.4,17.48,17.2,17.41,20082100,26.0800209611226,26.1999291034726,25.7802506052477,26.0950094789164,13398322.8204031,0.0,1.0
2011-02-09,17.16,17.32,17.05,17.21,25043600,25.7202965340727,25.9601128187726,25.5554228383414,25.7952391230414,16708523.3807742,0.0,1.0
2011-02-10,17.12,17.21,16.99,17.0,21591900,25.6603424628977,25.7952391230414,25.4654917315789,25.4804802493727,14405627.2255322,0.0,1.0
2011-02-11,17.37,17.43,16.97,17.13,21827200,26.0350554077414,26.1249865145039,25.4355146959914,25.6753309806914,14562614.0625483,0.0,1.0
2011-02-14,17.59,17.68,17.36,17.395,23198600,26.3648027992039,26.4996994593476,26.0200668899476,26.0725267022258,15477581.1185784,0.0,1.0
2011-02-15,17.4,17.63,17.35,17.53,20001400,26.0800209611226,26.4247568703788,26.0050783721539,26.2748716924414,13344481.6060079,0.0,1.0
2011-02-16,17.59,17.64,17.42,17.57,19883200,26.3648027992039,26.4397453881726,26.1099979967101,26.3348257636164,13265621.2399419,0.0,1.0
2011-02-17,17.52,17.63,17.37,17.545,16929400,26.2598831746476,26.4247568703788,26.0350554077414,26.297354469132,11294912.7011484,0.0,1.0
2011-02-18,17.28,17.5804,17.13,17.57,22866300,25.9001587475976,26.3504138221219,25.6753309806914,26.3348257636164,15255878.0759076,0.0,1.0
2011-02-22,16.54,17.15,16.47,16.98,46204900,24.7910084308602,25.7053080162789,24.686088806304,25.4505032137852,30826864.0273897,0.0,1.0
2011-02-23,16.44,16.63,15.96,16.375,39447900,24.6411232529228,24.925905091004,23.9216743988228,24.5436978872634,26318746.4850279,0.0,1.0
2011-02-24,16.55,16.78,16.25,16.27,28433600,24.805996948654,25.1507328579102,24.3563414148415,24.386318450429,18970254.6918008,0.0,1.0
2011-02-25,16.68,16.89,16.5,16.84,18893600,25.0008476799727,25.3156065536414,24.7310543596852,25.2406639646727,12605382.506788,0.0,1.0
2011-02-28,16.85,16.93,16.67,16.81,21709500,25.2556524824665,25.3755606248164,24.985859162179,25.1956984112915,14484087.2851714,0.0,1.0
2011-03-01,16.23,16.94,16.21,16.925,29810500,24.326364379254,25.3905491426102,24.2963873436665,25.3680663659196,19888891.2234092,0.0,1.0
2011-03-02,16.18,16.43,16.13,16.19,20179100,24.2514217902853,24.626134735129,24.1764792013165,24.266410308079,13463039.0260578,0.0,1.0
2011-03-03,16.63,16.77,16.36,16.37,19138300,24.925905091004,25.1357443401165,24.5212151105728,24.5362036283665,12768640.8111562,0.0,1.0
2011-03-04,16.575,16.8,16.37,16.77,18603800,24.8434682431384,25.1807098934977,24.5362036283665,25.1357443401165,12412034.5026772,0.0,1.0
2011-03-07,16.25,16.75,16.08,16.58,21351400,24.3563414148415,25.105767304529,24.1015366123478,24.8509625020352,14245171.0661512,0.0,1.0
2011-03-08,16.49,16.55,16.06,16.24,19618800,24.7160658418915,24.805996948654,24.0715595767603,24.3413528970478,13089219.5412295,0.0,1.0
2011-03-09,16.3,16.58,16.21,16.33,20260600,24.4312840038103,24.8509625020352,24.2963873436665,24.4762495571915,13517413.9823554,0.0,1.0
2011-03-10,15.8,16.1,15.8,16.07,30206400,23.6818581141228,24.1315136479353,23.6818581141228,24.0865480945541,20153026.7473135,0.0,1.0
2011-03-11,16.03,16.13,15.42,15.48,22816100,24.0265940233791,24.1764792013165,23.1122944379604,23.2022255447229,15222385.7715378,0.0,1.0
2011-03-14,16.12,16.15,15.9,15.95,17818400,24.1614906835228,24.206456236904,23.8317432920603,23.9066858810291,11888033.3900872,0.0,1.0
2011-03-15,16.04,16.13,15.43,15.47,30359500,24.0415825411728,24.1764792013165,23.1272829557541,23.1872370269291,20255171.6038675,0.0,1.0
2011-03-16,15.655,16.1,15.5,16.06,32633200,23.4645246061135,24.1315136479353,23.2322025803104,24.0715595767603,21772132.8079622,0.0,1.0
2011-03-17,16.01,16.09,15.75,15.95,24418300,23.9966169877916,24.1165251301416,23.6069155251541,23.9066858810291,16291337.3663834,0.0,1.0
2011-03-18,16.11,16.33,16.04,16.33,25046800,24.1465021657291,24.4762495571915,24.0415825411728,24.4762495571915,16710658.3483834,0.0,1.0
2011-03-21,16.551,16.56,16.26,16.38,18669600,24.8074958004334,24.8209854664477,24.3713299326353,24.5511921461603,12455934.774142,0.0,1.0
2011-03-22,16.45,16.5513,16.33,16.52,13463500,24.6561117707165,24.8079454559672,24.4762495571915,24.7610313952727,8982542.62714043,0.0,1.0
2011-03-23,16.95,17.025,16.38,16.41,26586200,25.4055376604039,25.5179515438571,24.5511921461603,24.5961576995415,17737711.203898,0.0,1.0
2011-03-24,17.11,17.19,16.85,17.17,21270000,25.6453539451039,25.7652620874539,25.2556524824665,25.7352850518664,14190862.8275914,0.0,1.0
2011-03-25,17.09,17.24,17.05,17.17,15513600,25.6153769095164,25.8402046764226,25.5554228383414,25.7352850518664,10350322.9695403,0.0,1.0
2011-03-28,17.24,17.43,17.02,17.13,19396500,25.8402046764226,26.1249865145039,25.5104572849602,25.6753309806914,12940906.0101259,0.0,1.0
2011-03-29,17.49,17.54,17.27,17.45,18998200,26.2149176212664,26.2898602102351,25.8851702298039,26.1549635500914,12675169.2605147,0.0,1.0
2011-03-30,17.64,17.75,17.36,17.68,3153210,26.4397453881726,26.6046190839038,26.0200668899476,26.4996994593476,2103750.37971742,0.0,1.0
2011-03-31,17.65,17.75,17.5,17.59,3360992,26.4547339059663,26.6046190839038,26.2299061390601,26.3648027992039,2242377.8296489,0.0,1.0
2011-04-01,17.47,17.8,17.41,17.8,24886200,26.1849405856789,26.6795616728726,26.0950094789164,26.6795616728726,16603509.6614953,0.0,1.0
2011-04-04,17.56,17.64,17.42,17.42,13600100,26.3198372458226,26.4397453881726,26.1099979967101,26.1099979967101,9073679.05695938,0.0,1.0
2011-04-05,18.05,18.06,17.45,17.54,30563400,27.0542746177163,27.06926313551,26.1549635500914,26.2898602102351,20391209.071218,0.0,1.0
2011-04-06,18.13,18.3,18.1,18.22,26488700,27.1741827600663,27.42898756256,27.129217206685,27.30907942021,17672661.4095543,0.0,1.0
2011-04-07,18.12,18.29,17.84,18.16,29136800,27.1591942422725,27.4139990447663,26.7395157440476,27.2191483134475,19439413.8239288,0.0,1.0
2011-04-08,17.92,18.47,17.75,18.29,29314200,26.8594238863976,27.6837923650537,26.6046190839038,27.4139990447663,19557771.0907654,0.0,1.0
2011-04-11,17.77,18.19,17.65,18.06,43677600,26.6345961194913,27.2641138668288,26.4547339059663,27.06926313551,29140706.6402636,0.0,1.0
2011-04-12,16.7,17.1,16.53,16.91,81303500,25.0308247155602,25.6303654273102,24.7760199130665,25.3455835892289,54243855.942787,0.0,1.0
2011-04-13,16.55,16.9,16.38,16.87,40303000,24.805996948654,25.3305950714352,24.5511921461603,25.285629518054,26889249.8608564,0.0,1.0
2011-04-14,16.55,16.74,16.45,16.65,29931500,24.805996948654,25.0907787867352,24.6561117707165,24.9558821265915,19969619.6861332,0.0,1.0
2011-04-15,16.52,16.61,16.44,16.58,17778800,24.7610313952727,24.8959280554165,24.6411232529228,24.8509625020352,11861613.165923,0.0,1.0
2011-04-18,16.13,16.37,15.88,16.36,35244200,24.1764792013165,24.5362036283665,23.8017662564728,24.5212151105728,23514132.9416172,0.0,1.0
2011-04-19,16.44,16.48,16.16,16.21,23767300,24.6411232529228,24.7010773240978,24.2214447546978,24.2963873436665,15857004.893381,0.0,1.0
2011-04-20,16.64,16.8,16.61,16.75,26179800,24.9408936087977,25.1807098934977,24.8959280554165,25.105767304529,17466570.317526,0.0,1.0
2011-04-21,16.97,17.03,16.55,16.58,23788900,25.4355146959914,25.5254458027539,24.805996948654,24.8509625020352,15871415.9247433,0.0,1.0
2011-04-25,16.89,16.98,16.66,16.94,15576300,25.3156065536414,25.4505032137852,24.9708706443852,25.3905491426102,10392154.9911336,0.0,1.0
2011-04-26,17.031,17.06,16.76,16.94,18292000,25.5269446545333,25.5704113561352,25.1207558223227,25.3905491426102,12204008.596253,0.0,1.0
2011-04-27,17.18,17.2,16.75,17.1,18425800,25.7502735696602,25.7802506052477,25.105767304529,25.6303654273102,12293276.9294139,0.0,1.0
2011-04-28,17.09,17.24,16.97,17.09,17830500,25.6153769095164,25.8402046764226,25.4355146959914,25.6153769095164,11896106.2363596,0.0,1.0
2011-04-29,17.0,17.1194,16.71,17.06,20700000,25.4804802493727,25.65944315183,25.045813233354,25.5704113561352,13810571.7221976,0.0,1.0
2011-05-02,17.22,17.47,17.18,17.27,27383100,25.8102276408352,26.1849405856789,25.7502735696602,25.8851702298039,18269384.8563337,0.0,1.0
2011-05-03,17.67,17.96,17.13,17.17,75036900,26.4847109415538,26.9193779575726,25.6753309806914,25.7352850518664,50062922.1865395,0.0,1.0
2011-05-04,17.47,17.77,17.14,17.75,52904600,26.1849405856789,26.6345961194913,25.6903194984852,26.6046190839038,35296752.3059987,0.0,1.0
2011-05-05,17.01,17.505,16.83,17.19,42507700,25.4954687671664,26.237400397957,25.225675446879,25.7652620874539,28360175.8258772,0.0,1.0
2011-05-06,17.15,17.37,16.97,17.29,27168700,25.7053080162789,26.0350554077414,25.4355146959914,25.9151472653914,18126342.0265154,0.0,1.0
2011-05-09,17.53,17.58,17.05,17.16,20520500,26.2748716924414,26.3498142814101,25.5554228383414,25.7202965340727,13690813.3828674,0.0,1.0
2011-05-10,17.52,17.62,17.27,17.52,17817000,26.2598831746476,26.4097683525851,25.8851702298039,26.2598831746476,11887099.3417582,0.0,1.0
2011-05-11,17.05,17.47,16.995,17.43,26983800,25.5554228383414,26.1849405856789,25.4729859904758,26.1249865145039,18002980.9293447,0.0,1.0
2011-05-12,17.15,17.28,16.75,16.89,21910400,25.7502735696602,25.9454651477392,25.1496840986477,25.359890413502,14592596.8119708,0.03,1.0
2011-05-13,17.1,17.2,16.8,17.09,24360000,25.6751998857836,25.8253472535367,25.2247577825242,25.6601851490083,16224060.6442425,0.0,1.0
2011-05-16,16.92,17.29,16.85,17.0,17865800,25.404934623828,25.9604798845145,25.2998314664008,25.5250525180305,11898843.2946595,0.0,1.0
2011-05-17,16.45,16.94,16.29,16.81,38049600,24.6992419953883,25.4349640973786,24.4590062069833,25.2397725192995,25341503.1974207,0.0,1.0
2011-05-18,16.69,16.72,16.32,16.49,17585400,25.0595956779958,25.1046398883217,24.5040504173093,24.7593009424896,11712093.4340419,0.0,1.0
2011-05-19,16.67,16.95,16.56,16.78,19879600,25.0295662044452,25.4499788341539,24.8644040999167,25.1947283089736,13240058.9484106,0.0,1.0
2011-05-20,16.26,16.69,16.26,16.61,24802800,24.4139619966574,25.0595956779958,24.4139619966574,24.9394777837933,16518970.909155,0.0,1.0
2011-05-23,15.98,16.09,15.83,15.96,23128400,23.9935493669487,24.1587114714771,23.768328315319,23.963519893398,15403799.8441829,0.0,1.0
2011-05-24,16.11,16.3,15.87,16.08,20715500,24.1887409450277,24.4740209437586,23.8283872624202,24.1436967347018,13796778.6648524,0.0,1.0
2011-05-25,16.33,16.37,16.0,16.07,15432800,24.5190651540846,24.5791241011858,24.0235788404993,24.1286819979265,10278435.2672605,0.0,1.0
2011-05-26,16.37,16.46,16.1,16.21,17943400,24.5791241011858,24.7142567321636,24.1737262082524,24.3388883127808,11950525.8523769,0.0,1.0
2011-05-27,16.48,16.55,16.4,16.46,11483800,24.7442862057143,24.8493893631414,24.6241683115118,24.7142567321636,7648352.52981737,0.0,1.0
2011-05-31,16.81,16.83,16.48,16.73,18611000,25.2397725192995,25.2698019928502,24.7442862057143,25.1196546250971,12395155.6917076,0.0,1.0
2011-06-01,16.09,16.67,16.07,16.63,21046600,24.1587114714771,25.0295662044452,24.1286819979265,24.9695072573439,14017295.3511951,0.0,1.0
2011-06-02,16.2,16.43,16.03,16.17,19689100,24.3238735760055,24.6692125218377,24.0686230508252,24.2788293656796,13113183.5973134,0.0,1.0
2011-06-03,15.92,16.1,15.77,15.89,17799500,23.9034609462968,24.1737262082524,23.6782398946671,23.8584167359708,11854686.6764037,0.0,1.0
2011-06-06,15.61,15.97,15.55,15.92,16488400,23.4380041062621,23.9785346301733,23.3479156856102,23.9034609462968,10981477.8951776,0.0,1.0
2011-06-07,15.69,16.03,15.69,15.74,21477700,23.5581220004646,24.0686230508252,23.5581220004646,23.6331956843412,14304413.2717096,0.0,1.0
2011-06-08,15.41,15.7378,15.33,15.6,21042400,23.1377093707559,23.6298924422506,23.0175914765534,23.4229893694868,14014498.0993599,0.0,1.0
2011-06-09,15.5,15.62,15.35,15.49,16703100,23.2728420017337,23.4530188430374,23.047620950104,23.2578272649584,11124470.7449444,0.0,1.0
2011-06-10,15.28,15.6,15.17,15.42,19188300,22.9425177926768,23.4229893694868,22.7773556881484,23.1527241075312,12779644.6165812,0.0,1.0
2011-06-13,15.1,15.44,14.91,15.29,19396100,22.6722525307212,23.1827535810818,22.3869725319903,22.9575325294521,12918041.9811901,0.0,1.0
2011-06-14,15.41,15.5,15.21,15.22,17340800,23.1377093707559,23.2728420017337,22.8374146352496,22.8524293720249,11549186.8152578,0.0,1.0
2011-06-15,14.96,15.27,14.88,15.17,26207300,22.4620462158668,22.9275030559015,22.3419283216643,22.7773556881484,17454385.2430975,0.0,1.0
2011-06-16,14.79,15.125,14.62,14.9,24225500,22.2067956906865,22.7097893726595,21.9515451655062,22.3719577952149,16134481.9842814,0.0,1.0
2011-06-17,14.72,14.9,14.59,14.85,24072000,22.1016925332593,22.3719577952149,21.9065009551803,22.2968841113384,16032249.0898278,0.0,1.0
2011-06-20,14.78,14.85,14.56,14.67,12150500,22.1917809539112,22.2968841113384,21.8614567448543,22.0266188493828,8092382.95804056,0.0,1.0
2011-06-21,15.37,15.42,14.92,14.94,18323200,23.0776504236546,23.1527241075312,22.4019872687656,22.4320167423162,12203477.3397612,0.0,1.0
2011-06-22,15.29,15.6,15.21,15.29,16108300,22.9575325294521,23.4229893694868,22.8374146352496,22.9575325294521,10728326.6040908,0.0,1.0
2011-06-23,15.28,15.3,14.7,15.01,27073700,22.9425177926768,22.9725472662274,22.0716630597087,22.5371198997434,18031418.3359617,0.0,1.0
2011-06-24,15.23,15.55,15.14,15.34,25744500,22.8674441088002,23.3479156856102,22.7323114778224,23.0326062133287,17146154.7313506,0.0,1.0
2011-06-27,15.28,15.39,15.04,15.22,13410700,22.9425177926768,23.1076798972052,22.5821641100693,22.8524293720249,8931691.71107317,0.0,1.0
2011-06-28,15.65,15.67,15.33,15.37,15065000,23.4980630533634,23.528092526914,23.0175914765534,23.0776504236546,10033475.9279767,0.0,1.0
2011-06-29,15.82,15.96,15.58,15.84,17483000,23.7533135785437,23.963519893398,23.3929598959362,23.7833430520943,11643893.77025,0.0,1.0
2011-06-30,15.86,16.15,15.82,15.9,22186300,23.8133725256449,24.248799892129,23.7533135785437,23.8734314727462,14776349.6170508,0.0,1.0
2011-07-01,16.31,16.36,15.89,15.99,18556500,24.4890356805339,24.5641093644105,23.8584167359708,24.008564103724,12358858.019084,0.0,1.0
2011-07-05,16.39,16.42,16.2,16.4,19506800,24.6091535747364,24.6541977850624,24.3238735760055,24.6241683115118,12991769.5474183,0.0,1.0
2011-07-06,16.24,16.39,16.15,16.31,18895000,24.3839325231068,24.6091535747364,24.248799892129,24.4890356805339,12584303.1967554,0.0,1.0
2011-07-07,16.49,16.6,16.25,16.37,26147000,24.7593009424896,24.924463047018,24.3989472598821,24.5791241011858,17414224.6988919,0.0,1.0
2011-07-08,16.38,16.39,16.12,16.25,19374000,24.5941388379611,24.6091535747364,24.203755681803,24.3989472598821,12903323.1084382,0.0,1.0
2011-07-11,15.91,16.16,15.7,16.11,43057700,23.8884462095215,24.2638146289043,23.5731367372399,24.1887409450277,28676959.6059769,0.0,1.0
2011-07-12,15.71,16.1,15.7,15.79,34197700,23.5881514740152,24.1737262082524,23.5731367372399,23.7082693682177,22776090.2583584,0.0,1.0
2011-07-13,15.85,16.04,15.76,15.83,22680300,23.7983577888696,24.0836377876005,23.6632251578918,23.768328315319,15105359.7138593,0.0,1.0
2011-07-14,15.46,15.93,15.4,15.9,21709500,23.2127830546324,23.9184756830721,23.1226946339806,23.8734314727462,14458794.9325198,0.0,1.0
2011-07-15,15.48,15.595,15.37,15.52,20403300,23.242812528183,23.4154820010991,23.0776504236546,23.3028714752843,13588849.6117682,0.0,1.0
2011-07-18,15.17,15.36,15.1,15.35,22676400,22.7773556881484,23.0626356868793,22.6722525307212,23.047620950104,15102762.2657266,0.0,1.0
2011-07-19,15.44,15.49,15.25,15.29,23360900,23.1827535810818,23.2578272649584,22.8974735823509,22.9575325294521,15558647.7136323,0.0,1.0
2011-07-20,15.51,15.68,15.46,15.54,18781600,23.287856738509,23.5431072636893,23.2127830546324,23.3329009488349,12508777.3972046,0.0,1.0
2011-07-21,15.77,15.8,15.48,15.59,18836800,23.6782398946671,23.723284104993,23.242812528183,23.4079746327115,12545541.2784674,0.0,1.0
2011-07-22,15.83,15.85,15.71,15.82,11848300,23.768328315319,23.7983577888696,23.5881514740152,23.7533135785437,7891114.02837346,0.0,1.0
2011-07-25,15.65,15.785,15.58,15.62,13298900,23.4980630533634,23.7007619998301,23.3929598959362,23.4530188430374,8857231.53126911,0.0,1.0
2011-07-26,15.48,15.72,15.43,15.58,14939100,23.242812528183,23.6031662107905,23.1677388443065,23.3929598959362,9949624.97415447,0.0,1.0
2011-07-27,14.93,15.41,14.91,15.34,22752600,22.4170020055409,23.1377093707559,22.3869725319903,23.0326062133287,15153512.4061655,0.0,1.0
2011-07-28,14.83,15.215,14.8,14.94,19623600,22.2668546377878,22.8449220036373,22.2218104274618,22.4320167423162,13069559.7889309,0.0,1.0
2011-07-29,14.73,14.93,14.5,14.55,22241300,22.1167072700346,22.4170020055409,21.7713683242025,21.846442008079,14812980.2958453,0.0,1.0
2011-08-01,14.75,15.15,14.52,15.08,22907100,22.1467367435853,22.7473262145978,21.8013977977531,22.6422230571706,15256411.3129608,0.0,1.0
2011-08-02,14.16,14.77,14.15,14.62,23322100,21.2608672738419,22.1767662171359,21.2458525370665,21.9515451655062,15532806.4347737,0.0,1.0
2011-08-03,14.26,14.29,13.85,14.18,30905000,21.4560588519209,21.5011978256627,20.8391595441167,21.3356882552762,20539899.8502721,0.03,1.0
2011-08-04,12.94,14.12,12.94,14.06,50760900,19.4699440072831,21.2454103077927,19.4699440072831,21.1551323603091,33736411.6586208,0.0,1.0
2011-08-05,12.79,13.27,12.29,13.15,50823000,19.2442491385742,19.9664727184425,18.4919329095447,19.7859168234755,33777684.1964207,0.0,1.0
2011-08-08,11.33,12.39,11.27,12.16,59666900,17.0474857498081,18.6423961553506,16.9572078023246,18.2963306899971,39655465.1472643,0.0,1.0
2011-08-09,12.24,12.24,11.33,11.77,41583100,18.4167012866418,18.4167012866418,17.0474857498081,17.7095240313541,27636716.0480133,0.0,1.0
2011-08-10,11.6,12.09,11.54,12.01,37281300,17.4537365134841,18.1910064179329,17.3634585660005,18.0706358212882,24777678.9609431,0.0,1.0
2011-08-11,12.25,12.44,11.56,11.81,40370600,18.4317476112224,18.7176277782536,17.3935512151617,17.7697093296764,26830871.4090081,0.0,1.0
2011-08-12,12.26,12.58,12.11,12.55,36109900,18.446793935803,18.9282763223818,18.2210990670941,18.8831373486401,23999149.9628973,0.0,1.0
2011-08-15,12.56,12.6,12.4,12.48,19792200,18.8981836732207,18.958368971543,18.6574424799312,18.7778130765759,13154175.8879325,0.0,1.0
2011-08-16,12.26,12.52,12.15,12.34,20562000,18.446793935803,18.8379983748983,18.2812843654165,18.5671645324477,13665795.8492572,0.0,1.0
2011-08-17,12.26,12.58,12.15,12.37,19171900,18.446793935803,18.9282763223818,18.2812843654165,18.6123035061895,12741915.7398295,0.0,1.0
2011-08-18,11.51,11.93,11.41,11.91,35230500,17.3183195922587,17.9502652246435,17.1678563464528,17.9201725754823,23414688.292348,0.0,1.0
2011-08-19,11.21,11.75,11.11,11.23,29655000,16.8669298548411,17.6794313821929,16.7164666090352,16.8970225040022,19709132.1811946,0.0,1.0
2011-08-22,11.23,11.79,11.2,11.78,27988700,16.8970225040022,17.7396166805153,16.8518835302605,17.7245703559347,18601685.6476076,0.0,1.0
2011-08-23,11.68,11.68,11.27,11.33,26013900,17.5741071101288,17.5741071101288,16.9572078023246,17.0474857498081,17289205.6532921,0.0,1.0
2011-08-24,11.87,11.88,11.51,11.64,24317800,17.85998727716,17.8750336017406,17.3183195922587,17.5139218118064,16161953.6184742,0.0,1.0
2011-08-25,11.59,12.0,11.54,11.93,24602700,17.4386901889035,18.0555894967076,17.3634585660005,17.9502652246435,16351302.1856104,0.0,1.0
2011-08-26,11.86,11.96,11.32,11.51,21454500,17.8449409525794,17.9954041983853,17.0324394252275,17.3183195922587,14258963.9649786,0.0,1.0
2011-08-29,12.42,12.43,12.04,12.16,15593400,18.6875351290924,18.702581453673,18.11577479503,18.2963306899971,10363594.0567945,0.0,1.0
2011-08-30,12.36,12.45,12.1,12.26,23905300,18.5972571816089,18.7326741028342,18.2060527425135,18.446793935803,15887800.2876787,0.0,1.0
2011-08-31,12.8,12.93,12.5,12.52,31057500,19.2592954631548,19.4548976827025,18.8079057257371,18.8379983748983,20641253.5058996,0.0,1.0
2011-09-01,12.49,12.882,12.49,12.68,19995300,18.7928594011565,19.3826753247157,18.7928594011565,19.0787395681877,13289159.0188043,0.0,1.0
2011-09-02,12.04,12.27,11.94,12.17,17957800,18.11577479503,18.4618402603836,17.9653115492241,18.3113770145777,11935007.7182079,0.0,1.0
2011-09-06,11.77,11.84,11.43,11.55,23960600,17.7095240313541,17.8148483034182,17.197948995614,17.3785048905811,15924553.4493587,0.0,1.0
2011-09-07,12.25,12.27,11.98,12.02,16645700,18.4317476112224,18.4618402603836,18.0254968475465,18.0856821458688,11062967.5113307,0.0,1.0
2011-09-08,12.03,12.34,11.96,12.19,15735500,18.1007284704494,18.5671645324477,17.9954041983853,18.3414696637388,10458035.7254152,0.0,1.0
2011-09-09,11.58,11.8989,11.5,11.83,24972700,17.4236438643229,17.9034711551979,17.3032732676782,17.7998019788376,16597209.4156573,0.0,1.0
2011-09-12,11.55,11.7,11.21,11.4302,28990500,17.3785048905811,17.6041997592899,16.8669298548411,17.1982499221056,19267496.088313,0.0,1.0
2011-09-13,11.63,11.715,11.38,11.57,23014600,17.4988754872258,17.6267692461608,17.1227173727111,17.4085975397423,15295828.4774008,0.0,1.0
2011-09-14,11.73,11.85,11.42,11.85,25422200,17.6493387330317,17.8298946279988,17.1829026710334,17.8298946279988,16895953.4694576,0.0,1.0
2011-09-15,11.98,12.012,11.78,11.91,19886100,18.0254968475465,18.0736450862043,17.7245703559347,17.9201725754823,13216583.1552336,0.0,1.0
2011-09-16,11.97,12.09,11.82,12.03,23730300,18.0104505229659,18.1910064179329,17.784755654257,18.1007284704494,15771492.8140078,0.0,1.0
2011-09-19,11.58,11.75,11.4,11.73,23674000,17.4236438643229,17.6794313821929,17.1528100218723,17.6493387330317,15734075.0381926,0.0,1.0
2011-09-20,11.25,11.625,11.22,11.57,22887400,16.9271151531634,17.4913523249355,16.8819761794216,17.4085975397423,15211289.5593955,0.0,1.0
2011-09-21,10.84,11.34,10.84,11.25,27445300,16.3102158453592,17.0625320743887,16.3102158453592,16.9271151531634,18240534.3265062,0.0,1.0
2011-09-22,10.11,10.47,9.94,10.38,61129500,15.2118341509762,15.7535018358774,14.9560466331062,15.6180849146521,40627529.7814984,0.0,1.0
2011-09-23,10.07,10.3104,9.95,10.03,39774200,15.1516488526538,15.5133624955712,14.9710929576868,15.0914635543315,26434495.5387379,0.0,1.0
2011-09-26,10.45,10.45,9.91,10.24,32243500,15.7234091867162,15.7234091867162,14.9109076593644,15.4074363705239,21429485.8703203,0.0,1.0
2011-09-27,10.48,10.88,10.39,10.75,30923100,15.768548160458,16.3704011436816,15.6331312392327,16.1747989241339,20551929.3661204,0.0,1.0
2011-09-28,9.965,10.54,9.95,10.49,33850700,14.9936624445576,15.8588261079415,14.9710929576868,15.7835944850386,22497653.7085134,0.0,1.0
2011-09-29,10.06,10.28,9.8,10.25,33817000,15.1366025280732,15.4676216688462,14.7453980889779,15.4224826951044,22475256.2121551,0.0,1.0
2011-09-30,9.57,10.0,9.56,9.93,37616400,14.3993326236243,15.0463245805897,14.3842862990438,14.9410003085256,25000391.1576696,0.0,1.0
2011-10-03,8.9,9.43,8.85,9.41,53892400,13.3912288767248,14.1886840794961,13.3159972538219,14.1585914303349,35817650.8231939,0.0,1.0
2011-10-04,9.12,9.16,8.45,8.69,49900000,13.7222480174978,13.7824333158202,12.7141442705983,13.0752560605324,33164245.3495738,0.0,1.0
2011-10-05,9.37,9.46,9.02,9.16,42472800,14.0984061320125,14.2338230532379,13.5717847716919,13.7824333158202,28228023.244156,0.0,1.0
2011-10-06,9.88,10.0,9.18,9.48,69703900,14.8657686856226,15.0463245805897,13.8125259649813,14.263915702399,46326197.222889,0.0,1.0
2011-10-07,9.71,10.24,9.51,10.19,44888800,14.6099811677526,15.4074363705239,14.3090546761408,15.3322047476209,29833730.9949489,0.0,1.0
2011-10-10,10.09,10.12,9.91,10.03,29591800,15.181741501815,15.2268804755568,14.9109076593644,15.0914635543315,19667128.5678461,0.0,1.0
2011-10-11,10.3,10.44,9.93,10.03,55120600,15.4977143180074,15.7083628621356,14.9410003085256,15.0914635543315,36633929.9041226,0.0,1.0
2011-10-12,10.05,10.305,9.73,9.93,109816300,15.1215562034927,15.5052374802977,14.6400738169138,14.9410003085256,72985465.2621721,0.0,1.0
2011-10-13,10.1,10.15,9.78,10.0,42546500,15.1967878263956,15.2720194492985,14.7153054398167,15.0463245805897,28277005.3059247,0.0,1.0
2011-10-14,10.26,10.42,10.04,10.29,38184400,15.437529019685,15.6782702129745,15.1065098789121,15.4826679934268,25377891.9864984,0.0,1.0
2011-10-17,9.58,10.33,9.55,10.32,56636000,14.4143789482049,15.5428532917492,14.3692399744632,15.5278069671686,37641086.1646987,0.0,1.0
2011-10-18,10.14,10.2,9.55,9.71,48120600,15.256973124718,15.3472510722015,14.3692399744632,14.6099811677526,31981630.9572885,0.0,1.0
2011-10-19,9.77,10.1,9.73,10.07,35373600,14.7002591152361,15.1967878263956,14.6400738169138,15.1516488526538,23509794.5751039,0.0,1.0
2011-10-20,9.95,10.03,9.73,9.92,36643900,14.9710929576868,15.0914635543315,14.6400738169138,14.925953983945,24354053.9111271,0.0,1.0
2011-10-21,10.23,10.23,10.05,10.13,28667000,15.3923900459433,15.3923900459433,15.1215562034927,15.2419268001374,19052493.4155557,0.0,1.0
2011-10-24,10.58,10.66,10.25,10.33,36692300,15.9190114062639,16.0393820029086,15.4224826951044,15.5428532917492,24386221.2352739,0.0,1.0
2011-10-25,10.14,10.56,10.13,10.54,31781900,15.256973124718,15.8889187571027,15.2419268001374,15.8588261079415,21122699.9854833,0.0,1.0
2011-10-26,10.36,10.44,10.09,10.35,28888100,15.5879922654909,15.7083628621356,15.181741501815,15.5729459409103,19199439.6008622,0.0,1.0
2011-10-27,11.2,11.48,10.91,10.92,62440500,16.8518835302605,17.273180618517,16.4155401174234,16.430586442004,41498838.9128268,0.0,1.0
2011-10-28,11.57,11.6621,11.18,11.24,32578000,17.4085975397423,17.5471741891295,16.8217908810993,16.9120688285828,21651799.2985654,0.0,1.0
2011-10-31,10.76,11.34,10.76,11.34,39153100,16.1898452487145,17.0625320743887,16.1898452487145,17.0625320743887,26021703.6993266,0.0,1.0
2011-11-01,10.4,10.715,10.05,10.22,46130600,15.6481775638133,16.1221367881019,15.1215562034927,15.3773437213627,30659048.8281172,0.0,1.0
2011-11-02,10.7,10.78,10.5,10.65,27818300,16.1447062749727,16.2654143592716,15.8429360642256,16.069263722286,18436743.5944884,0.03,1.0
2011-11-03,10.87,10.93,10.56,10.86,26688600,16.4012109541078,16.491742017332,15.9334671274497,16.3861224435705,17688028.2079014,0.0,1.0
2011-11-04,10.93,10.99,10.6,10.82,24996500,16.491742017332,16.5822730805561,15.9938211695992,16.325768401421,16566578.8800763,0.0,1.0
2011-11-07,10.75,11.02,10.58,10.86,33676800,16.2201488276595,16.6275386121682,15.9636441485245,16.3861224435705,22319499.2750408,0.0,1.0
2011-11-08,10.78,10.86,10.59,10.83,33130000,16.2654143592716,16.3861224435705,15.9787326590618,16.3408569119584,21957104.3264829,0.0,1.0
2011-11-09,10.2,10.505,10.16,10.43,34127000,15.3902807481049,15.8504803194943,15.3299267059554,15.7373164904641,22617871.9996946,0.0,1.0
2011-11-10,10.25,10.41,10.13,10.35,22926100,15.4657233007917,15.7071394693894,15.2846611743434,15.6166084061652,15194408.9797579,0.0,1.0
2011-11-11,10.6,10.65,10.32,10.32,22648800,15.9938211695992,16.069263722286,15.5713428745532,15.5713428745532,15010626.7573089,0.0,1.0
2011-11-14,10.38,10.63,10.31,10.53,23064500,15.6618739377773,16.0390867012112,15.5562543640158,15.8882015958377,15286134.4019971,0.0,1.0
2011-11-15,10.36,10.4551,10.19,10.29,24605900,15.6316969167026,15.7751886519129,15.3751922375675,15.5260773429411,16307706.4095082,0.0,1.0
2011-11-16,9.97,10.275,9.95,10.23,34646600,15.0432450057456,15.503444577135,15.0130679846709,15.4355462797169,22962239.9866563,0.0,1.0
2011-11-17,9.62,10.1,9.58,10.04,39361000,14.5151471369381,15.2393956427313,14.4547930947887,15.1488645795071,26086736.5950708,0.0,1.0
2011-11-18,9.69,9.86,9.61,9.76,22326300,14.6207667106996,14.8772713898347,14.5000586264008,14.7263862844611,14796887.9663253,0.0,1.0
2011-11-21,9.47,9.585,9.27,9.53,33281100,14.2888194788778,14.4623373500574,13.9870492681306,14.3793505421019,22057246.7491732,0.0,1.0
2011-11-22,9.26,9.52,9.18,9.48,29200200,13.9719607575932,14.3642620315645,13.8512526732944,14.3039079894151,19352606.0294044,0.0,1.0
2011-11-23,8.88,9.15,8.87,9.1,36034700,13.3985973571736,13.8059871416823,13.3835088466363,13.7305445889955,23882211.5084068,0.0,1.0
2011-11-25,8.95,9.08,8.9,8.94,13048800,13.5042169309351,13.7003675679208,13.4287743782484,13.4891284203978,8648169.72337493,0.0,1.0
2011-11-28,9.46,9.565,9.31,9.38,31464800,14.2737309683404,14.4321603289826,14.04740331028,14.1530228840415,20853483.1334718,0.0,1.0
2011-11-29,9.31,9.52,9.26,9.49,21154800,14.04740331028,14.3642620315645,13.9719607575932,14.3189964999525,14020469.381403,0.0,1.0
2011-11-30,10.02,10.02,9.69,9.7,37673700,15.1186875584324,15.1186875584324,14.6207667106996,14.635855221237,24968468.4957628,0.0,1.0
2011-12-01,9.81,9.98,9.7,9.93,21703000,14.8018288371479,15.058333516283,14.635855221237,14.9828909635962,14383792.1882783,0.0,1.0
2011-12-02,9.91,10.08,9.89,9.98,25690400,14.9527139425215,15.2092186216566,14.9225369214468,15.058333516283,17026465.2275604,0.0,1.0
2011-12-05,10.0,10.11,9.91,10.03,32963700,15.0885105373577,15.2544841532686,14.9527139425215,15.1337760689698,21846888.0134888,0.0,1.0
2011-12-06,9.92,10.03,9.86,9.93,21310200,14.9678024530588,15.1337760689698,14.8772713898347,14.9828909635962,14123461.6546398,0.0,1.0
2011-12-07,9.9,9.95,9.76,9.86,21008800,14.9376254319841,15.0130679846709,14.7263862844611,14.8772713898347,13923707.0140119,0.0,1.0
2011-12-08,9.47,9.87,9.42,9.83,30067000,14.2888194788778,14.8923599003721,14.213376926191,14.8320058582226,19927082.8790933,0.0,1.0
2011-12-09,9.64,9.68,9.48,9.51,22457900,14.5453241580128,14.6056782001623,14.3039079894151,14.3491735210272,14884106.6481655,0.0,1.0
2011-12-12,9.35,9.5,9.22,9.48,21380800,14.1077573524295,14.3340850104898,13.9116067154438,14.3039079894151,14170252.2240768,0.0,1.0
2011-12-13,9.04,9.46,8.98,9.41,25375700,13.6400135257714,14.2737309683404,13.5494824625472,14.1982884156536,16817895.9329167,0.0,1.0
2011-12-14,8.94,9.16,8.87,8.99,43902100,13.4891284203978,13.8210756522197,13.3835088466363,13.5645709730846,29096377.5989039,0.0,1.0
2011-12-15,8.78,9.1,8.73,9.08,45158900,13.2477122518001,13.7305445889955,13.1722696991133,13.7003675679208,29929329.2655963,0.0,1.0
2011-12-16,8.81,8.97,8.72,8.89,41200600,13.2929777834121,13.5343939520099,13.1571811885759,13.413685867711,27305942.4241985,0.0,1.0
2011-12-19,8.53,8.81,8.5,8.81,25743800,12.8704994883661,13.2929777834121,12.8252339567541,13.2929777834121,17061856.3948117,0.0,1.0
2011-12-20,8.88,8.9,8.62,8.62,35442000,13.3985973571736,13.4287743782484,13.0062960832023,13.0062960832023,23489396.0621555,0.0,1.0
2011-12-21,8.85,8.96,8.77,8.86,26282300,13.3533318255616,13.5193054414725,13.2326237412627,13.3684203360989,17418750.4690589,0.0,1.0
2011-12-22,8.905,8.99,8.8,8.92,32472900,13.436318633517,13.5645709730846,13.2778892728748,13.4589513993231,21521607.397629,0.0,1.0
2011-12-23,8.86,8.971,8.83,8.95,18571900,13.3684203360989,13.5359028030636,13.3231548044869,13.5042169309351,12308637.0613042,0.0,1.0
2011-12-27,8.79,8.94,8.77,8.84,18680900,13.2628007623374,13.4891284203978,13.2326237412627,13.3382433150242,12380877.458877,0.0,1.0
2011-12-28,8.52,8.78,8.5,8.78,26165500,12.8554109778288,13.2477122518001,12.8252339567541,13.2477122518001,17341340.575146,0.0,1.0
2011-12-29,8.63,8.67,8.55,8.57,17953300,13.0213845937397,13.0817386358891,12.9006765094408,12.9308535305156,11898656.2361801,0.0,1.0
2011-12-30,8.65,8.65,8.5715,8.61,18566900,13.0515616148144,13.0515616148144,12.9331168070962,12.991207572665,12305323.281599,0.0,1.0
2012-01-03,9.23,9.27,8.89,8.94,47108600,13.9266952259812,13.9870492681306,13.413685867711,13.4891284203978,31221504.5238319,0.0,1.0
2012-01-04,9.45,9.5,9.13,9.13,41292800,14.258642457803,14.3340850104898,13.7758101206076,13.7758101206076,27367048.5219618,0.0,1.0
2012-01-05,9.36,9.48,9.19,9.33,27197400,14.1228458629668,14.3039079894151,13.8663411838317,14.0775803313547,18025238.4306999,0.0,1.0
2012-01-06,9.16,9.25,9.08,9.08,35183000,13.8210756522197,13.9568722470559,13.7003675679208,13.7003675679208,23317742.2734273,0.0,1.0
2012-01-09,9.425,9.48,9.22,9.26,56769200,14.2209211814596,14.3039079894151,13.9116067154438,13.9719607575932,37624124.5677929,0.0,1.0
2012-01-10,9.44,9.85,9.38,9.7,64198300,14.2435539472657,14.8621828792973,14.1530228840415,14.635855221237,42547804.7293343,0.0,1.0
2012-01-11,9.63,9.67,9.36,9.46,28678900,14.5302356474755,14.5905896896249,14.1228458629668,14.2737309683404,19007111.3573429,0.0,1.0
2012-01-12,9.93,9.97,9.58,9.82,36084200,14.9828909635962,15.0432450057456,14.4547930947887,14.8169173476853,23915017.9274879,0.0,1.0
2012-01-13,9.8,9.87,9.65,9.83,32692800,14.7867403266106,14.8923599003721,14.5604126685502,14.8320058582226,21667347.4290624,0.0,1.0
2012-01-17,9.76,10.03,9.7,9.97,24279300,14.7263862844611,15.1337760689698,14.635855221237,15.0432450057456,16091250.3191662,0.0,1.0
2012-01-18,10.02,10.03,9.76,9.8,25514000,15.1186875584324,15.1337760689698,14.7263862844611,14.7867403266106,16909555.0795619,0.0,1.0
2012-01-19,10.18,10.235,10.05,10.08,28142700,15.3601037270301,15.4430905349856,15.1639530900445,15.2092186216566,18651741.6217601,0.0,1.0
2012-01-20,10.17,10.2075,10.06,10.14,23348200,15.3450152164928,15.4015971310079,15.1790416005819,15.2997496848807,15474158.2624687,0.0,1.0
2012-01-23,10.25,10.32,10.14,10.21,28626500,15.4657233007917,15.5713428745532,15.2997496848807,15.4053692586422,18972382.9460326,0.0,1.0
2012-01-24,10.27,10.3,10.05,10.15,20720100,15.4959003218664,15.5411658534784,15.1639530900445,15.3148381954181,13732369.3738351,0.0,1.0
2012-01-25,10.48,10.5,10.08,10.21,30143100,15.8127590431509,15.8429360642256,15.2092186216566,15.4053692586422,19977518.606206,0.0,1.0
2012-01-26,10.36,10.74,10.25,10.66,27155800,15.6316969167026,16.2050603171222,15.4657233007917,16.0843522328233,17997667.7835528,0.0,1.0
2012-01-27,10.43,10.47,10.18,10.26,21721200,15.7373164904641,15.7976705326135,15.3601037270301,15.480811811329,14395854.3464051,0.0,1.0
2012-01-30,10.32,10.42,10.22,10.2899,19304200,15.5713428745532,15.7222279799267,15.4204577691796,15.5259264578357,12793973.2369239,0.0,1.0
2012-01-31,10.16,10.46,10.1,10.45,25094400,15.3299267059554,15.7825820220762,15.2393956427313,15.7674935115388,16631462.6867037,0.0,1.0
2012-02-01,10.2,10.33,10.17,10.27,25254000,15.4355462797169,15.6322738303408,15.3901476141884,15.5414764992836,16688155.7239401,0.03,1.0
2012-02-02,10.42,10.47,10.26,10.32,24331000,15.7684698269265,15.8441342694741,15.5263436107741,15.6171409418313,16078225.9016071,0.0,1.0
2012-02-03,10.76,10.79,10.5,10.58,35885500,16.2829880362504,16.328386701779,15.8895329350027,16.0105960430789,23713582.491148,0.0,1.0
2012-02-06,10.735,10.76,10.6,10.65,18657400,16.2451558149766,16.2829880362504,16.040861820098,16.1165262626456,12329040.8095288,0.0,1.0
2012-02-07,10.67,10.76,10.61,10.7,23643700,16.1467920396647,16.2829880362504,16.0559947086075,16.1921907051933,15624049.5561147,0.0,1.0
2012-02-08,10.67,10.92,10.61,10.75,26993900,16.1467920396647,16.5251142524028,16.0559947086075,16.2678551477409,17837903.1755946,0.0,1.0
2012-02-09,10.64,10.78,10.53,10.72,20456500,16.1013933741361,16.3132538132695,15.9349316005313,16.2224564822123,13517908.3537966,0.0,1.0
2012-02-10,10.29,10.46,10.22,10.46,23211000,15.5717422763027,15.8290013809646,15.465812056736,15.8290013809646,15338116.0413547,0.0,1.0
2012-02-13,10.33,10.45,10.29,10.41,19042200,15.6322738303408,15.8138684924551,15.5717422763027,15.753336938417,12583321.4115154,0.0,1.0
2012-02-14,10.21,10.27,10.1,10.26,24731500,15.4506791682265,15.5414764992836,15.2842173946217,15.5263436107741,16342881.2578848,0.0,1.0
2012-02-15,10.1,10.3,10.1,10.3,26886900,15.2842173946217,15.5868751648122,15.2842173946217,15.5868751648122,17767196.2514454,0.0,1.0
2012-02-16,10.28,10.3,10.03,10.13,20222700,15.5566093877931,15.5868751648122,15.178287175055,15.3296160601503,13363410.420469,0.0,1.0
2012-02-17,10.15,10.39,10.1,10.37,19806300,15.3598818371693,15.7230711613979,15.2842173946217,15.6928053843789,13088248.1474251,0.0,1.0
2012-02-21,10.41,10.5,10.2,10.24,29808000,15.753336938417,15.8895329350027,15.4355462797169,15.496077833755,19697495.2807161,0.0,1.0
2012-02-22,10.38,10.48,10.27,10.45,22849300,15.7079382728884,15.8592671579837,15.5414764992836,15.8138684924551,15099100.2052358,0.0,1.0
2012-02-23,10.46,10.485,10.3,10.38,18234000,15.8290013809646,15.8668336022384,15.5868751648122,15.7079382728884,12049252.8498584,0.0,1.0
2012-02-24,10.43,10.57,10.41,10.46,19014000,15.783602715436,15.9954631545694,15.753336938417,15.8290013809646,12564686.5025341,0.0,1.0
2012-02-27,10.32,10.41,10.26,10.35,15559400,15.6171409418313,15.753336938417,15.5263436107741,15.6625396073598,10281844.0710807,0.0,1.0
2012-02-28,10.37,10.44,10.3,10.36,18066000,15.6928053843789,15.7987356039456,15.5868751648122,15.6776724958694,11938236.3708205,0.0,1.0
2012-02-29,10.17,10.5,10.15,10.38,24543500,15.3901476141884,15.8895329350027,15.3598818371693,15.7079382728884,16218648.5313424,0.0,1.0
2012-03-01,10.27,10.3,10.16,10.25,20491200,15.5414764992836,15.5868751648122,15.3750147256788,15.5112107222646,13540838.543217,0.0,1.0
2012-03-02,10.24,10.32,10.18,10.25,22443500,15.496077833755,15.6171409418313,15.4052805026979,15.5112107222646,14830942.5433694,0.0,1.0
2012-03-05,9.87,10.17,9.83,10.16,29770600,14.9361609589026,15.3901476141884,14.8756294048645,15.3750147256788,19672780.8978827,0.0,1.0
2012-03-06,9.47,9.68,9.46,9.68,33955200,14.3308454185215,14.6486360772216,14.315712530012,14.6486360772216,22438016.3632506,0.0,1.0
2012-03-07,9.55,9.6,9.45,9.55,23019400,14.4519085265977,14.5275729691453,14.3005796415025,14.4519085265977,15211504.3902616,0.0,1.0
2012-03-08,9.77,9.83,9.57,9.69,19455900,14.7848320738073,14.8756294048645,14.4821743036168,14.6637689657311,12856699.4911462,0.0,1.0
2012-03-09,9.81,9.99,9.76,9.81,21444600,14.8453636278454,15.1177556210169,14.7696991852978,14.8453636278454,14170857.0617568,0.0,1.0
2012-03-12,9.87,9.96,9.8,9.84,21187700,14.9361609589026,15.0723569554883,14.8302307393359,14.890762293374,14001094.3625613,0.0,1.0
2012-03-13,10.31,10.36,9.95,10.0,40257800,15.6020080533217,15.6776724958694,15.0572240669788,15.1328885095264,26602852.4393457,0.0,1.0
2012-03-14,10.28,10.38,10.21,10.34,28992100,15.5566093877931,15.7079382728884,15.4506791682265,15.6474067188503,19158338.4637699,0.0,1.0
2012-03-15,10.35,10.38,10.17,10.26,27002700,15.6625396073598,15.7079382728884,15.3901476141884,15.5263436107741,17843718.3244966,0.0,1.0
2012-03-16,10.54,10.62,10.38,10.4,30936100,15.9500644890408,16.071127597117,15.7079382728884,15.7382040499075,20442957.7212079,0.0,1.0
2012-03-19,10.6,10.75,10.51,10.51,18822000,16.040861820098,16.2678551477409,15.9046658235123,15.9046658235123,12437810.5264908,0.0,1.0
2012-03-20,10.44,10.5,10.27,10.46,21437000,15.7987356039456,15.8895329350027,15.5414764992836,15.8290013809646,14165834.887705,0.0,1.0
2012-03-21,10.27,10.45,10.25,10.44,18036300,15.5414764992836,15.8138684924551,15.5112107222646,15.7987356039456,11918610.2432763,0.0,1.0
2012-03-22,10.01,10.19,9.95,10.17,28676600,15.1480213980359,15.4204133912074,15.0572240669788,15.3901476141884,18949852.1593863,0.0,1.0
2012-03-23,10.11,10.26,9.96,10.01,20016500,15.2993502831312,15.5263436107741,15.0723569554883,15.1480213980359,13227150.9086975,0.0,1.0
2012-03-26,10.22,10.3,10.12,10.25,13772200,15.465812056736,15.5868751648122,15.3144831716407,15.5112107222646,9100840.19407806,0.0,1.0
2012-03-27,10.06,10.31,10.06,10.25,19193300,15.2236858405836,15.6020080533217,15.2236858405836,15.5112107222646,12683170.161412,0.0,1.0
2012-03-28,9.83,10.06,9.79,10.06,36435200,14.8756294048645,15.2236858405836,14.8150978508264,15.2236858405836,24076831.0538093,0.0,1.0
2012-03-29,10.03,10.085,9.75,9.77,28959000,15.178287175055,15.2615180618574,14.7545662967882,14.7848320738073,19136465.5741498,0.0,1.0
2012-03-30,10.02,10.15,9.975,10.13,20150800,15.1631542865455,15.3598818371693,15.0950562882526,15.3296160601503,13315898.0106902,0.0,1.0
2012-04-02,10.17,10.24,9.93,9.93,18685300,15.3901476141884,15.496077833755,15.0269582899597,15.0269582899597,12347477.4747975,0.0,1.0
2012-04-03,10.06,10.18,9.97,10.11,30141300,15.2236858405836,15.4052805026979,15.0874898439978,15.2993502831312,19917744.0453787,0.0,1.0
2012-04-04,9.81,9.99,9.76,9.89,24616500,14.8453636278454,15.1177556210169,14.7696991852978,14.9664267359216,16266887.8347339,0.0,1.0
2012-04-05,9.63,9.89,9.58,9.77,24541400,14.5729716346739,14.9664267359216,14.4973071921263,14.7848320738073,16217260.8253545,0.0,1.0
2012-04-09,9.6,9.72,9.46,9.51,23679700,14.5275729691453,14.7091676312597,14.315712530012,14.3913769725596,15647838.8016229,0.0,1.0
2012-04-10,9.3201,9.65,9.31,9.62,45919100,14.1040034197637,14.603237411693,14.0887192023691,14.5578387461644,30343909.5392087,0.0,1.0
2012-04-11,9.9,10.15,9.88,9.935,79889400,14.9815596244311,15.3598818371693,14.9512938474121,15.0345247342145,52791904.1693253,0.0,1.0
2012-04-12,10.17,10.24,9.96,9.99,37598200,15.3901476141884,15.496077833755,15.0723569554883,15.1177556210169,24845355.8461963,0.0,1.0
2012-04-13,9.85,10.13,9.82,10.08,26941600,14.9058951818835,15.3296160601503,14.8604965163549,15.2539516176026,17803342.6883703,0.0,1.0
2012-04-16,9.86,9.95,9.73,9.94,26935000,14.921028070393,15.0572240669788,14.7243005197692,15.0420911784692,17798981.3266939,0.0,1.0
2012-04-17,9.99,10.07,9.9,9.91,20410200,15.1177556210169,15.2388187290931,14.9815596244311,14.9966925129407,13487312.7408237,0.0,1.0
2012-04-18,9.95,10.07,9.89,9.94,23887900,15.0572240669788,15.2388187290931,14.9664267359216,15.0420911784692,15785419.9381447,0.0,1.0
2012-04-19,9.76,10.01,9.7,9.95,32979500,14.7696991852978,15.1480213980359,14.6789018542406,15.0572240669788,21793261.7287432,0.0,1.0
2012-04-20,9.7,9.93,9.67,9.85,19898800,14.6789018542406,15.0269582899597,14.633503188712,14.9058951818835,13149373.2921335,0.0,1.0
2012-04-23,9.63,9.67,9.47,9.54,21440300,14.5729716346739,14.633503188712,14.3308454185215,14.4367756380882,14168015.5685433,0.0,1.0
2012-04-24,9.66,9.76,9.6,9.63,14937900,14.6183703002025,14.7696991852978,14.5275729691453,14.5729716346739,9871149.17987822,0.0,1.0
2012-04-25,9.82,9.86,9.67,9.77,20304800,14.8604965163549,14.921028070393,14.633503188712,14.7848320738073,13417663.116475,0.0,1.0
2012-04-26,9.86,9.89,9.72,9.77,17642400,14.921028070393,14.9664267359216,14.7091676312597,14.7848320738073,11658316.2486751,0.0,1.0
2012-04-27,9.75,9.9,9.7,9.87,20329400,14.7545662967882,14.9815596244311,14.6789018542406,14.9361609589026,13433919.1009055,0.0,1.0
2012-04-30,9.73,9.79,9.64,9.7,16375600,14.7243005197692,14.8150978508264,14.5881045231835,14.6789018542406,10821199.1317396,0.0,1.0
2012-05-01,9.97,10.01,9.67,9.74,27767100,15.0874898439978,15.1480213980359,14.633503188712,14.7394334082787,18348843.3041188,0.0,1.0
2012-05-02,9.73,9.88,9.68,9.85,18199700,14.7243005197692,14.9512938474121,14.6486360772216,14.9058951818835,12026586.9853881,0.0,1.0
2012-05-03,9.58,9.77,9.55,9.76,18177300,14.4973071921263,14.7848320738073,14.4519085265977,14.7696991852978,12011784.7881831,0.0,1.0
2012-05-04,9.37,9.52,9.34,9.5,17550100,14.1795165334262,14.4065098610691,14.1341178678977,14.3762440840501,11597323.2664418,0.0,1.0
2012-05-07,9.33,9.41,9.2,9.31,18031400,14.1189849793881,14.2400480874643,13.9222574287643,14.0887192023691,11915372.2626378,0.0,1.0
2012-05-08,9.21,9.2799,9.03,9.24,25109600,13.9373903172738,14.0431692079554,13.6649983241023,13.9827889828024,16592734.4169576,0.0,1.0
2012-05-09,9.15,9.27,9.0,9.07,23035100,13.8465929862167,14.028187648331,13.6195996585738,13.7255298781405,15221879.1445526,0.0,1.0
2012-05-10,9.1,9.25,9.0285,9.23,17843400,13.8163272091976,14.0440688664921,13.7077703525539,14.0137033121861,11752395.3755167,0.03,1.0
2012-05-11,9.06,9.18,8.99,8.99,16524500,13.7555961005858,13.9377894264213,13.649316660515,13.649316660515,10883713.7195112,0.0,1.0
2012-05-14,8.92,9.1181,8.92,8.97,18800800,13.5430372204442,13.8438080358445,13.5430372204442,13.6189511062091,12382978.2987556,0.0,1.0
2012-05-15,8.71,9.01,8.68,8.94,27790400,13.224198900232,13.6796822148209,13.1786505687731,13.5734027747502,18303897.7125301,0.0,1.0
2012-05-16,8.49,8.88,8.48,8.76,30217000,12.8901778028668,13.4823061118324,12.8749950257138,13.3001127859968,19902156.0387588,0.0,1.0
2012-05-17,8.5,8.71,8.42,8.52,34938700,12.9053605800197,13.224198900232,12.783898362796,12.9357261343257,23012061.3956179,0.0,1.0
2012-05-18,8.43,8.68,8.38,8.55,26960000,12.799081139949,13.1786505687731,12.7231672541842,12.9812744657846,17756962.2002494,0.0,1.0
2012-05-21,8.6,8.61,8.45,8.49,15157500,13.0571883515494,13.0723711287024,12.8294466942549,12.8901778028668,9983351.42990656,0.0,1.0
2012-05-22,8.49,8.73,8.41,8.66,24774400,12.8901778028668,13.2545644545379,12.7687155856431,13.1482850144672,16317436.3625319,0.0,1.0
2012-05-23,8.61,8.61,8.31,8.4,24261600,13.0723711287024,13.0723711287024,12.6168878141134,12.7535328084901,15979685.2417497,0.0,1.0
2012-05-24,8.63,8.64,8.43,8.61,23696300,13.1027366830083,13.1179194601612,12.799081139949,13.0723711287024,15607355.4668313,0.0,1.0
2012-05-25,8.63,8.67,8.54,8.54,15270600,13.1027366830083,13.1634677916201,12.9660916886316,12.9660916886316,10057843.7305315,0.0,1.0
2012-05-29,8.89,8.92,8.75,8.78,25746400,13.4974888889854,13.5430372204442,13.2849300088439,13.3304783403027,16957635.4448257,0.0,1.0
2012-05-30,8.58,8.785,8.53,8.76,18627600,13.0268227972435,13.3380697288792,12.9509089114786,13.3001127859968,12268901.6721575,0.0,1.0
2012-05-31,8.55,8.62,8.39,8.58,25768400,12.9812744657846,13.0875539058553,12.7383500313371,13.0268227972435,16972125.5475114,0.0,1.0
2012-06-01,8.3,8.48,8.29,8.39,24644200,12.6017050369605,12.8749950257138,12.5865222598075,12.7383500313371,16231681.300274,0.0,1.0
2012-06-04,8.39,8.39,8.21,8.27,22771900,12.7383500313371,12.7383500313371,12.4650600425838,12.5561567055016,14998507.697621,0.0,1.0
2012-06-05,8.45,8.52,8.32,8.42,16539800,12.8294466942549,12.9357261343257,12.6320705912664,12.783898362796,10893790.9272881,0.0,1.0
2012-06-06,8.635,8.67,8.37,8.54,17017700,13.1103280715848,13.1634677916201,12.7079844770312,12.9660916886316,11208555.4760825,0.0,1.0
2012-06-07,8.55,8.91,8.52,8.8,23130500,12.9812744657846,13.5278544432913,12.9357261343257,13.3608438946087,15234696.3713972,0.0,1.0
2012-06-08,8.52,8.54,8.35,8.47,16656300,12.9357261343257,12.9660916886316,12.6776189227253,12.8598122485609,10970522.6074189,0.0,1.0
2012-06-11,8.315,8.68,8.31,8.61,17287900,12.6244792026899,13.1786505687731,12.6168878141134,13.0723711287024,11386520.2827037,0.0,1.0
2012-06-12,8.52,8.52,8.34,8.35,18083300,12.9357261343257,12.9357261343257,12.6624361455723,12.6776189227253,11910403.3588936,0.0,1.0
2012-06-13,8.48,8.61,8.41,8.43,18109400,12.8749950257138,13.0723711287024,12.7687155856431,12.799081139949,11927593.889807,0.0,1.0
2012-06-14,8.65,8.66,8.42,8.48,19365700,13.1331022373142,13.1482850144672,12.783898362796,12.8749950257138,12755044.6172615,0.0,1.0
2012-06-15,8.82,8.82,8.65,8.73,16952400,13.3912094489146,13.3912094489146,13.1331022373142,13.2545644545379,11165546.2167474,0.0,1.0
2012-06-18,8.69,8.77,8.62,8.74,14043700,13.1938333459261,13.3152955631498,13.0875539058553,13.2697472316909,9249757.04939328,0.0,1.0
2012-06-19,8.9,8.94,8.71,8.73,16215900,13.5126716661383,13.5734027747502,13.224198900232,13.2545644545379,10680457.0972932,0.0,1.0
2012-06-20,8.92,9.0,8.8299,8.88,21348100,13.5430372204442,13.664499437668,13.406240398296,13.4823061118324,14060734.5974461,0.0,1.0
2012-06-21,8.55,8.89,8.52,8.88,22472900,12.9812744657846,13.4974888889854,12.9357261343257,13.4823061118324,14801574.0293021,0.0,1.0
2012-06-22,8.62,8.66,8.5,8.57,25744000,13.0875539058553,13.1482850144672,12.9053605800197,13.0116400200905,16956054.706351,0.0,1.0
2012-06-25,8.39,8.5,8.36,8.5,19209400,12.7383500313371,12.9053605800197,12.6928016998782,12.9053605800197,12652099.0240902,0.0,1.0
2012-06-26,8.39,8.5,8.32,8.42,25529600,12.7383500313371,12.9053605800197,12.6320705912664,12.783898362796,16814842.0692689,0.0,1.0
2012-06-27,8.53,8.59,8.28,8.42,24958900,12.9509089114786,13.0420055743964,12.5713394826545,12.783898362796,16438955.6327822,0.0,1.0
2012-06-28,8.51,8.52,8.35,8.42,16464500,12.9205433571727,12.9357261343257,12.6776189227253,12.783898362796,10844195.2576412,0.0,1.0
2012-06-29,8.75,8.75,8.59,8.68,26618200,13.2849300088439,13.2849300088439,13.0420055743964,13.1786505687731,17531838.6957967,0.0,1.0
2012-07-02,8.625,8.77,8.59,8.74,21355500,13.0951452944318,13.3152955631498,13.0420055743964,13.2697472316909,14065608.5410767,0.0,1.0
2012-07-03,8.9,9.0,8.69,8.7,17537100,13.5126716661383,13.664499437668,13.1938333459261,13.209016123079,11550653.6276704,0.0,1.0
2012-07-05,8.92,9.06,8.84,8.87,18930400,13.5430372204442,13.7555961005858,13.4215750032205,13.4671233346794,12468338.1763948,0.0,1.0
2012-07-06,8.725,8.79,8.61,8.79,25221900,13.2469730659614,13.3456611174557,13.0723711287024,13.3456611174557,16612178.223979,0.0,1.0
2012-07-09,8.76,8.77,8.57,8.64,35405200,13.3001127859968,13.3152955631498,13.0116400200905,13.1179194601612,23319317.436657,0.0,1.0
2012-07-10,8.4,8.88,8.34,8.82,57151400,12.7535328084901,13.4823061118324,12.6624361455723,13.3912094489146,37642257.0286104,0.0,1.0
2012-07-11,8.35,8.42,8.3,8.36,26367400,12.6776189227253,12.783898362796,12.6017050369605,12.6928016998782,17366651.5251801,0.0,1.0
2012-07-12,8.3,8.38,8.21,8.28,26948000,12.6017050369605,12.7231672541842,12.4650600425838,12.5713394826545,17749058.5078754,0.0,1.0
2012-07-13,8.42,8.43,8.27,8.35,18762500,12.783898362796,12.799081139949,12.5561567055016,12.6776189227253,12357752.3472619,0.0,1.0
2012-07-16,8.33,8.42,8.3,8.41,15213900,12.6472533684193,12.783898362796,12.6017050369605,12.7687155856431,10020498.7840644,0.0,1.0
2012-07-17,8.28,8.4,8.22,8.4,34517400,12.5713394826545,12.7535328084901,12.4802428197367,12.7535328084901,22734575.9291874,0.0,1.0
2012-07-18,8.33,8.39,8.22,8.27,16838400,12.6472533684193,12.7383500313371,12.4802428197367,12.5561567055016,11090461.1391944,0.0,1.0
2012-07-19,8.38,8.44,8.33,8.35,16537000,12.7231672541842,12.814263917102,12.6472533684193,12.6776189227253,10891946.7324008,0.0,1.0
2012-07-20,8.26,8.37,8.25,8.31,13841900,12.5409739283486,12.7079844770312,12.5257911511956,12.6168878141134,9116843.28930389,0.0,1.0
2012-07-23,8.14,8.15,8.02,8.14,20248400,12.358780602513,12.373963379666,12.1765872766775,12.358780602513,13336427.0554723,0.0,1.0
2012-07-24,8.02,8.17,7.97,8.13,27649700,12.1765872766775,12.4043289339719,12.1006733909126,12.3435978253601,18211226.9194449,0.0,1.0
2012-07-25,8.02,8.13,7.9661,8.07,23445900,12.1765872766775,12.3435978253601,12.094752107823,12.2525011624423,15442431.7526271,0.0,1.0
2012-07-26,8.19,8.2,8.01,8.15,21521200,12.4346944882778,12.4498772654308,12.1614044995245,12.373963379666,14174745.359941,0.0,1.0
2012-07-27,8.45,8.52,8.15,8.22,27339500,12.8294466942549,12.9357261343257,12.373963379666,12.4802428197367,18006916.4715772,0.0,1.0
2012-07-30,8.45,8.48,8.3,8.47,14158700,12.8294466942549,12.8749950257138,12.6017050369605,12.8598122485609,9325500.76797746,0.0,1.0
2012-07-31,8.47,8.52,8.4,8.43,14899200,12.8598122485609,12.9357261343257,12.7535328084901,12.799081139949,9813224.45155622,0.0,1.0
2012-08-01,8.43,8.58,8.37,8.49,28391900,12.8446294714079,13.0731815972336,12.7532086210776,12.9360503217382,18633757.986774,0.03,1.0
2012-08-02,8.18,8.41,8.1,8.32,21618900,12.4637092616983,12.8141558546311,12.3418147945912,12.6770245791357,14188601.3454636,0.0,1.0
2012-08-03,8.37,8.45,8.26,8.31,14634300,12.7532086210776,12.8751030881847,12.5856037288054,12.6617877707473,9604570.47629243,0.0,1.0
2012-08-06,8.5,8.57,8.38,8.39,18087400,12.9512871301266,13.0579447888453,12.768445429466,12.7836822378543,11870858.7382308,0.0,1.0
2012-08-07,8.6,8.64,8.5,8.54,14630700,13.1036552140104,13.164602447564,12.9512871301266,13.0122343636801,9602207.77676363,0.0,1.0
2012-08-08,8.8,8.8,8.51,8.55,21222500,13.4083913817781,13.4083913817781,12.966523938515,13.0274711720685,13928441.8751233,0.0,1.0
2012-08-09,8.86,8.91,8.77,8.79,16897700,13.4998122321084,13.5759962740503,13.3626809566129,13.3931545733897,11090052.1744974,0.0,1.0
2012-08-10,8.98,8.98,8.68,8.77,18213900,13.682653932769,13.682653932769,13.2255496811175,13.3626809566129,11953881.374452,0.0,1.0
2012-08-13,8.83,8.97,8.8,8.91,10773700,13.4541018069433,13.6674171243806,13.4083913817781,13.5759962740503,7070837.75379974,0.0,1.0
2012-08-14,8.69,8.93,8.63,8.89,12091700,13.2407864895059,13.6064698908271,13.1493656391756,13.5455226572736,7935848.3035188,0.0,1.0
2012-08-15,8.73,8.76,8.63,8.66,8656600,13.3017337230594,13.3474441482246,13.1493656391756,13.1950760643407,5681373.53922451,0.0,1.0
2012-08-16,8.77,8.83,8.69,8.71,10961800,13.3626809566129,13.4541018069433,13.2407864895059,13.2712601062826,7194288.80418079,0.0,1.0
2012-08-17,8.75,8.85,8.7,8.76,10868700,13.3322073398362,13.48457542372,13.2560232978943,13.3474441482246,7133186.76914369,0.0,1.0
2012-08-20,8.8,8.83,8.69,8.74,9049200,13.4083913817781,13.4541018069433,13.2407864895059,13.3169705314478,5939039.04895114,0.0,1.0
2012-08-21,8.82,8.95,8.8,8.83,13825500,13.4388649985549,13.6369435076039,13.4083913817781,13.4541018069433,9073750.64881688,0.0,1.0
2012-08-22,8.87,8.87,8.67,8.77,13302000,13.5150490404968,13.5150490404968,13.2103128727291,13.3626809566129,8730174.75900057,0.0,1.0
2012-08-23,8.63,8.82,8.62,8.8,12590200,13.1493656391756,13.4388649985549,13.1341288307872,13.4083913817781,8263016.5577183,0.0,1.0
2012-08-24,8.63,8.68,8.55,8.61,10426900,13.1493656391756,13.2255496811175,13.0274711720685,13.1188920223988,6843231.03252314,0.0,1.0
2012-08-27,8.48,8.68,8.46,8.67,11854500,12.9208135133498,13.2255496811175,12.890339896573,13.2103128727291,7780172.65678637,0.0,1.0
2012-08-28,8.5,8.57,8.45,8.47,10328900,12.9512871301266,13.0579447888453,12.8751030881847,12.9055767049614,6778913.10090519,0.0,1.0
2012-08-29,8.54,8.59,8.45,8.52,12696200,13.0122343636801,13.088418405622,12.8751030881847,12.9817607469033,8332584.93273366,0.0,1.0
2012-08-30,8.44,8.5,8.39,8.47,9928300,12.8598662797963,12.9512871301266,12.7836822378543,12.9055767049614,6515997.14778117,0.0,1.0
2012-08-31,8.56,8.599,8.43,8.53,16911500,13.0427079804569,13.1021315331716,12.8446294714079,12.9969975552917,11099109.1893578,0.0,1.0
2012-09-04,8.42,8.56,8.41,8.56,11830000,12.8293926630195,13.0427079804569,12.8141558546311,13.0427079804569,7764093.17388188,0.0,1.0
2012-09-05,8.52,8.55,8.4,8.43,12027400,12.9817607469033,13.0274711720685,12.7989190462427,12.8446294714079,7893647.86471236,0.0,1.0
2012-09-06,8.76,8.8,8.59,8.59,13818700,13.3474441482246,13.4083913817781,13.088418405622,13.088418405622,9069287.7719291,0.0,1.0
2012-09-07,9.1,9.1,8.83,8.83,26126200,13.8654956334296,13.8654956334296,13.4541018069433,13.4541018069433,17146766.7860924,0.0,1.0
2012-09-10,9.05,9.31,9.03,9.08,29599000,13.7893115914877,14.1854686095857,13.7588379747109,13.8350220166529,19425984.2648969,0.0,1.0
2012-09-11,9.33,9.4,9.09,9.12,20524900,14.2159422263625,14.3225998850812,13.8502588250412,13.8959692502064,13470603.2108713,0.0,1.0
2012-09-12,9.35,9.46,9.185,9.44,18559300,14.2464158431392,14.4140207354115,13.9950085047309,14.3835471186347,12180569.2681341,0.0,1.0
2012-09-13,9.63,9.68,9.3,9.32,29682400,14.673046478014,14.7492305199559,14.1702318011973,14.2007054179741,19480720.1373146,0.0,1.0
2012-09-14,9.84,9.93,9.78,9.8,29709800,14.9930194541701,15.1301507296655,14.9015986038398,14.9320722206165,19498702.9059506,0.0,1.0
2012-09-17,9.58,9.79,9.56,9.72,18821600,14.5968624360721,14.9168354122281,14.5663888192953,14.8101777535094,12352718.1810258,0.0,1.0
2012-09-18,9.49,9.6,9.33,9.43,21122600,14.4597311605766,14.6273360528488,14.2159422263625,14.3683103102463,13862876.9631984,0.0,1.0
2012-09-19,9.47,9.65,9.47,9.61,15458600,14.4292575437998,14.7035200947908,14.4292575437998,14.6425728612372,10145563.0378505,0.0,1.0
2012-09-20,9.25,9.41,9.18,9.37,20860900,14.0940477592554,14.3378366934695,13.9873901005367,14.276889459916,13691121.8335615,0.0,1.0
2012-09-21,9.13,9.37,9.1,9.34,22879400,13.9112060585948,14.276889459916,13.8654956334296,14.2311790347508,15015874.333264,0.0,1.0
2012-09-24,9.06,9.13,9.02,9.05,15640900,13.8045483998761,13.9112060585948,13.7436011663226,13.7893115914877,10265207.5167683,0.0,1.0
2012-09-25,8.84,9.19,8.81,9.15,23210000,13.4693386153316,14.0026269089251,13.4236281901665,13.9416796753715,15232848.9066609,0.0,1.0
2012-09-26,8.89,8.98,8.65,8.79,25640000,13.5455226572736,13.682653932769,13.1798392559523,13.3931545733897,16827671.0886163,0.0,1.0
2012-09-27,8.985,9.015,8.82,8.89,18485600,13.6902723369632,13.7359827621284,13.4388649985549,13.5455226572736,12132199.5583357,0.0,1.0
2012-09-28,8.855,8.95,8.84,8.91,15114600,13.4921938279142,13.6369435076039,13.4693386153316,13.5759962740503,9919793.97176291,0.0,1.0
2012-10-01,8.91,9.07,8.86,8.94,17007000,13.5759962740503,13.8197852082645,13.4998122321084,13.6217066992155,11161786.3574142,0.0,1.0
2012-10-02,8.85,8.99,8.79,8.97,13760600,13.48457542372,13.6978907411574,13.3931545733897,13.6674171243806,9031156.42675564,0.0,1.0
2012-10-03,8.78,8.9,8.72,8.87,14563300,13.3779177650013,13.5607594656619,13.286496914671,13.5150490404968,9557972.79114068,0.0,1.0
2012-10-04,9.07,9.11,8.81,8.84,24420100,13.8197852082645,13.880732441818,13.4236281901665,13.4693386153316,16027044.1010577,0.0,1.0
2012-10-05,9.09,9.34,9.03,9.21,19292900,13.8502588250412,14.2311790347508,13.7588379747109,14.0331005257019,12662034.9276742,0.0,1.0
2012-10-08,9.12,9.22,9.0,9.02,14252300,13.8959692502064,14.0483373340902,13.7131275495458,13.7436011663226,9353861.80406735,0.0,1.0
2012-10-09,9.13,9.25,9.09,9.19,32181800,13.9112060585948,14.0940477592554,13.8502588250412,14.0026269089251,21121089.9157423,0.0,1.0
2012-10-10,8.71,9.06,8.66,9.05,48171800,13.2712601062826,13.8045483998761,13.1950760643407,13.7893115914877,31615413.6562641,0.0,1.0
2012-10-11,8.77,8.88,8.71,8.78,15602900,13.3626809566129,13.5302858488852,13.2712601062826,13.3779177650013,10240267.9106308,0.0,1.0
2012-10-12,8.69,8.86,8.66,8.78,15395000,13.2407864895059,13.4998122321084,13.1950760643407,13.3779177650013,10103822.0128412,0.0,1.0
2012-10-15,8.8,8.8125,8.63,8.72,14615600,13.4083913817781,13.4274373922636,13.1493656391756,13.286496914671,9592297.56485106,0.0,1.0
2012-10-16,8.94,8.97,8.81,8.83,16740400,13.6217066992155,13.6674171243806,13.4236281901665,13.4541018069433,10986815.3311963,0.0,1.0
2012-10-17,9.18,9.22,8.97,9.02,16391900,13.9873901005367,14.0483373340902,13.6674171243806,13.7436011663226,10758092.8906978,0.0,1.0
2012-10-18,9.21,9.269,9.07,9.11,15739400,14.0331005257019,14.1229976951933,13.8197852082645,13.880732441818,10329853.6010986,0.0,1.0
2012-10-19,9.01,9.2,8.65,9.18,15823600,13.7283643579342,14.0178637173135,13.1798392559523,13.9873901005367,10385114.517856,0.0,1.0
2012-10-22,9.1,9.15,8.96,8.98,15913300,13.8654956334296,13.9416796753715,13.6521803159922,13.682653932769,10443985.1144493,0.0,1.0
2012-10-23,8.78,8.94,8.78,8.93,23433900,13.3779177650013,13.6217066992155,13.3779177650013,13.6064698908271,15379795.6912452,0.0,1.0
2012-10-24,8.7,8.915,8.68,8.85,20239700,13.2560232978943,13.5836146782445,13.2255496811175,13.48457542372,13283424.9037546,0.0,1.0
2012-10-25,8.73,8.81,8.65,8.76,12167500,13.3017337230594,13.4236281901665,13.1798392559523,13.3474441482246,7985596.25470903,0.0,1.0
2012-10-26,8.65,8.79,8.63,8.7,14211900,13.1798392559523,13.3931545733897,13.1493656391756,13.2560232978943,9327347.06491059,0.0,1.0
2012-10-31,8.57,8.71,8.56,8.67,16074600,13.1036552140104,13.3177172595135,13.0883650679031,13.256556675084,10513045.3869626,0.03,1.0
2012-11-01,8.75,8.81,8.59,8.62,17904500,13.378877843943,13.4706187205871,13.1342355062251,13.1801059445472,11709829.2418393,0.0,1.0
2012-11-02,8.6501,8.82,8.62,8.81,13631900,13.2261292843304,13.4859088666945,13.1801059445472,13.4706187205871,8915480.53516323,0.0,1.0
2012-11-05,8.61,8.7,8.59,8.6,16654500,13.1648157984399,13.3024271134061,13.1342355062251,13.1495256523325,10892309.257908,0.0,1.0
2012-11-06,8.74,8.8,8.62,8.67,19837900,13.3635876978356,13.4553285744798,13.1801059445472,13.256556675084,12974303.7513857,0.0,1.0
2012-11-07,8.48,8.6301,8.47,8.61,24739200,12.9660438990441,13.1955489921157,12.9507537529368,13.1648157984399,16179832.30918,0.0,1.0
2012-11-08,8.39,8.56,8.3,8.49,18583700,12.8284325840779,13.0883650679031,12.6908212691116,12.9813340451515,12154036.9003083,0.0,1.0
2012-11-09,8.43,8.57,8.32,8.34,18237400,12.8895931685073,13.1036552140104,12.7214015613263,12.7519818535411,11927551.16396,0.0,1.0
2012-11-12,8.43,8.48,8.38,8.43,8583500,12.8895931685073,12.9660438990441,12.8131424379705,12.8895931685073,5613746.22565994,0.0,1.0
2012-11-13,8.31,8.44,8.3,8.36,11103900,12.706111415219,12.9048833146147,12.6908212691116,12.7825621457558,7262128.11966041,0.0,1.0
2012-11-14,8.13,8.36,8.1,8.33,14175500,12.4308887852864,12.7825621457558,12.3850183469643,12.7366917074337,9271003.62577532,0.0,1.0
2012-11-15,8.05,8.19,8.02,8.11,14798900,12.3085676164275,12.5226296619306,12.2626971781054,12.4003084930717,9678717.19216157,0.0,1.0
2012-11-16,8.18,8.2,7.98,8.09,22913500,12.5073395158232,12.537919808038,12.201536593676,12.369728200857,14985795.3214492,0.0,1.0
2012-11-19,8.34,8.35,8.21,8.27,14606500,12.7519818535411,12.7672719996484,12.5532099541453,12.6449508307895,9552884.51623481,0.0,1.0
2012-11-20,8.25,8.31,8.14,8.3,14130400,12.6143705385748,12.706111415219,12.4461789313938,12.6908212691116,9241507.50475505,0.0,1.0
2012-11-21,8.27,8.32,8.22,8.27,8611000,12.6449508307895,12.7214015613263,12.5685001002527,12.6449508307895,5631731.66530642,0.0,1.0
2012-11-23,8.35,8.35,8.26,8.33,7821400,12.7672719996484,12.7672719996484,12.6296606846822,12.7366917074337,5115320.64185666,0.0,1.0
2012-11-26,8.305,8.35,8.25,8.33,11971600,12.6984663421653,12.7672719996484,12.6143705385748,12.7366917074337,7829617.79170622,0.0,1.0
2012-11-27,8.28,8.42,8.275,8.3,10803200,12.6602409768969,12.8743030224,12.6525959038432,12.6908212691116,7065465.51232588,0.0,1.0
2012-11-28,8.4,8.41,8.16,8.21,17479800,12.8437227301852,12.8590128762926,12.4767592236085,12.5532099541453,11432068.6520989,0.0,1.0
2012-11-29,8.4,8.5,8.35,8.46,13496600,12.8437227301852,12.9966241912589,12.7672719996484,12.9354636068294,8826992.17210252,0.0,1.0
2012-11-30,8.41,8.45,8.32,8.41,12200900,12.8590128762926,12.9201734607221,12.7214015613263,12.8590128762926,7979583.6575586,0.0,1.0
2012-12-03,8.41,8.45,8.35,8.45,13646700,12.8590128762926,12.9201734607221,12.7672719996484,12.9201734607221,8925159.97177298,0.0,1.0
2012-12-04,8.42,8.49,8.35,8.37,11000600,12.8743030224,12.9813340451515,12.7672719996484,12.7978522918631,7194568.26818832,0.0,1.0
2012-12-05,8.57,8.62,8.43,8.44,17286800,13.1036552140104,13.1801059445472,12.8895931685073,12.9048833146147,11305843.5665799,0.0,1.0
2012-12-06,8.57,8.6,8.48,8.56,11909100,13.1036552140104,13.1495256523325,12.9660438990441,13.0883650679031,7788741.79250967,0.0,1.0
2012-12-07,8.5,8.59,8.45,8.57,12167400,12.9966241912589,13.1342355062251,12.9201734607221,13.1036552140104,7957674.12198922,0.0,1.0
2012-12-10,8.57,8.6,8.46,8.46,11892800,13.1036552140104,13.1495256523325,12.9354636068294,12.9354636068294,7778081.3319192,0.0,1.0
2012-12-11,8.68,8.72,8.55,8.58,17204000,13.2718468211914,13.3330074056209,13.0730749217957,13.1189453601178,11251691.0428442,0.0,1.0
2012-12-12,8.65,8.72,8.61,8.71,14378400,13.2259763828693,13.3330074056209,13.1648157984399,13.3177172595135,9403703.46956706,0.0,1.0
2012-12-13,8.59,8.71,8.56,8.64,12192700,13.1342355062251,13.3177172595135,13.0883650679031,13.210686236762,7974220.72646403,0.0,1.0
2012-12-14,8.74,8.75,8.59,8.6,13279800,13.3635876978356,13.378877843943,13.1342355062251,13.1495256523325,8685201.50608944,0.0,1.0
2012-12-17,8.75,8.79,8.62,8.77,16364800,13.378877843943,13.4400384283724,13.1801059445472,13.4094581361577,10702840.826432,0.0,1.0
2012-12-18,8.91,8.91,8.75,8.75,18736200,13.6235201816608,13.6235201816608,13.378877843943,13.378877843943,12253774.3383479,0.0,1.0
2012-12-19,8.64,8.85,8.62,8.84,27418200,13.210686236762,13.5317793050166,13.1801059445472,13.5164891589092,17931941.1387416,0.0,1.0
2012-12-20,8.7,8.7,8.6,8.63,14892000,13.3024271134061,13.3024271134061,13.1495256523325,13.1953960906546,9739606.08056479,0.0,1.0
2012-12-21,8.57,8.66,8.51,8.65,19066800,13.1036552140104,13.2412665289767,13.0119143373662,13.2259763828693,12469992.0236981,0.0,1.0
2012-12-24,8.62,8.64,8.52,8.53,8064200,13.1801059445472,13.210686236762,13.0272044834736,13.042494629581,5274115.72353549,0.0,1.0
2012-12-26,8.73,8.8,8.64,8.64,14435200,13.3482975517282,13.4553285744798,13.210686236762,13.210686236762,9440851.57763691,0.0,1.0
2012-12-27,8.62,8.76,8.53,8.75,16447000,13.1801059445472,13.3941679900503,13.042494629581,13.378877843943,10756600.9405754,0.0,1.0
2012-12-28,8.5,8.6,8.49,8.57,10049600,12.9966241912589,13.1495256523325,12.9813340451515,13.1036552140104,6572599.06441334,0.0,1.0
2012-12-31,8.68,8.69,8.48,8.52,19336100,13.2718468211914,13.2871369672988,12.9660438990441,13.0272044834736,12646118.5290363,0.0,1.0
2013-01-02,8.99,8.99,8.835,8.88,21044800,13.7458413505197,13.7458413505197,13.5088440858555,13.5776497433387,13763635.6462711,0.0,1.0
2013-01-03,9.07,9.15,8.95,8.97,22302800,13.8681625193786,13.9904836882375,13.6846807660902,13.715261058305,14586387.7580996,0.0,1.0
2013-01-04,9.26,9.28,9.1,9.11,18345300,14.1586752954185,14.1892555876332,13.9140329577007,13.929323103808,11998119.4889729,0.0,1.0
2013-01-07,9.1,9.29,9.1,9.28,21785000,13.9140329577007,14.2045457337406,13.9140329577007,14.1892555876332,14247738.2799559,0.0,1.0
2013-01-08,9.1,9.19,9.075,9.16,34078700,13.9140329577007,14.0516442726669,13.8758075924323,14.0057738343449,22288014.6211215,0.0,1.0
2013-01-09,9.08,9.33,9.06,9.33,41789300,13.8834526654859,14.26570631817,13.8528723732712,14.26570631817,27330870.2916026,0.0,1.0
2013-01-10,8.97,9.12,8.92,9.12,28951800,13.715261058305,13.9446132499154,13.6388103277681,13.9446132499154,18934940.0566273,0.0,1.0
2013-01-11,8.94,9.02,8.89,9.02,19734600,13.6693906199829,13.7917117888418,13.592939889446,13.7917117888418,12906743.8999136,0.0,1.0
2013-01-14,8.92,9.02,8.89,8.98,18716400,13.6388103277681,13.7917117888418,13.592939889446,13.7305512044123,12240824.8218025,0.0,1.0
2013-01-15,8.92,8.95,8.86,8.87,13191000,13.6388103277681,13.6846807660902,13.547069451124,13.5623595972313,8627124.88643098,0.0,1.0
2013-01-16,8.88,8.92,8.84,8.88,13146200,13.5776497433387,13.6388103277681,13.5164891589092,13.5776497433387,8597824.97020684,0.0,1.0
2013-01-17,8.94,8.99,8.9,8.92,17852200,13.6693906199829,13.7458413505197,13.6082300355534,13.6388103277681,11675624.2057116,0.0,1.0
2013-01-18,9.0,9.02,8.91,8.97,22221400,13.761131496627,13.7917117888418,13.6235201816608,13.715261058305,14533150.8567461,0.0,1.0
2013-01-22,9.2,9.22,8.96,9.03,23027100,14.0669344187743,14.097514710989,13.6999709121976,13.8070019349491,15060091.5375888,0.0,1.0
2013-01-23,9.15,9.2414,9.1,9.22,11895400,13.9904836882375,14.1302356236588,13.9140329577007,14.097514710989,7779781.77348576,0.0,1.0
2013-01-24,9.04,9.2,9.01,9.15,13462400,13.8222920810565,14.0669344187743,13.7764216427344,13.9904836882375,8804624.82534213,0.0,1.0
2013-01-25,9.03,9.08,9.0,9.07,13014600,13.8070019349491,13.8834526654859,13.761131496627,13.8681625193786,8511756.46629858,0.0,1.0
2013-01-28,8.9,9.09,8.87,9.07,16218700,13.6082300355534,13.8987428115933,13.5623595972313,13.8681625193786,10607289.0907102,0.0,1.0
2013-01-29,8.88,8.97,8.88,8.94,11145300,13.5776497433387,13.715261058305,13.5776497433387,13.6693906199829,7289204.38152822,0.0,1.0
2013-01-30,8.8,8.96,8.78,8.91,16706400,13.4553285744798,13.6999709121976,13.424748282265,13.6235201816608,10926252.6876408,0.0,1.0
2013-01-31,8.84,8.88,8.77,8.78,13029800,13.5164891589092,13.5776497433387,13.4094581361577,13.424748282265,8521697.50930318,0.0,1.0
2013-02-01,9.0,9.0,8.859,8.89,18235700,13.761131496627,13.761131496627,13.5455404365132,13.592939889446,11926439.3367819,0.0,1.0
2013-02-04,8.86,8.95,8.84,8.92,15077700,13.547069451124,13.6846807660902,13.5164891589092,13.6388103277681,9861056.84937757,0.0,1.0
2013-02-05,8.94,8.97,8.84,8.88,16270900,13.6693906199829,13.715261058305,13.5164891589092,13.5776497433387,10641428.7252391,0.0,1.0
2013-02-06,8.94,8.94,8.94,8.94,16762800,13.7152610583049,13.7152610583049,13.7152610583049,13.7152610583049,10926473.1719603,0.03,1.0
2013-02-07,8.9,8.97,8.88,8.94,2522763,13.653895237015,13.7612854242724,13.62321232637,13.7152610583049,1644409.18216014,0.0,1.0
2013-02-08,8.94,8.97,8.9,8.92,10001700,13.7152610583049,13.7612854242724,13.653895237015,13.68457814766,6519394.53575746,0.0,1.0
2013-02-11,8.87,8.93,8.86,8.9,8374700,13.6078708710475,13.6999196029825,13.592529415725,13.653895237015,5458869.334074,0.0,1.0
2013-02-12,9.03,9.04,8.85,8.87,16258900,13.8533341562073,13.8686756115298,13.5771879604025,13.6078708710475,10598016.7189005,0.0,1.0
2013-02-13,9.1,9.1,9.03,9.05,18822800,13.9607243434648,13.9607243434648,13.8533341562073,13.8840170668523,12269240.1759356,0.0,1.0
2013-02-14,9.29,9.37,9.04,9.07,31119200,14.2522119945921,14.374943637172,13.8686756115298,13.9146999774973,20284385.8981115,0.0,1.0
2013-02-15,9.32,9.36,9.2,9.34,29783000,14.2982363605595,14.3596021818495,14.1141388966897,14.3289192712045,19413412.4657272,0.0,1.0
2013-02-19,9.06,9.32,9.05,9.31,24189600,13.8993585221748,14.2982363605595,13.8840170668523,14.282894905237,15767474.1356128,0.0,1.0
2013-02-20,8.76,9.08,8.75,9.07,29449300,13.4391148625001,13.9300414328198,13.4237734071777,13.9146999774973,19195897.2476561,0.0,1.0
2013-02-21,8.66,8.815,8.6,8.75,26681500,13.2857003092753,13.5234928667738,13.1936515773403,13.4237734071777,17391765.930373,0.0,1.0
2013-02-22,8.64,8.73,8.61,8.72,18238000,13.2550173986303,13.3930904965327,13.2089930326628,13.3777490412102,11888050.7856808,0.0,1.0
2013-02-25,8.42,8.72,8.41,8.7,24130300,12.9175053815355,13.3777490412102,12.902163926213,13.3470661305652,15728820.6971003,0.0,1.0
2013-02-26,8.41,8.5,8.35,8.475,21915100,12.902163926213,13.0402370241154,12.8101151942781,13.0018833858092,14284889.8877769,0.0,1.0
2013-02-27,8.54,8.57,8.4,8.42,17826800,13.1016028454054,13.1476272113729,12.8868224708906,12.9175053815355,11620018.8477999,0.0,1.0
2013-02-28,8.52,8.6,8.47,8.53,22570900,13.0709199347604,13.1936515773403,12.994212658148,13.0862613900829,14712359.1116638,0.0,1.0
2013-03-01,8.44,8.5,8.38,8.45,21044000,12.9481882921805,13.0402370241154,12.8561395602456,12.963529747503,13717081.9571152,0.0,1.0
2013-03-04,8.35,8.42,8.3,8.39,20386100,12.8101151942781,12.9175053815355,12.7334079176657,12.8714810155681,13288243.8930786,0.0,1.0
2013-03-05,8.35,8.45,8.35,8.43,16545800,12.8101151942781,12.963529747503,12.8101151942781,12.932846836858,10785026.3564929,0.0,1.0
2013-03-06,8.57,8.63,8.39,8.44,16232100,13.1476272113729,13.2396759433078,12.8714810155681,12.9481882921805,10580547.7112759,0.0,1.0
2013-03-07,8.64,8.66,8.56,8.6,11747400,13.2550173986303,13.2857003092753,13.1322857560504,13.1936515773403,7657291.79733013,0.0,1.0
2013-03-08,8.61,8.7,8.6,8.68,15498300,13.2089930326628,13.3470661305652,13.1936515773403,13.3163832199202,10102235.8532579,0.0,1.0
2013-03-11,8.67,8.68,8.58,8.61,11026300,13.3010417645978,13.3163832199202,13.1629686666954,13.2089930326628,7187258.16307447,0.0,1.0
2013-03-12,8.62,8.7,8.5722,8.67,11449700,13.2243344879853,13.3470661305652,13.1510023315438,13.3010417645978,7463242.41039643,0.0,1.0
2013-03-13,8.54,8.63,8.48,8.61,13093100,13.1016028454054,13.2396759433078,13.0095541134705,13.2089930326628,8534457.60182025,0.0,1.0
2013-03-14,8.55,8.575,8.51,8.52,13042900,13.1169443007279,13.1552979390341,13.0555784794379,13.0709199347604,8501735.80395638,0.0,1.0
2013-03-15,8.63,8.63,8.52,8.55,12855800,13.2396759433078,13.2396759433078,13.0709199347604,13.1169443007279,8379778.66490601,0.0,1.0
2013-03-18,8.56,8.65,8.5,8.5,12522800,13.1322857560504,13.2703588539528,13.0402370241154,13.0402370241154,8162719.72688473,0.0,1.0
2013-03-19,8.48,8.62,8.415,8.56,20771500,13.0095541134705,13.2243344879853,12.9098346538743,13.1322857560504,13539458.6519777,0.0,1.0
2013-03-20,8.54,8.59,8.48,8.52,17482500,13.1016028454054,13.1783101220178,13.0095541134705,13.0709199347604,11395594.2461161,0.0,1.0
2013-03-21,8.45,8.54,8.45,8.5,8903300,12.963529747503,13.1016028454054,12.963529747503,13.0402370241154,5803425.95460863,0.0,1.0
2013-03-22,8.45,8.5,8.42,8.47,10798500,12.963529747503,13.0402370241154,12.9175053815355,12.994212658148,7038771.59826596,0.0,1.0
2013-03-25,8.42,8.48,8.37,8.48,9421100,12.9175053815355,13.0095541134705,12.8407981049231,13.0095541134705,6140942.82580206,0.0,1.0
2013-03-26,8.42,8.48,8.35,8.44,18630600,12.9175053815355,13.0095541134705,12.8101151942781,12.9481882921805,12143958.7108074,0.0,1.0
2013-03-27,8.49,8.52,8.33,8.36,11196700,13.024895568793,13.0709199347604,12.7794322836331,12.8254566496006,7298329.76379166,0.0,1.0
2013-03-28,8.52,8.55,8.41,8.44,15998200,13.0709199347604,13.1169443007279,12.902163926213,12.9481882921805,10428084.9917469,0.0,1.0
2013-04-01,8.39,8.54,8.33,8.51,21239000,12.8714810155681,13.1016028454054,12.7794322836331,13.0555784794379,13844188.542443,0.0,1.0
2013-04-02,8.3,8.42,8.27,8.42,17506500,12.7334079176657,12.9175053815355,12.6873835516982,12.9175053815355,11411238.133541,0.0,1.0
2013-04-03,8.27,8.32,8.2,8.3,18811600,12.6873835516982,12.7640908283106,12.5799933644408,12.7334079176657,12261939.6951373,0.0,1.0
2013-04-04,8.22,8.39,8.2,8.29,22850300,12.6106762750858,12.8714810155681,12.5799933644408,12.7180664623432,14894480.0344359,0.0,1.0
2013-04-05,8.24,8.29,8.105,8.14,24236300,12.6413591857307,12.7180664623432,12.4342495388771,12.4879446325058,15797914.5332272,0.0,1.0
2013-04-08,8.39,8.41,8.2,8.3,41359200,12.8714810155681,12.902163926213,12.5799933644408,12.7334079176657,26959111.1994259,0.0,1.0
2013-04-09,8.39,8.5,8.28,8.3,41608600,12.8714810155681,13.0402370241154,12.7027250070207,12.7334079176657,27121677.2629169,0.0,1.0
2013-04-10,8.31,8.47,8.3,8.43,20837900,12.7487493729882,12.994212658148,12.7334079176657,12.932846836858,13582740.0738534,0.0,1.0
2013-04-11,8.32,8.4,8.27,8.3,13191300,12.7640908283106,12.8868224708906,12.6873835516982,12.7334079176657,8598467.17453406,0.0,1.0
2013-04-12,8.22,8.32,8.17,8.3,21450400,12.6106762750858,12.7640908283106,12.5339689984733,12.7334079176657,13981985.1175111,0.0,1.0
2013-04-15,8.04,8.17,8.01,8.14,32459300,12.334530079281,12.5339689984733,12.2885057133135,12.4879446325058,21157901.4622025,0.0,1.0
2013-04-16,8.1,8.2,8.06,8.075,22820600,12.4265788112159,12.5799933644408,12.3652129899259,12.3882251729097,14875120.7237476,0.0,1.0
2013-04-17,7.96,8.08,7.93,8.04,27255800,12.211798436701,12.3958959005709,12.1657740707336,12.334530079281,17766111.1198794,0.0,1.0
2013-04-18,8.03,8.08,7.9,8.0,19079900,12.3191886239585,12.3958959005709,12.1197497047661,12.273164257991,12436825.3199754,0.0,1.0
2013-04-19,8.08,8.11,8.0,8.09,15661700,12.3958959005709,12.4419202665384,12.273164257991,12.4112373558934,10208744.6534761,0.0,1.0
2013-04-22,8.11,8.15,7.99,8.12,14758200,12.4419202665384,12.5032860878283,12.2578228026685,12.4572617218609,9619817.47479081,0.0,1.0
2013-04-23,8.12,8.17,8.04,8.12,16267800,12.4572617218609,12.5339689984733,12.334530079281,12.4572617218609,10603817.9938205,0.0,1.0
2013-04-24,8.41,8.45,8.12,8.12,22031100,12.902163926213,12.963529747503,12.4572617218609,12.4572617218609,14360502.0103309,0.0,1.0
2013-04-25,8.39,8.5,8.3435,8.42,18423300,12.8714810155681,13.0402370241154,12.8001432483185,12.9175053815355,12008834.6331743,0.0,1.0
2013-04-26,8.27,8.36,8.26,8.35,15141900,12.6873835516982,12.8254566496006,12.6720420963757,12.8101151942781,9869924.1249973,0.0,1.0
2013-04-29,8.42,8.44,8.27,8.29,12074900,12.9175053815355,12.9481882921805,12.6873835516982,12.7180664623432,7870765.67781653,0.0,1.0
2013-04-30,8.5,8.52,8.31,8.38,14900600,13.0402370241154,13.0709199347604,12.7487493729882,12.8561395602456,9712637.87351226,0.0,1.0
2013-05-01,8.43,8.52,8.32,8.45,20182900,12.932846836858,13.0709199347604,12.7640908283106,12.963529747503,13155792.3128807,0.0,1.0
2013-05-02,8.46,8.49,8.37,8.46,10145000,12.9788712028255,13.024895568793,12.8407981049231,12.9788712028255,6612801.58025727,0.0,1.0
2013-05-03,8.62,8.7,8.5,8.52,21168900,13.2243344879853,13.3470661305652,13.0402370241154,13.0709199347604,13798495.3545893,0.0,1.0
2013-05-06,8.69,8.72,8.6,8.66,10426800,13.3317246752427,13.3777490412102,13.1936515773403,13.2857003092753,6796486.89177197,0.0,1.0
2013-05-07,8.64,8.75,8.61,8.7,12334600,13.2550173986303,13.4237734071777,13.2089930326628,13.3470661305652,8040045.57632738,0.0,1.0
2013-05-08,8.87,8.88,8.65,8.65,20915300,13.6078708710475,13.62321232637,13.2703588539528,13.2703588539528,13633191.6107989,0.0,1.0
2013-05-09,8.79,8.88,8.75,8.82,15510700,13.5311635944351,13.6697079315795,13.469588333482,13.5773450401499,10075929.6898954,0.03,1.0
2013-05-10,8.7,8.8,8.6,8.78,14575800,13.3926192572907,13.5465574096733,13.238681104908,13.5157697791968,9468607.86257081,0.0,1.0
2013-05-13,8.53,8.68,8.51,8.66,12606300,13.1309243982402,13.3618316268142,13.1001367677637,13.3310439963376,8189197.93753525,0.0,1.0
2013-05-14,8.56,8.6,8.5,8.52,10825700,13.177105843955,13.238681104908,13.0847429525254,13.1155305830019,7032499.63211849,0.0,1.0
2013-05-15,8.5,8.55,8.45,8.54,11248000,13.0847429525254,13.1617120287167,13.0077738763341,13.1463182134784,7306830.58481843,0.0,1.0
2013-05-16,8.5,8.61,8.4,8.44,16802200,13.0847429525254,13.2540749201463,12.9308048001427,12.9923800610958,10914902.9918418,0.0,1.0
2013-05-17,8.61,8.66,8.55,8.56,12582600,13.2540749201463,13.3310439963376,13.1617120287167,13.177105843955,8173802.1440733,0.0,1.0
2013-05-20,8.76,8.77,8.61,8.61,16546200,13.4849821487203,13.5003759639585,13.2540749201463,13.2540749201463,10748602.437991,0.0,1.0
2013-05-21,8.76,8.84,8.68,8.78,13847100,13.4849821487203,13.6081326706264,13.3618316268142,13.5157697791968,8995235.93448073,0.0,1.0
2013-05-22,8.69,8.88,8.63,8.76,23044900,13.3772254420524,13.6697079315795,13.2848625506228,13.4849821487203,14970232.9431083,0.0,1.0
2013-05-23,8.54,8.59,8.48,8.58,21007400,13.1463182134784,13.2232872896698,13.0539553220489,13.2078934744315,13646649.4334562,0.0,1.0
2013-05-24,8.48,8.58,8.45,8.51,13718000,13.0539553220489,13.2078934744315,13.0077738763341,13.1001367677637,8911371.084863,0.0,1.0
2013-05-28,8.59,8.61,8.51,8.58,18448600,13.2232872896698,13.2540749201463,13.1001367677637,13.2078934744315,11984423.4287946,0.0,1.0
2013-05-29,8.58,8.68,8.54,8.56,13584800,13.2078934744315,13.3618316268142,13.1463182134784,13.177105843955,8824842.82793755,0.0,1.0
2013-05-30,8.49,8.56,8.46,8.52,17490100,13.0693491372871,13.177105843955,13.0231676915723,13.1155305830019,11361770.7691619,0.0,1.0
2013-05-31,8.5,8.62,8.45,8.47,18112800,13.0847429525254,13.2694687353846,13.0077738763341,13.0385615068106,11766283.8741731,0.0,1.0
2013-06-03,8.52,8.59,8.43,8.53,15784100,13.1155305830019,13.2232872896698,12.9769862458575,13.1309243982402,10253533.4845157,0.0,1.0
2013-06-04,8.38,8.53,8.35,8.5,13512100,12.9000171696662,13.1309243982402,12.8538357239514,13.0847429525254,8777616.06909008,0.0,1.0
2013-06-05,8.2,8.36,8.17,8.34,20763300,12.6229284953774,12.8692295391897,12.5767470496626,12.8384419087131,13488079.2569133,0.0,1.0
2013-06-06,8.26,8.27,8.17,8.21,14125200,12.715291386807,12.7306852020453,12.5767470496626,12.6383223106157,9175892.90333193,0.0,1.0
2013-06-07,8.33,8.35,8.2,8.28,9766000,12.8230480934749,12.8538357239514,12.6229284953774,12.7460790172836,6344106.28479167,0.0,1.0
2013-06-10,8.36,8.39,8.23,8.34,10934100,12.8692295391897,12.9154109849045,12.6691099410922,12.8384419087131,7102917.52288968,0.0,1.0
2013-06-11,8.23,8.3,8.21,8.25,11898800,12.6691099410922,12.7768666477601,12.6383223106157,12.6998975715688,7729597.77406097,0.0,1.0
2013-06-12,8.18,8.31,8.16,8.29,11653700,12.5921408649009,12.7922604629984,12.5613532344244,12.7614728325218,7570377.98597961,0.0,1.0
2013-06-13,8.2,8.27,8.16,8.18,15101500,12.6229284953774,12.7306852020453,12.5613532344244,12.5921408649009,9810108.64834956,0.0,1.0
2013-06-14,8.12,8.3,8.11,8.26,16666200,12.4997779734713,12.7768666477601,12.484384158233,12.715291386807,10826555.8226086,0.0,1.0
2013-06-17,8.11,8.21,8.1,8.2,12908800,12.484384158233,12.6383223106157,12.4689903429948,12.6229284953774,8385705.42792537,0.0,1.0
2013-06-18,8.21,8.22,8.1,8.12,12444000,12.6383223106157,12.653716125854,12.4689903429948,12.4997779734713,8083765.98484003,0.0,1.0
2013-06-19,8.11,8.22,8.11,8.17,16747000,12.484384158233,12.653716125854,12.484384158233,12.5767470496626,10879044.4349177,0.0,1.0
2013-06-20,8.015,8.08,7.97,8.04,39436500,12.3381429134695,12.4382027125183,12.2688707448973,12.3766274515652,25618405.4372504,0.0,1.0
2013-06-21,7.98,8.11,7.98,8.06,44970500,12.2842645601356,12.484384158233,12.2842645601356,12.4074150820417,29213355.6911964,0.0,1.0
2013-06-24,7.79,7.97,7.705,7.96,29888900,11.9917820706086,12.2688707448973,11.8609346410833,12.2534769296591,19416174.3124626,0.0,1.0
2013-06-25,7.92,7.93,7.83,7.87,16871500,12.191901668706,12.2072954839443,12.0533573315616,12.1149325925147,10959921.0714584,0.0,1.0
2013-06-26,7.75,7.96,7.72,7.96,23754400,11.9302068096555,12.2534769296591,11.8840253639407,12.2534769296591,15431132.3296596,0.0,1.0
2013-06-27,7.87,7.87,7.76,7.8,13892500,12.1149325925147,12.1149325925147,11.9456006248938,12.0071758858468,9024728.2983277,0.0,1.0
2013-06-28,7.82,7.88,7.78,7.83,14526100,12.0379635163234,12.1303264077529,11.9763882553703,12.0533573315616,9436322.16910835,0.0,1.0
2013-07-01,7.86,7.91,7.78,7.83,14323500,12.0995387772764,12.1765078534677,11.9763882553703,12.0533573315616,9304710.87141243,0.0,1.0
2013-07-02,7.8,7.89,7.74,7.8,15777300,12.0071758858468,12.1457202229912,11.9148129944172,12.0071758858468,10249116.1260541,0.0,1.0
2013-07-03,7.71,7.72,7.63,7.68,11505900,11.8686315487024,11.8840253639407,11.7454810267963,11.8224501029876,7474365.40059235,0.0,1.0
2013-07-05,7.81,7.81,7.66,7.77,14897000,12.0225697010851,12.0225697010851,11.7916624725111,11.960994440132,9677263.08873046,0.0,1.0
2013-07-08,7.92,7.94,7.8,7.88,24058800,12.191901668706,12.2226892991825,12.0071758858468,12.1303264077529,15628874.0819728,0.0,1.0
2013-07-09,7.91,8.01,7.78,7.99,40373500,12.1765078534677,12.3304460058504,11.9763882553703,12.2996583753739,26227091.4488058,0.0,1.0
2013-07-10,7.92,7.94,7.84,7.89,14691500,12.191901668706,12.2226892991825,12.0687511467999,12.1457202229912,9543767.91757291,0.0,1.0
2013-07-11,8.1,8.11,7.98,8.02,18365900,12.4689903429948,12.484384158233,12.2842645601356,12.3458398210887,11930700.5545623,0.0,1.0
2013-07-12,8.1,8.14,8.02,8.08,19159600,12.4689903429948,12.5305656039478,12.3458398210887,12.4382027125183,12446297.2326535,0.0,1.0
2013-07-15,8.17,8.18,8.08,8.09,7514000,12.5767470496626,12.5921408649009,12.4382027125183,12.4535965277565,4881181.10013566,0.0,1.0
2013-07-16,8.11,8.18,8.07,8.17,10436100,12.484384158233,12.5921408649009,12.42280889728,12.5767470496626,6779410.97672688,0.0,1.0
2013-07-17,8.19,8.21,8.12,8.13,10398900,12.6075346801392,12.6383223106157,12.4997779734713,12.5151717887096,6755245.4274954,0.0,1.0
2013-07-18,8.21,8.25,8.18,8.19,11850900,12.6383223106157,12.6998975715688,12.5921408649009,12.6075346801392,7698481.38136778,0.0,1.0
2013-07-19,8.07,8.23,8.04,8.23,23767400,12.42280889728,12.6691099410922,12.3766274515652,12.6691099410922,15439577.2796598,0.0,1.0
2013-07-22,8.12,8.14,8.07,8.1,8124700,12.4997779734713,12.5305656039478,12.42280889728,12.4689903429948,5277898.86668514,0.0,1.0
2013-07-23,8.14,8.21,8.1,8.15,13853800,12.5305656039478,12.6383223106157,12.4689903429948,12.5459594191861,8999588.33178858,0.0,1.0
2013-07-24,8.05,8.14,8.01,8.14,11937500,12.3920212668035,12.5305656039478,12.3304460058504,12.5305656039478,7754737.74060009,0.0,1.0
2013-07-25,8.03,8.11,7.93,8.04,12347000,12.3612336363269,12.484384158233,12.2072954839443,12.3766274515652,8020753.66560752,0.0,1.0
2013-07-26,8.07,8.08,7.9605,8.0,8731000,12.42280889728,12.4382027125183,12.254246620421,12.3150521906121,5671758.3424653,0.0,1.0
2013-07-29,8.04,8.06,8.0,8.06,8394100,12.3766274515652,12.4074150820417,12.3150521906121,12.4074150820417,5452904.21515153,0.0,1.0
2013-07-30,8.03,8.06,7.98,8.04,11533200,12.3612336363269,12.4074150820417,12.2842645601356,12.3766274515652,7492099.79559283,0.0,1.0
2013-07-31,7.95,8.08,7.94,8.02,14872800,12.2380831144208,12.4382027125183,12.2226892991825,12.3458398210887,9661542.48949926,0.0,1.0
2013-08-01,7.95,8.08,7.93,8.0,18071900,12.2380831144208,12.4382027125183,12.2072954839443,12.3150521906121,11739714.7622493,0.0,1.0
2013-08-02,7.97,8.03,7.91,7.94,12050400,12.2688707448973,12.3612336363269,12.1765078534677,12.2226892991825,7828078.88329448,0.0,1.0
2013-08-05,8.0,8.01,7.91,7.94,19279700,12.3150521906121,12.3304460058504,12.1765078534677,12.2226892991825,12524315.578425,0.0,1.0
2013-08-06,7.91,8.03,7.91,7.985,15887100,12.1765078534677,12.3612336363269,12.1765078534677,12.2919614677547,10320443.4729791,0.0,1.0
2013-08-07,7.79,7.9968,7.78,7.88,20546000,12.0379635163234,12.3575335875911,12.0225104180996,12.1770414003374,13295715.6568026,0.03,1.0
2013-08-08,7.91,7.92,7.76,7.86,18757400,12.2234006950087,12.2388537932325,11.991604221652,12.1461352038898,12138277.8575348,0.0,1.0
2013-08-09,8.22,8.22,7.92,7.92,38472400,12.7024467399458,12.7024467399458,12.2388537932325,12.2388537932325,24896237.2741544,0.0,1.0
2013-08-12,8.26,8.28,8.18,8.22,21705000,12.7642591328409,12.7951653292885,12.6406343470507,12.7024467399458,14045727.0675997,0.0,1.0
2013-08-13,8.15,8.29,8.12,8.28,17232600,12.5942750523794,12.8106184275123,12.547915757708,12.7951653292885,11151550.1619497,0.0,1.0
2013-08-14,8.16,8.24,8.07,8.16,12842400,12.6097281506032,12.7333529363934,12.4706502665892,12.6097281506032,8310566.47283765,0.0,1.0
2013-08-15,8.16,8.18,8.01,8.09,16348500,12.6097281506032,12.6406343470507,12.3779316772465,12.5015564630367,10579431.8804263,0.0,1.0
2013-08-16,8.12,8.12,7.95,8.08,29891700,12.547915757708,12.547915757708,12.2852130879038,12.4861033648129,19343499.6446243,0.0,1.0
2013-08-19,7.94,8.09,7.93,8.07,18594600,12.26975998968,12.5015564630367,12.2543068914563,12.4706502665892,12032926.8155351,0.0,1.0
2013-08-20,8.0,8.02,7.92,7.95,15372000,12.3624785790227,12.3933847754703,12.2388537932325,12.2852130879038,9947519.7642544,0.0,1.0
2013-08-21,7.84,8.0,7.83,7.98,24098100,12.1152290074423,12.3624785790227,12.0997759092185,12.3315723825751,15594348.557831,0.0,1.0
2013-08-22,8.03,8.06,7.91,7.92,19335400,12.408837873694,12.4551971683654,12.2234006950087,12.2388537932325,12512312.8837994,0.0,1.0
2013-08-23,8.05,8.12,8.01,8.04,11141900,12.4397440701416,12.547915757708,12.3779316772465,12.4242909719178,7210139.89470115,0.0,1.0
2013-08-26,8.06,8.12,8.04,8.07,12851800,12.4551971683654,12.547915757708,12.4242909719178,12.4706502665892,8316649.39541013,0.0,1.0
2013-08-27,7.915,8.03,7.9,7.99,16725300,12.2311272441206,12.408837873694,12.2079475967849,12.3470254807989,10823266.4788631,0.0,1.0
2013-08-28,7.93,8.01,7.9,7.905,13504900,12.2543068914563,12.3779316772465,12.2079475967849,12.2156741458968,8739283.09031217,0.0,1.0
2013-08-29,7.81,7.94,7.79,7.92,25760500,12.0688697127709,12.26975998968,12.0379635163234,12.2388537932325,16670119.8859664,0.0,1.0
2013-08-30,7.7,7.84,7.68,7.82,43742000,11.8988856323094,12.1152290074423,11.8679794358618,12.0843228109947,28306297.7835034,0.0,1.0
2013-09-03,7.72,7.84,7.7,7.79,28807500,11.9297918287569,12.1152290074423,11.8988856323094,12.0379635163234,18641892.766638,0.0,1.0
2013-09-04,7.84,7.84,7.73,7.79,28502800,12.1152290074423,12.1152290074423,11.9452449269807,12.0379635163234,18444715.4785707,0.0,1.0
2013-09-05,7.87,7.91,7.81,7.83,22406700,12.1615883021136,12.2234006950087,12.0688697127709,12.0997759092185,14499810.7664402,0.0,1.0
2013-09-06,7.92,7.95,7.85,7.9,17400800,12.2388537932325,12.2852130879038,12.130682105666,12.2079475967849,11260395.6488315,0.0,1.0
2013-09-09,8.08,8.15,7.94,7.96,37544800,12.4861033648129,12.5942750523794,12.26975998968,12.3006661861276,24295969.2977478,0.0,1.0
2013-09-10,8.055,8.1,7.96,8.04,28526100,12.4474706192535,12.5170095612605,12.3006661861276,12.4242909719178,18459793.3611174,0.0,1.0
2013-09-11,8.19,8.19,8.01,8.04,26732900,12.6560874452745,12.6560874452745,12.3779316772465,12.4242909719178,17299378.8125056,0.0,1.0
2013-09-12,8.16,8.195,8.09,8.12,15754400,12.6097281506032,12.6638139943864,12.5015564630367,12.547915757708,10194978.2314578,0.0,1.0
2013-09-13,8.08,8.18,8.06,8.15,14983400,12.4861033648129,12.6406343470507,12.4551971683654,12.5942750523794,9696049.15663087,0.0,1.0
2013-09-16,8.1,8.18,8.09,8.17,15468200,12.5170095612605,12.6406343470507,12.5015564630367,12.6251812488269,10009772.6527088,0.0,1.0
2013-09-17,8.26,8.3,8.1,8.1,22308200,12.7642591328409,12.8260715257361,12.5170095612605,12.5170095612605,14436069.5033139,0.0,1.0
2013-09-18,8.555,8.61,8.22,8.24,38949500,13.2201255304424,13.3051175706732,12.7024467399458,12.7333529363934,25204977.9506783,0.0,1.0
2013-09-19,8.44,8.68,8.4,8.61,33078100,13.042414900869,13.4132892582396,12.9806025079738,13.3051175706732,21405480.9728066,0.0,1.0
2013-09-20,8.29,8.44,8.26,8.44,47155400,12.8106184275123,13.042414900869,12.7642591328409,13.042414900869,30515175.2206168,0.0,1.0
2013-09-23,8.28,8.37,8.25,8.25,13094400,12.7951653292885,12.9342432133025,12.7488060346172,12.7488060346172,8473640.56733365,0.0,1.0
2013-09-24,8.3,8.4,8.26,8.27,15362900,12.8260715257361,12.9806025079738,12.7642591328409,12.7797122310647,9941630.97750868,0.0,1.0
2013-09-25,8.33,8.4,8.3,8.33,11181100,12.8724308204074,12.9806025079738,12.8260715257361,12.8724308204074,7235506.97606719,0.0,1.0
2013-09-26,8.27,8.3599,8.24,8.33,15441500,12.7797122310647,12.9186355840965,12.7333529363934,12.8724308204074,9992494.56412533,0.0,1.0
2013-09-27,8.2,8.28,8.18,8.25,14112800,12.6715405434983,12.7951653292885,12.6406343470507,12.7488060346172,9132666.98731259,0.0,1.0
2013-09-30,8.12,8.2,8.07,8.1,19967500,12.547915757708,12.6715405434983,12.4706502665892,12.5170095612605,12921357.0708269,0.0,1.0
2013-10-01,8.17,8.19,8.04,8.1,16085900,12.6251812488269,12.6560874452745,12.4242909719178,12.5170095612605,10409498.3200508,0.0,1.0
2013-10-02,8.02,8.07,7.89,7.93,38182000,12.3933847754703,12.4706502665892,12.1924944985611,12.2543068914563,24708313.7938304,0.0,1.0
2013-10-03,7.86,8.01,7.82,7.99,33826400,12.1461352038898,12.3779316772465,12.0843228109947,12.3470254807989,21889720.4367405,0.0,1.0
2013-10-04,7.96,8.06,7.88,7.9,19953300,12.3006661861276,12.4551971683654,12.1770414003374,12.2079475967849,12912167.9750258,0.0,1.0
2013-10-07,7.97,8.0,7.84,7.9,36772500,12.3161192843514,12.3624785790227,12.1152290074423,12.2079475967849,23796198.9676713,0.0,1.0
2013-10-08,7.94,8.01,7.88,8.01,36144300,12.26975998968,12.3779316772465,12.1770414003374,12.3779316772465,23389678.5463922,0.0,1.0
2013-10-09,8.1,8.3,8.09,8.17,66321400,12.5170095612605,12.8260715257361,12.5015564630367,12.6251812488269,42917866.0742272,0.0,1.0
2013-10-10,8.35,8.42,8.16,8.18,40852800,12.9033370168549,13.0115087044214,12.6097281506032,12.6406343470507,26436640.3477188,0.0,1.0
2013-10-11,8.32,8.42,8.24,8.34,27434000,12.8569777221836,13.0115087044214,12.7333529363934,12.8878839186312,17753074.2396927,0.0,1.0
2013-10-14,8.45,8.49,8.27,8.27,19441500,13.0578679990927,13.1196803919878,12.7797122310647,12.7797122310647,12580972.2545376,0.0,1.0
2013-10-15,8.38,8.52,8.35,8.47,25409800,12.9496963115263,13.1660396866592,12.9033370168549,13.0887741955403,16443175.1044595,0.0,1.0
2013-10-16,8.53,8.54,8.37,8.37,25026900,13.181492784883,13.1969458831067,12.9342432133025,12.9342432133025,16195393.0775447,0.0,1.0
2013-10-17,8.59,8.6,8.47,8.48,20515400,13.2742113742256,13.2896644724494,13.0887741955403,13.1042272937641,13275913.8024711,0.0,1.0
2013-10-18,8.63,8.68,8.53,8.64,21264300,13.3360237671207,13.4132892582396,13.181492784883,13.3514768653445,13760541.5380585,0.0,1.0
2013-10-21,8.6,8.68,8.54,8.64,16232600,13.2896644724494,13.4132892582396,13.1969458831067,13.3514768653445,10504430.7393466,0.0,1.0
2013-10-22,9.36,9.63,8.64,8.65,94154700,14.4640999374566,14.8813335894986,13.3514768653445,13.3669299635683,60929335.0993652,0.0,1.0
2013-10-23,9.27,9.295,9.0,9.25,55258800,14.3250220534426,14.363654799002,13.9077884014005,14.294115856995,35759042.7497384,0.0,1.0
2013-10-24,9.25,9.33,9.05,9.27,28356400,14.294115856995,14.4177406427852,13.9850538925194,14.3250220534426,18349977.1951017,0.0,1.0
2013-10-25,9.24,9.32,9.14,9.25,23256900,14.2786627587712,14.4022875445615,14.1241317765334,14.294115856995,15049991.6995374,0.0,1.0
2013-10-28,9.56,9.64,9.21,9.22,42869700,14.7731619019321,14.8967866877224,14.2323034640999,14.2477565623237,27741815.5111669,0.0,1.0
2013-10-29,9.54,9.63,9.46,9.57,24030400,14.7422557054846,14.8813335894986,14.6186309196944,14.7886150001559,15550538.5729208,0.0,1.0
2013-10-30,9.46,9.59,9.36,9.46,23228600,14.6186309196944,14.8195211966035,14.4640999374566,14.6186309196944,15031678.2198776,0.0,1.0
2013-10-31,9.27,9.51,9.25,9.44,25951600,14.3250220534426,14.6958964108132,14.294115856995,14.5877247232468,16793784.4076258,0.0,1.0
2013-11-01,9.27,9.37,9.145,9.31,22047500,14.3250220534426,14.4795530356803,14.1318583256453,14.3868344463377,14267365.4698412,0.0,1.0
2013-11-04,9.92,9.97,9.32,9.33,55086800,15.3294734379882,15.406738929107,14.4022875445615,14.4177406427852,35647738.2090507,0.0,1.0
2013-11-05,9.78,9.885,9.63,9.82,25414500,15.1131300628553,15.2753875942049,14.8813335894986,15.1749424557504,16446216.5657457,0.0,1.0
2013-11-06,9.66,9.87,9.62,9.83,20060200,14.9740521788413,15.2995750522943,14.912047821993,15.2375706954461,12941155.1185736,0.03,1.0
2013-11-07,8.95,9.45,8.88,9.39,52969400,13.8734748447856,14.6485293053882,13.7649672203013,14.5555227701159,34171405.1673351,0.0,1.0
2013-11-08,9.06,9.08,8.78,9.03,23678200,14.0439868261182,14.0749890045423,13.6099563281808,13.997483558482,15275184.6506321,0.0,1.0
2013-11-11,9.03,9.24,9.01,9.08,17960300,13.997483558482,14.3230064319351,13.9664813800579,14.0749890045423,11586476.1206827,0.0,1.0
2013-11-12,8.92,9.06,8.85,9.02,18104000,13.8269715771495,14.0439868261182,13.7184639526651,13.98198246927,11679179.2836889,0.0,1.0
2013-11-13,8.99,9.0,8.78,8.84,14448100,13.9354792016338,13.9509802908459,13.6099563281808,13.7029628634531,9320699.85686404,0.0,1.0
2013-11-14,8.98,9.05,8.885,9.04,17043000,13.9199781124218,14.0284857369061,13.7727177649073,14.0129846476941,10994711.2534197,0.0,1.0
2013-11-15,9.03,9.095,8.97,8.97,12810200,13.997483558482,14.0982406383604,13.9044770232097,13.9044770232097,8264064.43106013,0.0,1.0
2013-11-18,8.95,9.09,8.93,9.06,15426000,13.8734748447856,14.0904900937543,13.8424726663615,14.0439868261182,9951558.751115,0.0,1.0
2013-11-19,9.13,9.3,8.95,8.95,25522500,14.1524944506026,14.4160129672074,13.8734748447856,13.8734748447856,16464972.0099398,0.0,1.0
2013-11-20,9.05,9.14,9.02,9.09,15449000,14.0284857369061,14.1679955398146,13.98198246927,14.0904900937543,9966396.41812367,0.0,1.0
2013-11-21,9.12,9.2,9.07,9.11,25818700,14.1369933613905,14.2610020750869,14.0594879153302,14.1214922721784,16656055.3563732,0.0,1.0
2013-11-22,9.24,9.27,9.073,9.11,24306800,14.3230064319351,14.3695096995713,14.0641382420939,14.1214922721784,15680704.5411385,0.0,1.0
2013-11-25,9.59,9.749,9.52,9.73,41906200,14.8655445543569,15.1120118728285,14.7570369298725,15.0825598033256,27034358.3129764,0.0,1.0
2013-11-26,9.65,9.67,9.43,9.56,37133900,14.9585510896292,14.9895532680533,14.6175271269641,14.8190412867207,23955671.4318701,0.0,1.0
2013-11-27,9.64,9.78,9.6216,9.66,23990500,14.9430500004172,15.1600652493859,14.914527996267,14.9740521788413,15476654.3639714,0.0,1.0
2013-11-29,9.61,9.72,9.6,9.68,8727600,14.896546732781,15.0670587141136,14.8810456435689,15.0050543572654,5630314.02542662,0.0,1.0
2013-12-02,9.55,9.65,9.51,9.62,20717100,14.8035401975087,14.9585510896292,14.7415358406605,14.912047821993,13364931.7906602,0.0,1.0
2013-12-03,9.42,9.57,9.323,9.53,33457600,14.602026037752,14.8345423759328,14.4516654723951,14.7725380190846,21584031.6395245,0.0,1.0
2013-12-04,9.36,9.52,9.33,9.35,29955200,14.5090195024797,14.7570369298725,14.4625162348436,14.4935184132677,19324577.5120835,0.0,1.0
2013-12-05,9.35,9.4,9.31,9.36,21364000,14.4935184132677,14.5710238593279,14.4315140564195,14.5090195024797,13782257.3031778,0.0,1.0
2013-12-06,9.36,9.48,9.35,9.44,16862500,14.5090195024797,14.6950325730243,14.4935184132677,14.6330282161761,10878267.8231996,0.0,1.0
2013-12-09,9.48,9.52,9.38,9.4,15874500,14.6950325730243,14.7570369298725,14.5400216809038,14.5710238593279,10240893.2577839,0.0,1.0
2013-12-10,9.56,9.62,9.462,9.47,16886600,14.8190412867207,14.912047821993,14.6671306124426,14.6795314838123,10893815.1177608,0.0,1.0
2013-12-11,9.34,9.61,9.31,9.61,17187500,14.4780173240556,14.896546732781,14.4315140564195,14.896546732781,11087930.5091916,0.0,1.0
2013-12-12,9.37,9.44,9.29,9.31,15080800,14.5245205916918,14.6330282161761,14.4005118779954,14.4315140564195,9728864.72279363,0.0,1.0
2013-12-13,9.51,9.51,9.34,9.36,20909900,14.7415358406605,14.7415358406605,14.4780173240556,14.5090195024797,13489310.1471502,0.0,1.0
2013-12-16,9.57,9.62,9.51,9.54,16882700,14.8345423759328,14.912047821993,14.7415358406605,14.7880391082966,10891299.1655289,0.0,1.0
2013-12-17,9.7,9.75,9.51,9.55,22101200,15.0360565356895,15.1135619817497,14.7415358406605,14.8035401975087,14257836.7866033,0.0,1.0
2013-12-18,9.83,9.86,9.66,9.7,26156000,15.2375706954461,15.2840739630823,14.9740521788413,15.0360565356895,16873652.968635,0.0,1.0
2013-12-19,9.97,10.05,9.77,9.79,24727400,15.4545859444148,15.5785946581112,15.1445641601738,15.1755663385979,15952040.31261,0.0,1.0
2013-12-20,9.94,10.08,9.9192,10.01,19384100,15.4080826767787,15.6250979257474,15.3758404112176,15.516590301263,12504992.2201146,0.0,1.0
2013-12-23,10.13,10.17,9.95,9.99,17904200,15.7026033718077,15.7646077286559,15.4235837659907,15.4855881228389,11550285.1155006,0.0,1.0
2013-12-24,10.36,10.4,10.18,10.2,14292100,16.0591284236848,16.121132780533,15.7801088178679,15.811110996292,9220061.76758788,0.0,1.0
2013-12-26,10.43,10.49,10.33,10.38,12199800,16.1676360481692,16.2606425834415,16.0126251560487,16.0901306021089,7870285.6509693,0.0,1.0
2013-12-27,10.69,10.7,10.4,10.4,18997600,16.5706643676825,16.5861654568946,16.121132780533,16.121132780533,12255654.9027734,0.0,1.0
2013-12-30,10.53,10.77,10.51,10.68,14515700,16.3226469402897,16.6946730813789,16.2916447618656,16.5551632784705,9364309.69555034,0.0,1.0
2013-12-31,10.63,10.7,10.53,10.55,10613900,16.4776578324102,16.5861654568946,16.3226469402897,16.3536491187138,6847196.25492411,0.0,1.0
2014-01-02,10.53,10.58,10.31,10.53,22291900,16.3226469402897,16.4001523863499,15.9816229776246,16.3226469402897,14380860.3995838,0.0,1.0
2014-01-03,10.57,10.67,10.48,10.54,12637900,16.3846512971379,16.5396621892584,16.2451414942294,16.3381480295017,8152910.9516865,0.0,1.0
2014-01-06,10.53,10.68,10.47,10.63,15091500,16.3226469402897,16.5551632784705,16.2296404050174,16.4776578324102,9735767.46353245,0.0,1.0
2014-01-07,10.54,10.6,10.42,10.55,17630000,16.3381480295017,16.431154564774,16.1521349589571,16.3536491187138,11373394.3201191,0.0,1.0
2014-01-08,10.83,10.88,10.48,10.5,34815700,16.7876796166512,16.8651850627115,16.2451414942294,16.2761436726535,22460163.6205882,0.0,1.0
2014-01-09,10.69,10.9,10.5,10.83,49586800,16.5706643676825,16.8961872411356,16.2761436726535,16.7876796166512,31989235.9315304,0.0,1.0
2014-01-10,10.11,10.2,9.825,9.98,74466100,15.6716011933835,15.811110996292,15.2298201508401,15.4700870336269,48039269.3579933,0.0,1.0
2014-01-13,10.1,10.25,10.05,10.19,24127700,15.6561001041715,15.8886164423523,15.5785946581112,15.79560990708,15565164.2732579,0.0,1.0
2014-01-14,10.32,10.365,10.16,10.16,18181100,15.9971240668366,16.0668789682908,15.7491066394438,15.7491066394438,11728917.7239658,0.0,1.0
2014-01-15,10.59,10.6,10.36,10.37,31926700,16.415653475562,16.431154564774,16.0591284236848,16.0746295128969,20596423.6211087,0.0,1.0
2014-01-16,11.04,11.04,10.58,10.59,39874700,17.1132024901043,17.1132024901043,16.4001523863499,16.415653475562,25723805.2465373,0.0,1.0
2014-01-17,11.36,11.53,11.03,11.03,53980800,17.6092373448899,17.8727558614948,17.0977014008922,17.0977014008922,34823875.4461421,0.0,1.0
2014-01-21,12.13,12.31,11.77,11.78,128461700,18.8028212142178,19.0818408200348,18.244782002584,18.2602830917961,82872692.5202976,0.0,1.0
2014-01-22,12.22,12.32,12.01,12.21,56407300,18.9423310171263,19.0973419092468,18.6168081436732,18.9268299279143,36389249.3155561,0.0,1.0
2014-01-23,12.07,12.22,11.99,12.06,58256300,18.7098146789455,18.9423310171263,18.5858059652491,18.6943135897335,37582068.7198613,0.0,1.0
2014-01-24,11.44,11.98,11.4,11.91,61826900,17.7332460585863,18.5703048760371,17.6712417017381,18.4617972515527,39885519.7555628,0.0,1.0
2014-01-27,11.64,11.82,11.3701,11.51,27991500,18.0432678428273,18.3222874486443,17.6248934449941,17.8417536830707,18057763.3075221,0.0,1.0
2014-01-28,11.85,11.89,11.71,11.78,17585900,18.3687907162804,18.4307950731286,18.1517754673117,18.2602830917961,11344944.7064199,0.0,1.0
2014-01-29,11.99,12.23,11.58,11.64,44433000,18.5858059652491,18.9578321063384,17.950261307555,18.0432678428273,28664437.3128674,0.0,1.0
2014-01-30,11.95,12.07,11.83,12.05,23223500,18.5238016084009,18.7098146789455,18.3377885378563,18.6788125005214,14981850.4250304,0.0,1.0
2014-01-31,11.51,11.8,11.45,11.6,33014100,17.8417536830707,18.2912852702202,17.7487471477984,17.9812634859791,21297922.71264,0.0,1.0
2014-02-03,11.23,11.72,11.2,11.52,26572300,17.4077231851333,18.1672765565238,17.3612199174971,17.8572547722827,17142214.7414918,0.0,1.0
2014-02-04,11.45,11.51,11.22,11.26,19897100,17.7487471477984,17.8417536830707,17.3922220959212,17.4542264527694,12835936.7060035,0.0,1.0
2014-02-05,11.04,11.42,10.93,11.41,36519500,17.1597057577404,17.7503478037496,16.9887304286325,17.7348045920125,23495465.8134587,0.03,1.0
2014-02-06,11.05,11.26,10.98,11.07,22107800,17.1752489694775,17.5016564159563,17.0664464873179,17.2063353929517,14223443.8891765,0.0,1.0
2014-02-07,11.19,11.21,11.05,11.06,15312300,17.3928539337967,17.4239403572709,17.1752489694775,17.1907921812146,9851438.85254241,0.0,1.0
2014-02-10,11.06,11.29,10.83,11.21,22175600,17.1907921812146,17.5482860511675,16.8332983112617,17.4239403572709,14267064.2175532,0.0,1.0
2014-02-11,11.33,11.416,11.13,11.23,20566000,17.6104588981159,17.7441305190548,17.2995946633742,17.455026780745,13231499.6075957,0.0,1.0
2014-02-12,11.27,11.48,11.2101,11.35,16103000,17.5171996276934,17.8436070741721,17.4240957893882,17.64154532159,10360149.6733012,0.0,1.0
2014-02-13,11.4,11.45,11.12,11.13,11953500,17.7192613802755,17.7969774389609,17.2840514516371,17.2995946633742,7690495.50517332,0.0,1.0
2014-02-14,11.37,11.49,11.3,11.41,11462800,17.6726317450642,17.8591502859092,17.5638292629046,17.7348045920125,7374794.98696625,0.0,1.0
2014-02-18,11.4,11.439,11.21,11.34,14298100,17.7192613802755,17.7798799060501,17.4239403572709,17.626002109853,9198935.35638254,0.0,1.0
2014-02-19,11.76,12.0,11.34,11.38,33420700,18.2788170028105,18.6518540845005,17.626002109853,17.6881749568013,21501798.0616344,0.0,1.0
2014-02-20,11.78,11.84,11.6,11.76,22289600,18.3099034262846,18.4031626967071,18.0301256150171,18.2788170028105,14340408.1325229,0.0,1.0
2014-02-21,11.73,11.92,11.73,11.84,20272300,18.2321873675992,18.5275083906038,18.2321873675992,18.4031626967071,13042542.5213976,0.0,1.0
2014-02-24,11.77,11.82,11.63,11.72,16780900,18.2943602145475,18.372076273233,18.0767552502284,18.2166441558621,10796288.6203006,0.0,1.0
2014-02-25,11.62,11.79,11.56,11.74,21331000,18.0612120384913,18.3254466380217,17.9679527680688,18.2477305793363,13723675.8791026,0.0,1.0
2014-02-26,12.05,12.16,11.54,11.65,32810600,18.7295701431859,18.9005454722938,17.9368663445946,18.1078416737025,21109279.4430117,0.0,1.0
2014-02-27,12.03,12.16,11.91,12.0,15466500,18.6984837197117,18.9005454722938,18.5119651788667,18.6518540845005,9950646.14805402,0.0,1.0
2014-02-28,11.74,12.02,11.69,11.97,19015500,18.2477305793363,18.6829405079746,18.1700145206509,18.6052244492892,12233958.0272409,0.0,1.0
2014-03-03,11.62,11.76,11.46,11.55,18455900,18.0612120384913,18.2788170028105,17.812520650698,17.9524095563317,11873929.4762144,0.0,1.0
2014-03-04,11.8,11.89,11.66,11.71,18537500,18.3409898497588,18.4808787553926,18.1233848854396,18.201100944125,11926428.2785085,0.0,1.0
2014-03-05,12.1,12.14,11.7123,11.79,20006400,18.8072862018713,18.8694590488196,18.2046758828246,18.3254466380217,12871471.0565692,0.0,1.0
2014-03-06,12.06,12.36,12.05,12.19,39724400,18.745113354923,19.2114097070355,18.7295701431859,18.9471751075051,25557394.8756187,0.0,1.0
2014-03-07,12.16,12.22,11.87,12.09,34235000,18.9005454722938,18.9938047427163,18.4497923319184,18.7917429901342,22025692.3595273,0.0,1.0
2014-03-10,11.94,12.03,11.71,12.02,25196400,18.558594814078,18.6984837197117,18.201100944125,18.6829405079746,16210549.290714,0.0,1.0
2014-03-11,12.19,12.36,11.92,11.99,32338000,18.9471751075051,19.2114097070355,18.5275083906038,18.6363108727634,20805223.8797252,0.0,1.0
2014-03-12,12.17,12.38,12.05,12.07,19299100,18.9160886840309,19.2424961305097,18.7295701431859,18.7606565666601,12416417.0999198,0.0,1.0
2014-03-13,11.86,12.23,11.78,12.2,20357400,18.4342491201813,19.0093479544534,18.3099034262846,18.9627183192421,13097293.1105547,0.0,1.0
2014-03-14,11.84,11.95,11.61,11.92,22920200,18.4031626967071,18.5741380258151,18.0456688267542,18.5275083906038,14746115.7884866,0.0,1.0
2014-03-17,11.9,12.05,11.84,11.9,12144300,18.4964219671296,18.7295701431859,18.4031626967071,18.4964219671296,7813250.05759626,0.0,1.0
2014-03-18,12.0,12.03,11.84,11.92,10005800,18.6518540845005,18.6984837197117,18.4031626967071,18.5275083906038,6437408.28424004,0.0,1.0
2014-03-19,11.84,12.02,11.76,12.01,15953200,18.4031626967071,18.6829405079746,18.2788170028105,18.6673972962376,10263773.1955604,0.0,1.0
2014-03-20,11.91,11.99,11.72,11.8,17139900,18.5119651788667,18.6363108727634,18.2166441558621,18.3409898497588,11027257.6156875,0.0,1.0
2014-03-21,12.01,12.1,11.94,12.07,32418200,18.6673972962376,18.8072862018713,18.558594814078,18.7606565666601,20856821.967274,0.0,1.0
2014-03-24,12.01,12.23,11.94,12.06,28891900,18.6673972962376,19.0093479544534,18.558594814078,18.745113354923,18588114.5343136,0.0,1.0
2014-03-25,12.02,12.2,12.01,12.06,21034900,18.6829405079746,18.9627183192421,18.6673972962376,18.745113354923,13533174.7104841,0.0,1.0
2014-03-26,11.86,12.145,11.85,12.11,14683200,18.4342491201813,18.8772306546882,18.4187059084442,18.8228294136084,9446696.24809146,0.0,1.0
2014-03-27,12.59,12.68,12.12,12.19,50546100,19.5689035769884,19.7087924826222,18.8383726253455,18.9471751075051,32519726.8460319,0.0,1.0
2014-03-28,12.48,12.75,12.4,12.68,33590400,19.3979282478805,19.8175949647818,19.2735825539838,19.7087924826222,21610977.5561112,0.0,1.0
2014-03-31,12.87,12.97,12.51,12.52,39758300,20.0041135056268,20.1595456229976,19.4445578830917,19.4601010948288,25579205.039807,0.0,1.0
2014-04-01,13.04,13.18,12.79,12.95,24500700,20.2683481051572,20.4859530694764,19.8797678117301,20.1284591995234,15762958.3990965,0.0,1.0
2014-04-02,12.85,12.9,12.71,12.8,26482300,19.9730270821526,20.050743140838,19.7554221178334,19.8953110234672,17037855.7842182,0.0,1.0
2014-04-03,12.74,12.89,12.69,12.83,21119700,19.8020517530447,20.0351999291009,19.7243356943593,19.9419406586784,13587732.2893386,0.0,1.0
2014-04-04,12.63,13.07,12.61,12.81,16405300,19.6310764239368,20.3149777403684,19.5999900004626,19.9108542352043,10554639.7215058,0.0,1.0
2014-04-07,12.47,12.8,12.36,12.64,30419700,19.3823850361434,19.8953110234672,19.2114097070355,19.6466196356738,19571051.668442,0.0,1.0
2014-04-08,12.53,12.79,12.37,12.52,29567900,19.4756443065659,19.8797678117301,19.2269529187726,19.4601010948288,19023031.0827302,0.0,1.0
2014-04-09,13.0,13.16,12.83,13.07,49886100,20.2061752582088,20.4548666460022,19.9419406586784,20.3149777403684,32095104.1804182,0.0,1.0
2014-04-10,12.7,13.04,12.68,13.0,26667400,19.7398789060963,20.2683481051572,19.7087924826222,20.2061752582088,17156943.1408926,0.0,1.0
2014-04-11,12.54,12.61,12.34,12.53,45108300,19.491187518303,19.5999900004626,19.1803232835613,19.4756443065659,29021222.1019794,0.0,1.0
2014-04-14,12.86,12.92,12.5,12.545,29674600,19.9885702938897,20.0818295643122,19.4290146713547,19.4989591241715,19091678.413671,0.0,1.0
2014-04-15,13.05,13.08,12.71,12.81,32265000,20.2838913168943,20.3305209521055,19.7554221178334,19.9108542352043,20758258.0394376,0.0,1.0
2014-04-16,13.42,13.44,13.08,13.11,36845300,20.8589901511664,20.8900765746405,20.3305209521055,20.3771505873168,23705075.0020298,0.0,1.0
2014-04-17,13.56,13.68,13.36,13.5,40974500,21.0765951154855,21.2631136563305,20.7657308807439,20.983335845063,26361668.8063518,0.0,1.0
2014-04-21,13.49,13.6,13.46,13.55,13765900,20.967792633326,21.1387679624339,20.9211629981147,21.0610519037485,8856535.07965579,0.0,1.0
2014-04-22,13.51,13.61,13.38,13.49,23708800,20.9988790568001,21.154311174171,20.796817304218,20.967792633326,15253475.5371275,0.0,1.0
2014-04-23,13.63,13.64,13.425,13.51,12647500,21.1853975976451,21.2009408093822,20.8667617570349,20.9988790568001,8136992.671743,0.0,1.0
2014-04-24,13.58,13.7,13.56,13.66,12299400,21.1076815389597,21.2942000798047,21.0765951154855,21.2320272328564,7913036.38401548,0.0,1.0
2014-04-25,13.33,13.51,13.22,13.51,22963700,20.7191012455326,20.9988790568001,20.5481259164247,20.9988790568001,14774102.2823566,0.0,1.0
2014-04-28,13.24,13.38,13.05,13.38,21719600,20.5792123398989,20.796817304218,20.2838913168943,20.796817304218,13973688.5576745,0.0,1.0
2014-04-29,13.44,13.45,13.18,13.28,10947100,20.8900765746405,20.9056197863776,20.4859530694764,20.6413851868472,7043010.27687985,0.0,1.0
2014-04-30,13.47,13.49,13.36,13.4,19167200,20.9367062098518,20.967792633326,20.7657308807439,20.8279037276922,12331556.9035645,0.0,1.0
2014-05-01,13.64,13.64,13.375,13.45,11360800,21.2009408093822,21.2009408093822,20.7890456983495,20.9056197863776,7309171.48409866,0.0,1.0
2014-05-02,13.72,13.89,13.62,13.67,12800000,21.3252865032789,21.5895211028093,21.169854385908,21.2475704445935,8235106.24220678,0.0,1.0
2014-05-05,13.53,13.67,13.48,13.62,12125900,21.0299654802743,21.2475704445935,20.9522494215889,21.169854385908,7801412.09237306,0.0,1.0
2014-05-06,13.31,13.53,13.3,13.53,13127800,20.6880148220584,21.0299654802743,20.6724716103214,21.0299654802743,8446002.16612832,0.0,1.0
2014-05-07,13.32,13.41,13.19,13.33,19789000,20.7035580337955,20.8434469394293,20.5014962812134,20.7191012455326,12731602.9239867,0.0,1.0
2014-05-08,13.28,13.49,13.23,13.28,11837000,20.6880148220584,21.0151596347567,20.6101231999874,20.6880148220584,7598378.16011191,0.03,1.0
2014-05-09,13.25,13.38,13.18,13.3,9517700,20.6412798488158,20.8437980662005,20.5322315779164,20.7191714708868,6109578.76273525,0.0,1.0
2014-05-12,13.81,13.82,13.43,13.44,20157800,21.5136660160111,21.5292443404253,20.9216896882715,20.9372680126857,12939645.7950413,0.0,1.0
2014-05-13,13.79,13.95,13.715,13.88,11213700,21.4825093671827,21.7317625578099,21.3656719340762,21.6227142869105,7198270.94483793,0.0,1.0
2014-05-14,13.56,13.8,13.53,13.8,14021400,21.1242079056561,21.4980876915969,21.0774729324135,21.4980876915969,9000582.87861728,0.0,1.0
2014-05-15,13.32,13.53,13.1,13.51,13347900,20.7503281197152,21.0774729324135,20.4076049826028,21.0463162835851,8568251.40182122,0.0,1.0
2014-05-16,13.45,13.47,13.18,13.3,16829100,20.9528463370999,20.9840029859283,20.5322315779164,20.7191714708868,10802894.8123966,0.0,1.0
2014-05-19,13.51,13.53,13.39,13.39,11944000,21.0463162835851,21.0774729324135,20.8593763906147,20.8593763906147,7667063.3390535,0.0,1.0
2014-05-20,13.15,13.45,13.02,13.4,34867200,20.4854966046738,20.9528463370999,20.2829783872892,20.8749547150289,22381867.9550776,0.0,1.0
2014-05-21,13.12,13.38,13.05,13.23,10641000,20.4387616314312,20.8437980662005,20.3297133605318,20.6101231999874,6830644.75811023,0.0,1.0
2014-05-22,13.23,13.28,13.13,13.22,8126800,20.6101231999874,20.6880148220584,20.4543399558454,20.5945448755732,5216735.62825019,0.0,1.0
2014-05-23,13.52,13.54,13.18,13.2,11040900,21.0618946079993,21.0930512568277,20.5322315779164,20.5633882267448,7087347.59043501,0.0,1.0
2014-05-27,13.48,13.7,13.46,13.52,11583800,20.9995813103425,21.3423044474549,20.9684246615141,21.0618946079993,7435844.63386871,0.0,1.0
2014-05-28,13.37,13.495,13.34,13.46,9339700,20.8282197417862,21.0229487969638,20.7814847685436,20.9684246615141,5995317.43701928,0.0,1.0
2014-05-29,13.58,13.58,13.32,13.38,7597300,21.1553645544845,21.1553645544845,20.7503281197152,20.8437980662005,4876840.28012317,0.0,1.0
2014-05-30,13.61,13.61,13.41,13.51,9636300,21.2020995277271,21.2020995277271,20.8905330394431,21.0463162835851,6185710.18537519,0.0,1.0
2014-06-02,13.83,13.87,13.535,13.77,14180800,21.5448226648395,21.6071359624963,21.0852620946206,21.4513527183543,9102904.53771349,0.0,1.0
2014-06-03,13.65,13.77,13.54,13.74,10747200,21.2644128253839,21.4513527183543,21.0930512568277,21.4046177451117,6898816.40300367,0.0,1.0
2014-06-04,13.82,13.85,13.5401,13.61,7901100,21.5292443404253,21.5759793136679,21.0932070400718,21.2020995277271,5071854.83491256,0.0,1.0
2014-06-05,14.0,14.13,13.73,13.8,12809900,21.8096541798809,22.0121723972655,21.3890394206975,21.4980876915969,8222899.75443248,0.0,1.0
2014-06-06,14.35,14.35,13.94,13.95,15896900,22.3548955343779,22.3548955343779,21.7161842333957,21.7317625578099,10204499.2627763,0.0,1.0
2014-06-09,14.35,14.58,14.26,14.34,11403100,22.3548955343779,22.7131969959045,22.2146906146501,22.3393172099637,7319850.13074022,0.0,1.0
2014-06-10,14.23,14.33,14.11,14.26,8035100,22.1679556414075,22.3237388855495,21.9810157484371,22.2146906146501,5157871.78797965,0.0,1.0
2014-06-11,14.18,14.29,14.11,14.18,8192000,22.0900640193365,22.2614255878927,21.9810157484371,22.0900640193365,5258588.65317535,0.0,1.0
2014-06-12,14.01,14.19,13.93,14.11,10226200,21.8252325042951,22.1056423437507,21.7006059089815,21.9810157484371,6564377.3541384,0.0,1.0
2014-06-13,14.52,14.56,14.07,14.09,14416300,22.6197270494193,22.6820403470761,21.9187024507803,21.9498590996087,9254076.1231411,0.0,1.0
2014-06-16,14.35,14.52,14.32,14.49,7463200,22.3548955343779,22.6197270494193,22.3081605611353,22.5729920761767,4790759.13530008,0.0,1.0
2014-06-17,14.48,14.52,14.28,14.35,7390200,22.5574137517625,22.6197270494193,22.2458472634785,22.3548955343779,4743899.15340534,0.0,1.0
2014-06-18,14.64,14.67,14.29,14.41,11264300,22.8066669423897,22.8534019156323,22.2614255878927,22.4483654808631,7230751.97338418,0.0,1.0
2014-06-19,14.46,14.71,14.42,14.71,12790700,22.5262571029341,22.9157152132891,22.4639438052773,22.9157152132891,8210574.93727661,0.0,1.0
2014-06-20,14.62,14.65,14.46,14.53,14830600,22.7755102935613,22.8222452668039,22.5262571029341,22.6353053738335,9520022.56833282,0.0,1.0
2014-06-23,14.77,14.79,14.65,14.69,7655500,23.0091851597743,23.0403418086027,22.8222452668039,22.8845585644607,4914199.88212695,0.0,1.0
2014-06-24,14.47,14.79,14.44,14.77,9557700,22.5418354273483,23.0403418086027,22.4951004541057,23.0091851597743,6135255.46514332,0.0,1.0
2014-06-25,14.55,14.6,14.35,14.42,8180200,22.6664620226619,22.7443536447329,22.3548955343779,22.4639438052773,5251014.02596497,0.0,1.0
2014-06-26,14.94,15.18,14.74,15.11,28895100,23.2740166748157,23.6478964607566,22.9624501865317,23.5388481898572,18548272.0937948,0.0,1.0
2014-06-27,14.93,15.0,14.75,14.92,17907800,23.2584383504015,23.367486621301,22.9780285109459,23.2428600259873,11495331.2845866,0.0,1.0
2014-06-30,14.89,14.9,14.68,14.89,12960200,23.1961250527447,23.2117033771589,22.8689802400465,23.1961250527447,8319379.96373087,0.0,1.0
2014-07-01,14.8,15.0,14.75,14.93,10399000,23.0559201330169,23.367486621301,22.9780285109459,23.2584383504015,6675300.70854133,0.0,1.0
2014-07-02,14.85,14.89,14.8,14.85,10395200,23.1338117550879,23.1961250527447,23.0559201330169,23.1338117550879,6672861.42181256,0.0,1.0
2014-07-03,14.98,15.07,14.83,14.89,7816500,23.3363299724726,23.4765348922004,23.1026551062595,23.1961250527447,5017548.60931946,0.0,1.0
2014-07-07,14.74,15.05,14.7,14.99,16482400,22.9624501865317,23.445378243372,22.9001368888749,23.3519082968868,10580341.9942746,0.0,1.0
2014-07-08,14.85,14.89,14.5631,14.78,27337500,23.1338117550879,23.1961250527447,22.6868696276445,23.0247634841885,17548421.3020241,0.0,1.0
2014-07-09,15.69,15.755,15.16,15.24,54283500,24.4423910058808,24.5436501145731,23.6167398119282,23.7413664072418,34845531.879229,0.0,1.0
2014-07-10,15.62,15.97,15.42,15.58,28419500,24.3333427349814,24.8785840894784,24.0217762466974,24.2710294373246,18242976.1021627,0.0,1.0
2014-07-11,15.97,15.98,15.62,15.64,15560800,24.8785840894784,24.8941624138926,24.3333427349814,24.3644993838098,9988750.77079236,0.0,1.0
2014-07-14,16.11,16.25,15.91,16.17,24262400,25.0966806312772,25.314777173076,24.7851141429932,25.1901505777624,15574460.6126467,0.0,1.0
2014-07-15,16.12,16.19,15.93,16.12,19594400,25.1122589556914,25.2213072265908,24.8162707918216,25.1122589556914,12577989.4416234,0.0,1.0
2014-07-16,16.6,16.71,16.12,16.16,23618600,25.8600185275731,26.0313800961293,25.1122589556914,25.1745722533482,15161194.0873886,0.0,1.0
2014-07-17,16.33,16.57,16.27,16.46,22347800,25.4394037683896,25.8132835543305,25.3459338219044,25.6419219857742,14345445.2518838,0.0,1.0
2014-07-18,16.49,16.58,16.32,16.33,12609600,25.6886569590168,25.8288618787447,25.4238254439754,25.4394037683896,8094323.66712402,0.0,1.0
2014-07-21,16.62,16.68,16.36,16.39,18571700,25.8911751764015,25.9846451228867,25.4861387416322,25.5328737148748,11921500.3528047,0.0,1.0
2014-07-22,17.09,17.16,16.69,16.69,31546600,26.6233564238689,26.7324046947683,26.0002234473009,26.0002234473009,20250316.5046706,0.0,1.0
2014-07-23,17.05,17.22,17.0,17.22,21148700,26.5610431262121,26.8258746412535,26.4831515041411,26.8258746412535,13575721.9054455,0.0,1.0
2014-07-24,17.0,17.1799,16.96,17.06,20955100,26.4831515041411,26.7634055603525,26.4208382064843,26.5766214506263,13451446.6657904,0.0,1.0
2014-07-25,16.56,16.94,16.53,16.94,21327200,25.7977052299163,26.3896815576559,25.7509702566737,26.3896815576559,13690304.1899415,0.0,1.0
2014-07-28,17.01,17.03,16.6,16.6,18009500,26.4987298285553,26.5298864773837,25.8600185275731,25.8600185275731,11560614.3004592,0.0,1.0
2014-07-29,16.91,17.14,16.9,17.09,16859400,26.3429465844133,26.7012480459399,26.3273682599991,26.6233564238689,10822344.9144708,0.0,1.0
2014-07-30,16.72,17.06,16.63,17.0,13685300,26.0469584205435,26.5766214506263,25.9067535008157,26.4831515041411,8784834.38663336,0.0,1.0
2014-07-31,16.39,16.63,16.12,16.61,25988400,25.5328737148748,25.9067535008157,25.1122589556914,25.8755968519873,16682410.3215555,0.0,1.0
2014-08-01,16.44,16.61,16.2,16.26,14584800,25.6107653369458,25.8755968519873,25.236885551005,25.3303554974902,9362239.23203516,0.0,1.0
2014-08-04,16.71,16.74,16.45,16.58,14969100,26.0313800961293,26.0781150693719,25.62634366136,25.8288618787447,9608928.15042078,0.0,1.0
2014-08-05,16.44,16.64,16.37,16.63,17046900,25.6107653369458,25.9223318252299,25.5017170660464,25.9067535008157,10942704.4570087,0.0,1.0
2014-08-06,16.44,16.6,16.25,16.25,11504400,25.6575003101884,25.9072083424044,25.360972021932,25.360972021932,7371424.87434355,0.03,1.0
2014-08-07,16.0,16.54,15.87,16.46,19259900,24.9708032215946,25.8135678303234,24.7679154454191,25.6887138142154,12340748.4038602,0.0,1.0
2014-08-08,16.1,16.15,15.6,15.72,13870100,25.1268707417296,25.204904501797,24.3465331410547,24.5338141652167,8887243.15476097,0.0,1.0
2014-08-11,16.19,16.41,16.15,16.3,9908100,25.267331509851,25.610680054148,25.204904501797,25.4390057819995,6348598.34476229,0.0,1.0
2014-08-12,16.19,16.41,16.15,16.22,15226900,25.267331509851,25.610680054148,25.204904501797,25.3141517658915,9756610.46374793,0.0,1.0
2014-08-13,16.24,16.29,16.1322,16.22,9404200,25.3453652699185,25.423399029986,25.177124483213,25.3141517658915,6025725.27061833,0.0,1.0
2014-08-14,16.23,16.27,16.16,16.19,5977800,25.329758517905,25.392185525959,25.2205112538105,25.267331509851,3830265.25623681,0.0,1.0
2014-08-15,16.11,16.32,16.02,16.27,11303000,25.1424774937431,25.4702192860265,25.0020167256216,25.392185525959,7242378.16441577,0.0,1.0
2014-08-18,16.32,16.36,16.15,16.2,11795900,25.4702192860265,25.5326462940805,25.204904501797,25.2829382618645,7558203.00713369,0.0,1.0
2014-08-19,16.43,16.47,16.27,16.37,13166300,25.641893558175,25.7043205662289,25.392185525959,25.548253046094,8436284.49315645,0.0,1.0
2014-08-20,16.5,16.69,16.36,16.38,13094800,25.7511408222694,26.0476691105259,25.5326462940805,25.5638597981075,8390470.98888719,0.0,1.0
2014-08-21,16.35,16.52,16.26,16.52,8532800,25.517039542067,25.7823543262964,25.3765787739455,25.7823543262964,5467377.19201335,0.0,1.0
2014-08-22,16.45,16.53,16.24,16.3,7595000,25.6731070622019,25.7979610783099,25.3453652699185,25.4390057819995,4866483.42552756,0.0,1.0
2014-08-25,16.48,16.57,16.37,16.48,7284900,25.7199273182424,25.8603880863639,25.548253046094,25.7199273182424,4667787.37414426,0.0,1.0
2014-08-26,16.59,16.71,16.43,16.47,7127100,25.8916015903909,26.0788826145529,25.641893558175,25.7043205662289,4566677.2905961,0.0,1.0
2014-08-27,16.71,16.72,16.51,16.61,7601600,26.0788826145529,26.0944893665664,25.7667475742829,25.9228150944179,4870712.36438317,0.0,1.0
2014-08-28,16.57,16.68,16.52,16.62,6651700,25.8603880863639,26.0320623585124,25.7823543262964,25.9384218464314,4262065.54332872,0.0,1.0
2014-08-29,16.61,16.69,16.47,16.63,9158800,25.9228150944179,26.0476691105259,25.7043205662289,25.9540285984449,5868485.6349864,0.0,1.0
2014-09-02,16.67,16.72,16.56,16.64,10752000,26.0164556064989,26.0944893665664,25.8447813343504,25.9696353504584,6889325.84480212,0.0,1.0
2014-09-03,16.93,17.0,16.67,16.68,10797400,26.4222311588498,26.5314784229443,26.0164556064989,26.0320623585124,6918415.81814234,0.0,1.0
2014-09-04,17.1,17.36,16.91,16.98,15554800,26.6875459430792,27.0933214954301,26.3910176548228,26.5002649189173,9966711.83507518,0.0,1.0
2014-09-05,17.28,17.29,17.01,17.11,9525100,26.9684674793222,26.9840742313357,26.5470851749578,26.7031526950927,6103191.74147365,0.0,1.0
2014-09-08,17.01,17.3,16.96,17.28,11063400,26.5470851749578,26.9996809833492,26.4690514148903,26.9684674793222,7088854.86899031,0.0,1.0
2014-09-09,17.11,17.28,17.03,17.11,14879800,26.7031526950927,26.9684674793222,26.5782986789848,26.7031526950927,9534206.72484067,0.0,1.0
2014-09-10,17.2,17.2,16.95,17.05,14320600,26.8436134632142,26.8436134632142,26.4534446628768,26.6095121830117,9175900.26907304,0.0,1.0
2014-09-11,16.9,17.29,16.83,17.27,16995400,26.3754109028093,26.9840742313357,26.2661636387148,26.9528607273087,10889773.8525623,0.0,1.0
2014-09-12,16.72,16.98,16.55,16.98,20186800,26.0944893665664,26.5002649189173,25.8291745823369,26.5002649189173,12934658.0137511,0.0,1.0
2014-09-15,16.39,16.75,16.22,16.72,20755900,25.579466550121,26.1413096226068,25.3141517658915,26.0944893665664,13299307.8778021,0.0,1.0
2014-09-16,16.16,16.4885,16.05,16.07,43639700,25.2205112538105,25.7331930574539,25.0488369816621,25.0800504856891,27962064.0875569,0.0,1.0
2014-09-17,16.28,16.35,16.09,16.1,36762300,25.4077922779725,25.517039542067,25.1112639897161,25.1268707417296,23555381.650332,0.0,1.0
2014-09-18,16.2,16.42,16.14,16.33,17202300,25.2829382618645,25.6262868061615,25.1892977497836,25.48582603804,11022344.6782031,0.0,1.0
2014-09-19,16.21,16.335,16.16,16.28,19978100,25.298545013878,25.4936294140467,25.2205112538105,25.4077922779725,12800933.8411497,0.0,1.0
2014-09-22,15.83,16.17,15.73,16.17,22538980,24.7054884373652,25.236118005824,24.5494209172302,25.236118005824,14441813.3769976,0.0,1.0
2014-09-23,15.7,15.98,15.56,15.65,16383435,24.5026006611897,24.9395897175676,24.2841061330007,24.4245669011222,10497658.3121406,0.0,1.0
2014-09-24,15.9,15.95,15.65,15.77,12837844,24.8147357014596,24.8927694615271,24.4245669011222,24.6118479252842,8225826.86576805,0.0,1.0
2014-09-25,15.63,15.94,15.53,15.88,19163784,24.3933533970952,24.8771627095136,24.2372858769603,24.7835221974326,12279162.239156,0.0,1.0
2014-09-26,16.19,16.23,15.65,15.7,19719567,25.267331509851,25.329758517905,24.4245669011222,24.5026006611897,12635279.2579434,0.0,1.0
2014-09-29,15.93,16.09,15.75,15.93,17356597,24.8615559575001,25.1112639897161,24.5806344212572,24.8615559575001,11121210.2204162,0.0,1.0
2014-09-30,16.09,16.34,15.975,16.23,21793086,25.1112639897161,25.5014327900535,24.9317863415609,25.329758517905,13963883.0559705,0.0,1.0
2014-10-01,15.7,16.14,15.63,16.13,21738825,24.5026006611897,25.1892977497836,24.3933533970952,25.1736909977701,13929115.4118425,0.0,1.0
2014-10-02,15.36,15.74,14.89,15.72,25182332,23.9719710927308,24.5650276692437,23.2384537480965,24.5338141652167,16135536.7075882,0.0,1.0
2014-10-03,15.6,15.78,15.39,15.46,20308004,24.3465331410547,24.6274546772977,24.0187913487713,24.1280386128658,13012319.2720931,0.0,1.0
2014-10-06,15.99,16.045,15.68,15.76,23782838,24.9551964695811,25.0410336056553,24.4713871571627,24.5962411732707,15238813.2901918,0.0,1.0
2014-10-07,15.95,16.22,15.81,15.94,26113462,24.8927694615271,25.3141517658915,24.6742749333382,24.8771627095136,16732156.6828365,0.0,1.0
2014-10-08,16.07,16.07,15.49,15.99,34132287,25.0800504856891,25.0800504856891,24.1748588689063,24.9551964695811,21870205.261468,0.0,1.0
2014-10-09,15.39,16.43,15.17,16.35,55775500,24.0187913487713,25.641893558175,23.6754428044744,25.517039542067,35738057.4457553,0.0,1.0
2014-10-10,14.71,15.35,14.62,15.23,39713346,22.9575322118535,23.9563643407173,22.8170714437321,23.7690833165554,25446259.3918685,0.0,1.0
2014-10-13,14.49,15.2624,14.45,14.89,25045416,22.6141836675566,23.8196491930791,22.5517566595026,23.2384537480965,16047808.0117765,0.0,1.0
2014-10-14,14.29,14.73,14.06,14.65,36102246,22.3020486272867,22.9887457158805,21.9430933309763,22.8638916997726,23132453.1643605,0.0,1.0
2014-10-15,14.5,14.57,13.71,14.0,36790201,22.6297904195701,22.7390376836646,21.3968570105039,21.8494528188953,23573259.16897,0.0,1.0
2014-10-16,14.6,14.65,14.01,14.07,26479470,22.7858579397051,22.8638916997726,21.8650595709088,21.9587000829898,16966675.6908168,0.0,1.0
2014-10-17,15.62,15.62,14.82,14.86,35770893,24.3777466450817,24.3777466450817,23.129206484002,23.191633492056,22920139.2891138,0.0,1.0
2014-10-20,15.69,15.71,15.44,15.54,15218936,24.4869939091762,24.5182074132032,24.0968251088388,24.2528926289738,9751507.54419546,0.0,1.0
2014-10-21,16.35,16.43,15.83,15.85,23004968,25.517039542067,25.641893558175,24.7054884373652,24.7367019413921,14740394.4011575,0.0,1.0
2014-10-22,16.12,16.52,16.045,16.41,27461195,25.1580842457566,25.7823543262964,25.0410336056553,25.610680054148,17595714.3268834,0.0,1.0
2014-10-23,16.24,16.47,16.12,16.35,17226678,25.3453652699185,25.7043205662289,25.1580842457566,25.517039542067,11037964.8405398,0.0,1.0
2014-10-24,16.55,16.57,16.22,16.33,12847225,25.8291745823369,25.8603880863639,25.3141517658915,25.48582603804,8231837.72567784,0.0,1.0
2014-10-27,16.38,16.57,16.31,16.56,15447197,25.5638597981075,25.8603880863639,25.454612534013,25.8447813343504,9897765.39451728,0.0,1.0
2014-10-28,16.6,16.65,16.4068,16.5,12316688,25.9072083424044,25.9852421024719,25.6056858935036,25.7511408222694,7891897.03876156,0.0,1.0
2014-10-29,16.27,16.7,16.05,16.58,31175416,25.392185525959,26.0632758625394,25.0488369816621,25.8759948383774,19975595.1610173,0.0,1.0
2014-10-30,16.22,16.36,15.83,16.17,17857063,25.3141517658915,25.5326462940805,24.7054884373652,25.236118005824,11441882.9648586,0.0,1.0
2014-10-31,16.76,16.76,16.241,16.43,18622184,26.1569163746203,26.1569163746203,25.3469259451199,25.641893558175,11932132.9536701,0.0,1.0
2014-11-03,16.93,17.03,16.65,16.78,15965572,26.4222311588498,26.5782986789848,25.9852421024719,26.1881298786473,10229913.3004696,0.0,1.0
2014-11-04,16.56,16.87,16.43,16.85,13209735,25.8447813343504,26.3285906467688,25.641893558175,26.2973771427418,8464115.39606467,0.0,1.0
2014-11-05,16.26,16.69,16.17,16.68,18199156,25.423399029986,26.0957275406191,25.2826791091558,26.0800919938602,11639603.1943241,0.03,1.0
2014-11-06,16.37,16.42,16.1532,16.37,14220122,25.595390044334,25.6735677781286,25.2564113906009,25.595390044334,9094739.19861326,0.0,1.0
2014-11-07,16.33,16.4947,16.24,16.47,13507513,25.5328478572984,25.7903653124176,25.3921279364682,25.7517455119231,8638977.07466068,0.0,1.0
2014-11-10,16.32,16.46,16.16,16.27,10720113,25.5172123105395,25.7361099651642,25.2670435623969,25.4390345767449,6856244.40596666,0.0,1.0
2014-11-11,16.45,16.48,16.2,16.29,6975702,25.7204744184053,25.767381058682,25.3295857494325,25.4703056702627,4461437.84260394,0.0,1.0
2014-11-12,16.88,16.92,16.34,16.42,15863531,26.3928029290384,26.455345116074,25.5484834040573,25.6735677781286,10145811.4926241,0.0,1.0
2014-11-13,16.74,16.99,16.67,16.91,12458679,26.1739052744136,26.5647939433864,26.0644564471013,26.4397095693151,7968176.10033444,0.0,1.0
2014-11-14,16.94,16.975,16.61,16.74,8832338,26.4866162095918,26.541340623248,25.9706431665478,26.1739052744136,5648883.36569837,0.0,1.0
2014-11-17,16.83,16.95,16.75,16.91,7663239,26.3146251952438,26.5022517563507,26.1895408211725,26.4397095693151,4901164.71023539,0.0,1.0
2014-11-18,17.16,17.21,16.82,16.82,14726413,26.8305982382878,26.9087759720824,26.2989896484849,26.2989896484849,9418546.87084034,0.0,1.0
2014-11-19,16.69,17.13,16.62,17.13,15860334,26.0957275406191,26.7836915980111,25.9862787133067,26.7836915980111,10143766.7927813,0.0,1.0
2014-11-20,17.12,17.18,16.53,16.57,13581750,26.7680560512522,26.8618693318056,25.8455587924765,25.9081009795122,8686456.70626212,0.0,1.0
2014-11-21,17.45,17.75,17.33,17.52,20683819,27.2840290942962,27.7530954970634,27.0964025331893,27.3934779216085,13228714.8757459,0.0,1.0
2014-11-24,17.22,17.605,17.16,17.5,12936962,26.9244115188413,27.5263800690593,26.8305982382878,27.3622068280907,8274070.74372287,0.0,1.0
2014-11-25,17.37,17.66,17.27,17.3,14539083,27.1589447202249,27.6123755762333,27.0025892526358,27.0494958929125,9298736.54192219,0.0,1.0
2014-11-26,17.6,17.6,17.25,17.46,9143099,27.5185622956798,27.5185622956798,26.971318159118,27.2996646410551,5847636.24897886,0.0,1.0
2014-11-28,17.29,17.59,17.16,17.58,8815912,27.0338603461536,27.5029267489209,26.8305982382878,27.487291202162,5638377.81686578,0.0,1.0
2014-12-01,17.14,17.42,17.0,17.4,13324554,26.79932714477,27.2371224540194,26.5804294901453,27.2058513605016,8521962.29876502,0.0,1.0
2014-12-02,17.3,17.37,17.06,17.12,13503485,27.0494958929125,27.1589447202249,26.6742427706987,26.7680560512522,8636400.89356381,0.0,1.0
2014-12-03,17.21,17.405,17.16,17.31,16261921,26.9087759720824,27.2136691338811,26.8305982382878,27.0651314396714,10400609.1061281,0.0,1.0
2014-12-04,17.24,17.45,17.15,17.33,13742513,26.9556826123591,27.2840290942962,26.8149626915289,27.0964025331893,8789275.6242564,0.0,1.0
2014-12-05,16.95,17.39,16.91,17.36,16320461,26.5022517563507,27.1902158137427,26.4397095693151,27.143309173466,10438049.4341848,0.0,1.0
2014-12-08,16.29,16.96,16.23,16.9,21992785,25.4703056702627,26.5178873031096,25.3764923897093,26.4240740225562,14065888.0300868,0.0,1.0
2014-12-09,16.04,16.18,15.75,15.92,22655223,25.07941700129,25.2983146559147,24.6259861452816,24.8917904401831,14489562.3730531,0.0,1.0
2014-12-10,15.63,16.17,15.58,15.98,18394120,24.4383595841747,25.2826791091558,24.3601818503802,24.9856037207366,11764295.987615,0.0,1.0
2014-12-11,15.16,15.73,15.11,15.63,20292009,23.703488886506,24.5947150517638,23.6253111527115,24.4383595841747,12978125.6216306,0.0,1.0
2014-12-12,14.87,15.29,14.85,15.02,19142551,23.2500580304977,23.9067509943718,23.2187869369798,23.4845912318813,12242968.7270723,0.0,1.0
2014-12-15,14.93,15.285,14.9,15.06,25730185,23.3438713110511,23.8989332209924,23.2969646707744,23.5471334189169,16456210.5801252,0.0,1.0
2014-12-16,14.43,15.21,14.41,15.04,29359599,22.5620939731057,23.7816666203006,22.5308228795878,23.5158623253991,18777468.7081353,0.0,1.0
2014-12-17,15.05,15.07,14.49,14.58,26490117,23.531497872158,23.5627689656758,22.6559072536591,22.7966271744893,16942238.9945566,0.0,1.0
2014-12-18,15.78,15.79,15.36,15.48,29451554,24.6728927855584,24.6885283323173,24.0161998216842,24.2038263827911,18836280.210808,0.0,1.0
2014-12-19,15.94,16.04,15.73,15.78,20169828,24.9230615337009,25.07941700129,24.5947150517638,24.6728927855584,12899982.5276385,0.0,1.0
2014-12-22,15.74,15.98,15.485,15.95,5227659,24.6103505985227,24.9856037207366,24.2116441561706,24.9386970804598,3343444.95949356,0.0,1.0
2014-12-23,15.73,15.98,15.675,15.76,1918967,24.5947150517638,24.9856037207366,24.5087195445898,24.6416216920406,1227310.45456187,0.0,1.0
2014-12-24,15.77,15.84,15.5601,15.77,4944247,24.6572572387995,24.7667060661118,24.32906711233,24.6572572387995,3162183.62954452,0.0,1.0
2014-12-26,15.82,15.93,15.78,15.88,6355458,24.735434972594,24.907425986942,24.6728927855584,24.8292482531475,4064749.44432546,0.0,1.0
2014-12-29,15.82,15.96,15.73,15.84,7089475,24.735434972594,24.9543326272187,24.5947150517638,24.7667060661118,4534203.44636205,0.0,1.0
2014-12-30,15.85,15.93,15.63,15.73,9262137,24.7823416128707,24.907425986942,24.4383595841747,24.5947150517638,5923769.1798162,0.0,1.0
2014-12-31,15.79,16.03,15.77,15.85,8842376,24.6885283323173,25.0637814545311,24.6572572387995,24.7823416128707,5655303.35225514,0.0,1.0
2015-01-02,15.88,15.98,15.67,15.87,10419290,24.8292482531475,24.9856037207366,24.5009017712104,24.8136127063886,6663847.55241333,0.0,1.0
2015-01-05,14.96,15.65,14.89,15.64,21690561,23.3907779513278,24.4696306776926,23.2813291240155,24.4539951309336,13872595.1413506,0.0,1.0
2015-01-06,15.07,15.37,14.85,15.02,19374678,23.5627689656758,24.0318353684431,23.2187869369798,23.4845912318813,12391429.7969532,0.0,1.0
2015-01-07,15.46,15.57,15.21,15.28,15946440,24.1725552892733,24.3445463036213,23.7816666203006,23.8911154476129,10198837.4604897,0.0,1.0
2015-01-08,15.9,16.05,15.55,15.66,19633147,24.8605193466653,25.0950525480489,24.3132752101035,24.4852662244515,12556738.3748913,0.0,1.0
2015-01-09,16.11,16.15,15.75,16.03,16672646,25.1888658286024,25.251408015638,24.6259861452816,25.0637814545311,10663295.7945651,0.0,1.0
2015-01-12,16.17,16.43,15.93,16.4,30256715,25.2826791091558,25.6892033248875,24.907425986942,25.6422966846107,19351235.659706,0.0,1.0
2015-01-13,15.8,16.53,15.7,16.47,37778667,24.7041638790762,25.8455587924765,24.5478084114871,25.7517455119231,24162037.684083,0.0,1.0
2015-01-14,14.95,15.48,14.54,15.46,54929566,23.3751424045689,24.2038263827911,22.7340849874537,24.1725552892733,35131208.9349877,0.0,1.0
2015-01-15,14.97,15.23,14.9,15.16,26447694,23.4064134980867,23.8129377138184,23.2969646707744,23.703488886506,16915106.5887289,0.0,1.0
2015-01-16,15.28,15.28,14.96,14.96,21762752,23.8911154476129,23.8911154476129,23.3907779513278,23.3907779513278,13918766.2162181,0.0,1.0
2015-01-20,15.55,15.58,15.06,15.36,25945817,24.3132752101035,24.3601818503802,23.5471334189169,24.0161998216842,16594121.970961,0.0,1.0
2015-01-21,15.92,16.03,15.43,15.55,20598540,24.8917904401831,25.0637814545311,24.1256486489966,24.3132752101035,13174173.1310184,0.0,1.0
2015-01-22,16.04,16.07,15.71,16.03,15369271,25.07941700129,25.1263236415667,24.563443958246,25.0637814545311,9829698.46656801,0.0,1.0
2015-01-23,15.76,15.95,15.54,15.8,18658547,24.6416216920406,24.9386970804598,24.2976396633446,24.7041638790762,11933415.1134616,0.0,1.0
2015-01-26,16.08,16.11,15.56,15.71,12392103,25.1419591883256,25.1888658286024,24.3289107568624,24.563443958246,7925596.20144983,0.0,1.0
2015-01-27,15.92,16.05,15.72,15.72,15613355,24.8917904401831,25.0950525480489,24.5790795050049,24.5790795050049,9985806.85456597,0.0,1.0
2015-01-28,15.8,16.18,15.755,16.03,16115306,24.7041638790762,25.2983146559147,24.6338039186611,25.0637814545311,10306838.8003877,0.0,1.0
2015-01-29,15.98,16.0,15.61,15.92,14724839,24.9856037207366,25.0168748142544,24.4070884906569,24.8917904401831,9417540.19034218,0.0,1.0
2015-01-30,15.65,16.05,15.62,15.85,16799661,24.4696306776926,25.0950525480489,24.4227240374158,24.7823416128707,10744530.5617008,0.0,1.0
2015-02-02,16.07,16.1,15.76,15.82,14700546,25.1263236415667,25.1732302818435,24.6416216920406,24.735434972594,9402003.15772379,0.0,1.0
2015-02-03,16.61,16.62,16.1645,16.35,19425234,25.9706431665478,25.9862787133067,25.2740795584384,25.5641189508162,12423763.8117335,0.0,1.0
2015-02-04,16.42,16.651,16.36,16.48,15176135,25.7204744184053,26.0823154409785,25.6264897372174,25.8144590995931,9688473.57347658,0.03,1.0
2015-02-05,17.07,17.1,16.41,16.44,24181517,26.7386417979402,26.7856341385341,25.704810304874,25.7518026454679,15437526.6443712,0.0,1.0
2015-02-06,16.57,17.0,16.47,17.0,20948718,25.9554361213749,26.6289930032211,25.7987949860618,26.6289930032211,13373701.5874736,0.0,1.0
2015-02-09,15.65,16.1,15.55,16.1,31098151,24.5143376764947,25.2192227854035,24.3576965411816,25.2192227854035,19853119.0021362,0.0,1.0
2015-02-10,15.91,15.92,15.55,15.72,25138096,24.9216046283086,24.93726874184,24.3576965411816,24.6239864712138,16048208.5052299,0.0,1.0
2015-02-11,15.46,15.74,15.25,15.74,27605923,24.2167195193999,24.6553146982764,23.8877731352424,24.6553146982764,17623673.9760768,0.0,1.0
2015-02-12,15.65,15.79,15.54,15.71,19335569,24.5143376764947,24.733635265933,24.3420324276503,24.6083223576825,12343864.1844338,0.0,1.0
2015-02-13,15.81,15.92,15.6,15.8,16075666,24.7649634929956,24.93726874184,24.4360171088381,24.7492993794643,10262735.8821621,0.0,1.0
2015-02-17,15.75,15.86,15.64,15.84,12986150,24.6709788118077,24.8432840606521,24.4986735629634,24.8119558335895,8290382.96616386,0.0,1.0
2015-02-18,15.85,15.88,15.62,15.73,12468034,24.8276199471208,24.8746122877147,24.4673453359008,24.6396505847451,7959616.72205786,0.0,1.0
2015-02-19,16.0,16.02,15.66,15.78,16621627,25.0625816500904,25.093909877153,24.530001790026,24.7179711524017,10611278.4274576,0.0,1.0
2015-02-20,15.79,16.07,15.7,15.93,14179481,24.733635265933,25.1722304448095,24.5926582441512,24.9529328553713,9052207.75606656,0.0,1.0
2015-02-23,15.51,15.642,15.38,15.63,13976643,24.2950400870564,24.5018063856696,24.0914066111494,24.4830094494321,8922715.5894051,0.0,1.0
2015-02-24,15.74,15.78,15.525,15.57,9960202,24.6553146982764,24.7179711524017,24.3185362573533,24.3890247682442,6358611.9827933,0.0,1.0
2015-02-25,15.0,15.7,14.85,15.66,34350145,23.4961702969598,24.5926582441512,23.2612085939902,24.530001790026,21929198.1837001,0.0,1.0
2015-02-26,15.11,15.19,14.94,15.09,18774195,23.6684755458041,23.7937884540546,23.4021856157719,23.6371473187415,11985481.9504964,0.0,1.0
2015-02-27,14.79,15.15,14.7,15.1,20801088,23.1672239128023,23.7311319999293,23.0262468910206,23.6528114322728,13279454.3134705,0.0,1.0
2015-03-02,14.95,15.02,14.74,14.84,19360799,23.4178497293032,23.5274985240224,23.0889033451458,23.2455444804588,12359971.0646282,0.0,1.0
2015-03-03,15.18,15.32,14.88,14.88,16406362,23.7781243405233,23.9974219299616,23.3082009345841,23.3082009345841,10473852.8402581,0.0,1.0
2015-03-04,14.59,14.78,14.15,14.74,40337351,22.8539416421762,23.151559799271,22.1647206467987,23.0889033451458,25751441.9308703,0.0,1.0
2015-03-05,14.38,14.49,14.22,14.43,17156729,22.5249952580187,22.6973005068631,22.2743694415178,22.6033158256753,10952888.5664103,0.0,1.0
2015-03-06,14.48,14.56,14.23,14.31,19998894,22.6816363933318,22.8069493015823,22.2900335550492,22.4153464632996,12767332.1315183,0.0,1.0
2015-03-09,13.7,13.99,13.34,13.93,78393275,21.4598355378899,21.9140948302978,20.8959274507629,21.82011014911,50046416.5069553,0.0,1.0
2015-03-10,13.5,13.72,13.44,13.63,33728268,21.1465532672638,21.4911637649525,21.0525685860759,21.3501867431708,21532190.7189897,0.0,1.0
2015-03-11,13.59,13.63,13.5,13.58,23158243,21.2875302890455,21.3501867431708,21.1465532672638,21.2718661755142,14784266.5681117,0.0,1.0
2015-03-12,13.8,13.875,13.62,13.73,21593942,21.616476673203,21.7339575246878,21.3345226296395,21.5068278784838,13785613.8215814,0.0,1.0
2015-03-13,13.57,13.78,13.42,13.73,16907486,21.2562020619829,21.5851484461404,21.0212403590133,21.5068278784838,10793771.359106,0.0,1.0
2015-03-16,13.29,13.67,13.18,13.64,29880965,20.8176068831063,21.412843197296,20.645301634262,21.3658508567021,19076065.1346657,0.0,1.0
2015-03-17,13.06,13.24,13.01,13.15,29323507,20.4573322718863,20.7392863154498,20.3790117042298,20.598309293668,18720182.8826085,0.0,1.0
2015-03-18,13.28,13.43,12.96,13.01,55649385,20.801942769575,21.0369044725446,20.3006911365732,20.3790117042298,35526673.6855415,0.0,1.0
2015-03-19,12.96,13.17,12.78,13.16,34453731,20.3006911365732,20.6296375207307,20.0187370930097,20.6139734071994,21995327.6839704,0.0,1.0
2015-03-20,12.97,13.085,12.9,13.02,38762284,20.3163552501045,20.4964925557146,20.2067064553854,20.3946758177611,24745916.149375,0.0,1.0
2015-03-23,13.0,13.2,12.9,12.94,25295652,20.3633475906985,20.6766298613246,20.2067064553854,20.2693629095106,16148792.5565936,0.0,1.0
2015-03-24,13.09,13.11,12.75,12.9,32280764,20.5043246124802,20.5356528395428,19.9717447524158,20.2067064553854,20608101.4003654,0.0,1.0
2015-03-25,12.97,13.27,12.96,13.07,26132998,20.3163552501045,20.7862786560437,20.3006911365732,20.4729963854176,16683355.8424933,0.0,1.0
2015-03-26,12.88,13.01,12.84,12.86,30458308,20.1753782283228,20.3790117042298,20.1127217741975,20.1440500012602,19444642.0087071,0.0,1.0
2015-03-27,12.7,12.85,12.65,12.83,16990286,19.8934241847593,20.1283858877289,19.8151036171027,20.0970576606662,10846631.0372706,0.0,1.0
2015-03-30,12.96,13.01,12.78,12.85,16125810,20.3006911365732,20.3790117042298,20.0187370930097,20.1283858877289,10294747.9075473,0.0,1.0
2015-03-31,12.92,12.99,12.8,12.82,23009111,20.238034682448,20.3476834771671,20.0500653200723,20.0813935471349,14689060.4144395,0.0,1.0
2015-04-01,13.0,13.1,12.86,12.91,38358900,20.3633475906985,20.5199887260115,20.1440500012602,20.2223705689167,24488395.0332301,0.0,1.0
2015-04-02,13.14,13.28,12.79,12.92,23429488,20.5826451801367,20.801942769575,20.034401206541,20.238034682448,14957429.8942443,0.0,1.0
2015-04-06,13.36,13.44,13.21,13.27,22789090,20.9272556778255,21.0525685860759,20.6922939748559,20.7862786560437,14548598.587755,0.0,1.0
2015-04-07,13.43,13.61,13.42,13.49,22856983,21.0369044725446,21.3188585161081,21.0212403590133,21.1308891537325,14591941.6086444,0.0,1.0
2015-04-08,13.67,13.795,13.54,13.61,42623677,21.412843197296,21.6086446164373,21.209209721389,21.3188585161081,27211036.8166138,0.0,1.0
2015-04-09,13.21,13.45,12.96,13.42,58314696,20.6922939748559,21.0682326996072,20.3006911365732,21.0212403590133,37228213.3192226,0.0,1.0
2015-04-10,13.15,13.27,13.0,13.24,36449245,20.598309293668,20.7862786560437,20.3633475906985,20.7392863154498,23269267.6334043,0.0,1.0
2015-04-13,13.29,13.38,13.09,13.14,22927104,20.8176068831063,20.9585839048881,20.5043246124802,20.5826451801367,14636706.9889896,0.0,1.0
2015-04-14,13.37,13.44,13.3,13.37,21941002,20.9429197913568,21.0525685860759,20.8332709966376,20.9429197913568,14007177.588536,0.0,1.0
2015-04-15,13.34,13.43,13.28,13.4,34605189,20.8959274507629,21.0369044725446,20.801942769575,20.9899121319507,22092018.7604856,0.0,1.0
2015-04-16,13.45,13.7,13.44,13.63,43443803,21.0682326996072,21.4598355378899,21.0525685860759,21.3501867431708,27734606.8216198,0.0,1.0
2015-04-17,13.46,13.52,13.3,13.39,23769082,21.0838968131386,21.1778814943264,20.8332709966376,20.9742480184194,15174227.3525372,0.0,1.0
2015-04-20,13.58,13.73,13.46,13.53,17697205,21.2718661755142,21.5068278784838,21.0838968131386,21.1935456078577,11297929.4772284,0.0,1.0
2015-04-21,13.52,13.67,13.44,13.67,17597829,21.1778814943264,21.412843197296,21.0525685860759,21.412843197296,11234487.6490002,0.0,1.0
2015-04-22,13.57,13.58,13.425,13.54,13410347,21.2562020619829,21.2718661755142,21.029072415779,21.209209721389,8561191.14126562,0.0,1.0
2015-04-23,13.19,13.42,13.1,13.3,45995279,20.6609657477933,21.0212403590133,20.5199887260115,20.8332709966376,29363473.9738532,0.0,1.0
2015-04-24,13.22,13.29,13.17,13.27,20461878,20.7079580883872,20.8176068831063,20.6296375207307,20.7862786560437,13062902.001511,0.0,1.0
2015-04-27,13.45,13.63,13.27,13.28,28562056,21.0682326996072,21.3501867431708,20.7862786560437,20.801942769575,18234071.1096836,0.0,1.0
2015-04-28,13.48,13.735,13.45,13.54,14923735,21.1152250402012,21.5146599352495,21.0682326996072,21.209209721389,9527340.9313417,0.0,1.0
2015-04-29,13.6,13.63,13.33,13.35,14886021,21.3031944025768,21.3501867431708,20.8802633372316,20.9115915642942,9503264.24170039,0.0,1.0
2015-04-30,13.42,13.57,13.32,13.57,25157285,21.0212403590133,21.2562020619829,20.8645992237003,21.2562020619829,16060458.7994848,0.0,1.0
2015-05-01,14.15,14.285,13.48,13.5,50363634,22.1647206467987,22.3761861794713,21.1152250402012,21.1465532672638,32152240.1502917,0.0,1.0
2015-05-04,14.01,14.25,14.01,14.13,17513378,21.9454230573604,22.3213617821118,21.9454230573604,22.1333924197361,11180573.9692818,0.0,1.0
2015-05-05,13.82,14.1599,13.8,14.13,15664885,21.6478049002656,22.1802281191947,21.616476673203,22.1333924197361,10000492.5070876,0.0,1.0
2015-05-06,13.7,13.97,13.65,13.94,13867028,21.4598355378899,21.8827666032352,21.3815149702334,21.8357742626413,8852737.16401837,0.0,1.0
2015-05-07,13.71,13.78,13.46,13.6,12842924,21.5224919920151,21.6323807184514,21.1300322547428,21.3498097076153,8181045.58270133,0.03,1.0
2015-05-08,13.82,13.88,13.65,13.84,12531536,21.695174276415,21.7893646133603,21.4283016550698,21.7265710553968,7982688.92950409,0.0,1.0
2015-05-11,13.65,13.89,13.615,13.86,10932607,21.4283016550698,21.8050630028512,21.3733572918516,21.7579678343785,6964158.33378438,0.0,1.0
2015-05-12,13.55,13.66,13.52,13.58,12292815,21.2713177601608,21.4440000445607,21.2242225916882,21.3184129286335,7830621.73806485,0.0,1.0
2015-05-13,13.63,13.87,13.59,13.59,15322187,21.396904876088,21.7736662238694,21.3341113181244,21.3341113181244,9760355.99631934,0.0,1.0
2015-05-14,13.64,13.85,13.63,13.76,11149462,21.4126032655789,21.7422694448876,21.396904876088,21.6009839394696,7102296.70786779,0.0,1.0
2015-05-15,13.54,13.6501,13.51,13.64,9301138,21.2556193706699,21.4284586389647,21.2085242021973,21.4126032655789,5924899.49710794,0.0,1.0
2015-05-18,13.4,13.53,13.3,13.52,15703136,21.0358419177974,21.239920981179,20.8788580228885,21.2242225916882,10003023.5643657,0.0,1.0
2015-05-19,13.08,13.37,13.03,13.34,30820253,20.5334934540888,20.9887467493247,20.4550015066344,20.9416515808521,19632748.3261123,0.0,1.0
2015-05-20,13.07,13.16,13.02,13.13,16269650,20.5177950645979,20.659080570016,20.4393031171435,20.6119854015433,10363897.5255632,0.0,1.0
2015-05-21,13.0,13.11,12.99,13.1,16880513,20.4079063381617,20.5805886225615,20.3922079486708,20.5648902330706,10753022.1554205,0.0,1.0
2015-05-22,12.94,13.05,12.93,12.99,13121933,20.3137160012163,20.4863982856162,20.2980176117254,20.3922079486708,8358776.55323296,0.0,1.0
2015-05-26,12.76,12.91,12.66,12.91,22044968,20.0311449903802,20.2666208327436,19.8741610954713,20.2666208327436,14042821.4071182,0.0,1.0
2015-05-27,12.79,12.85,12.675,12.74,16477301,20.0782401588529,20.1724304957983,19.8977086797076,19.9997482113985,10496172.8778345,0.0,1.0
2015-05-28,12.68,12.73,12.57,12.69,18068044,19.9055578744531,19.9840498219076,19.7328755900533,19.921256263944,11509488.9259061,0.0,1.0
2015-05-29,12.5,12.65,12.44,12.62,22126116,19.622986863617,19.8584627059804,19.5287965266716,19.8113675375077,14094513.3338901,0.0,1.0
2015-06-01,12.42,12.55,12.29,12.54,14018825,19.4973997476899,19.7014788110715,19.2933206843082,19.6857804215806,8930103.94991924,0.0,1.0
2015-06-02,12.62,12.8,12.41,12.42,18983782,19.8113675375077,20.0939385483438,19.481701358199,19.4973997476899,12092821.3757292,0.0,1.0
2015-06-03,12.61,12.8,12.6,12.63,14758797,19.7956691480168,20.0939385483438,19.7799707585259,19.8270659269986,9401472.04817499,0.0,1.0
2015-06-04,12.5,12.6481,12.47,12.53,14034002,19.622986863617,19.8554800119771,19.5758916951443,19.6700820320897,8939771.82063225,0.0,1.0
2015-06-05,12.42,12.485,12.35,12.45,17257753,19.4973997476899,19.5994392793807,19.3875110212536,19.5444949161625,10993327.0607223,0.0,1.0
2015-06-08,12.25,12.42,12.24,12.4,17656184,19.2305271263447,19.4973997476899,19.2148287368538,19.4660029687081,11247130.8029668,0.0,1.0
2015-06-09,12.19,12.339,12.15,12.27,15033669,19.1363367893993,19.3702427928136,19.0735432314357,19.2619239053265,9576567.71652965,0.0,1.0
2015-06-10,12.17,12.32,12.14,12.28,16315563,19.1049400104175,19.3404158527809,19.0578448419448,19.2776222948173,10393144.4747657,0.0,1.0
2015-06-11,12.09,12.19,12.03,12.17,15411503,18.9793528944904,19.1363367893993,18.885162557545,19.1049400104175,9817251.00459506,0.0,1.0
2015-06-12,12.06,12.16,12.02,12.07,14542262,18.9322577260177,19.0892416209266,18.8694641680541,18.9479561155086,9263537.51665783,0.0,1.0
2015-06-15,12.0,12.105,11.92,11.97,12755191,18.8380673890723,19.0029004787267,18.7124802731452,18.7909722205996,8125158.95812058,0.0,1.0
2015-06-16,12.02,12.05,11.92,11.97,12010831,18.8694641680541,18.9165593365268,18.7124802731452,18.7909722205996,7650995.668675,0.0,1.0
2015-06-17,11.96,12.04,11.85,12.03,14742966,18.7752738311088,18.9008609470359,18.6025915467089,18.885162557545,9391387.57421717,0.0,1.0
2015-06-18,11.92,12.07,11.87,12.0,13422990,18.7124802731452,18.9479561155086,18.6339883256907,18.8380673890723,8550552.27658,0.0,1.0
2015-06-19,11.93,12.0,11.86,11.9,19100932,18.7281786626361,18.8380673890723,18.6182899361998,18.6810834941634,12167446.8652215,0.0,1.0
2015-06-22,11.76,11.9,11.69,11.9,24087947,18.4613060412909,18.6810834941634,18.3514173148546,18.6810834941634,15344215.413927,0.0,1.0
2015-06-23,11.74,11.83,11.71,11.79,16465717,18.4299092623091,18.5711947677271,18.3828140938364,18.5084012097636,10488793.7769358,0.0,1.0
2015-06-24,11.74,11.85,11.69,11.71,18029456,18.4299092623091,18.6025915467089,18.3514173148546,18.3828140938364,11484908.060447,0.0,1.0
2015-06-25,11.57,11.77,11.55,11.76,15483674,18.1630366409639,18.4770044307818,18.1316398619821,18.4613060412909,9863224.51037531,0.0,1.0
2015-06-26,11.69,11.76,11.56,11.58,16253269,18.3514173148546,18.4613060412909,18.147338251473,18.1787350304548,10353462.6971947,0.0,1.0
2015-06-29,11.35,11.61,11.34,11.48,19924854,17.8176720721642,18.2258301989275,17.8019736826733,18.0217511355459,12692291.78672,0.0,1.0
2015-06-30,11.15,11.5,11.15,11.45,22622945,17.5037042823464,18.0531479145276,17.5037042823464,17.9746559670732,14410997.391244,0.0,1.0
2015-07-01,11.07,11.2299,10.94,11.2,28330936,17.3781171664192,17.6291344143786,17.1740381030376,17.5821962298008,18047033.4338655,0.0,1.0
2015-07-02,11.1,11.23,11.04,11.09,14450994,17.4252123348919,17.6292913982735,17.3310219979465,17.409513945401,9205399.06872791,0.0,1.0
2015-07-06,11.03,11.13,10.92,10.95,18036942,17.3153236084556,17.4723075033646,17.1426413240558,17.1897364925285,11489676.7024815,0.0,1.0
2015-07-07,11.06,11.11,10.58,10.96,31442796,17.3624187769283,17.4409107243828,16.6088960813654,17.2054348820194,20029313.2096382,0.0,1.0
2015-07-08,10.5,10.995,10.39,10.95,45976641,16.4833089654383,17.2603792452375,16.3106266810385,17.1897364925285,29287489.0297953,0.0,1.0
2015-07-09,10.59,10.97,10.57,10.74,40237680,16.6245944708563,17.2211332715103,16.5931976918745,16.8600703132197,25631724.8488078,0.0,1.0
2015-07-10,10.63,10.87,10.61,10.77,23798662,16.6873880288199,17.0641493766013,16.6559912498381,16.9071654816924,15159938.5489863,0.0,1.0
2015-07-13,10.82,10.84,10.69,10.77,19075731,16.9856574291469,17.0170542081287,16.7815783657653,16.9071654816924,12151393.6261204,0.0,1.0
2015-07-14,10.77,10.86,10.65,10.77,17362418,16.9071654816924,17.0484509871105,16.7187848078017,16.9071654816924,11059999.5050904,0.0,1.0
2015-07-15,10.57,10.79,10.52,10.77,19278559,16.5931976918745,16.9385622606742,16.5147057444201,16.9071654816924,12280596.6887134,0.0,1.0
2015-07-16,10.51,10.65,10.43,10.65,16344552,16.4990073549292,16.7187848078017,16.373420239002,16.7187848078017,10411610.7002449,0.0,1.0
2015-07-17,10.49,10.55,10.36,10.49,16002644,16.4676105759474,16.5618009128928,16.2635315125658,16.4676105759474,10193812.5622905,0.0,1.0
2015-07-20,10.2,10.47,10.18,10.45,22766845,16.0123572807115,16.4362137969656,15.9809605017297,16.4048170179838,14502662.8452598,0.0,1.0
2015-07-21,10.23,10.44,10.16,10.2,24247875,16.0594524491842,16.3891186284929,15.9495637227479,16.0123572807115,15446090.8324805,0.0,1.0
2015-07-22,9.99,10.16,9.96,10.16,40623233,15.6826911014027,15.9495637227479,15.63559593293,15.9495637227479,25877325.2017762,0.0,1.0
2015-07-23,9.96,10.19,9.9,10.09,21993777,15.63559593293,15.9966588912206,15.5414055959847,15.8396749963116,14010212.3295885,0.0,1.0
2015-07-24,9.81,9.91,9.65,9.91,27605939,15.4001200905666,15.5571039854756,15.1489458587123,15.5571039854756,17585204.5307029,0.0,1.0
2015-07-27,9.62,9.99,9.59,9.71,27877706,15.1018506902396,15.6826911014027,15.054755521767,15.2431361956577,17758322.2891568,0.0,1.0
2015-07-28,9.87,9.93,9.605,9.75,27138555,15.494310427512,15.5885007644573,15.0783031060033,15.3059297536213,17287477.1744851,0.0,1.0
2015-07-29,10.16,10.22,9.89,9.92,31605553,15.9495637227479,16.0437540596933,15.5257072064938,15.5728023749665,20132990.723879,0.0,1.0
2015-07-30,9.98,10.25,9.875,10.19,19830161,15.6669927119118,16.0908492281659,15.5021596222574,15.9966588912206,12631971.586323,0.0,1.0
2015-07-31,9.87,10.14,9.86,10.09,18334470,15.494310427512,15.9181669437661,15.4786120380211,15.8396749963116,11679204.4245275,0.0,1.0
2015-08-03,9.64,9.82,9.58,9.82,21542939,15.1332474692214,15.4158184800575,15.0390571322761,15.4158184800575,13723024.9080626,0.0,1.0
2015-08-04,9.73,10.07,9.68,9.94,24551624,15.2745329746395,15.8082782173299,15.196041027185,15.6041991539482,15639581.3814162,0.0,1.0
2015-08-05,9.76,10.15,9.75,9.91,24910009,15.3687233115848,15.9828423783387,15.3529766688476,15.604922952644,15819250.754338,0.03,1.0
2015-08-06,9.91,9.955,9.64,9.76,22655107,15.604922952644,15.6757828449618,15.1797635987375,15.3687233115848,14387261.7026898,0.0,1.0
2015-08-07,9.41,10.06,9.36,9.82,33244852,14.8175908157801,15.8411225937032,14.7388576020937,15.4632031680085,21112342.8369236,0.0,1.0
2015-08-10,10.08,10.09,9.41,9.53,27937740,15.8726158791778,15.8883625219151,14.8175908157801,15.0065505286274,17742029.501856,0.0,1.0
2015-08-11,9.48,9.74,9.42,9.7,39791646,14.927817314941,15.3372300261103,14.8333374585173,15.2742434551612,25269923.6681067,0.0,1.0
2015-08-12,9.51,9.56,9.28,9.39,28746122,14.9750572431528,15.0537904568392,14.6128844601954,14.7860975303055,18255397.3438064,0.0,1.0
2015-08-13,9.31,9.52,9.3,9.52,14468867,14.6601243884073,14.9908038858901,14.64437774567,14.9908038858901,9188540.84734233,0.0,1.0
2015-08-14,9.41,9.43,9.28,9.32,13248108,14.8175908157801,14.8490841012546,14.6128844601954,14.6758710311445,8413290.51597493,0.0,1.0
2015-08-17,9.43,9.49,9.26,9.31,10932119,14.8490841012546,14.9435639576783,14.5813911747209,14.6601243884073,6942507.79826144,0.0,1.0
2015-08-18,9.27,9.355,9.24,9.3,16218021,14.5971378174581,14.730984280725,14.5498978892463,14.64437774567,10299351.595502,0.0,1.0
2015-08-19,9.11,9.29,9.1,9.18,18597636,14.3451915336617,14.6286311029327,14.3294448909244,14.4554180328226,11810540.3864729,0.0,1.0
2015-08-20,9.03,9.22,8.98,9.19,17703257,14.2192183917634,14.5184046037717,14.140485178077,14.4711646755599,11242559.6334184,0.0,1.0
2015-08-21,8.73,8.9838,8.73,8.97,25188507,13.746819109645,14.1464689023172,13.746819109645,14.1247385353398,15996112.5811074,0.0,1.0
2015-08-24,8.2,8.54,7.97,8.2,41132932,12.9122470445692,13.4476328976367,12.5500742616118,12.9122470445692,26121715.3943675,0.0,1.0
2015-08-25,8.11,8.66,8.11,8.63,26281499,12.7705272599337,13.6365926104841,12.7705272599337,13.5893526822722,16690223.7121184,0.0,1.0
2015-08-26,8.26,8.29,8.015,8.26,27665681,13.0067269009929,13.0539668292047,12.6209341539296,13.0067269009929,17569256.800691,0.0,1.0
2015-08-27,8.86,8.92,8.38,8.4,27410991,13.9515254652297,14.0460053216534,13.1956866138403,13.2271798993148,17407514.3872449,0.0,1.0
2015-08-28,9.41,9.42,8.8,8.88,42078336,14.8175908157801,14.8333374585173,13.857045608806,13.9830187507042,26722099.8799834,0.0,1.0
2015-08-31,9.45,9.53,9.22,9.27,30463107,14.8805773867292,15.0065505286274,14.5184046037717,14.5971378174581,19345778.9754001,0.0,1.0
2015-09-01,9.22,9.32,9.07,9.15,32622670,14.5184046037717,14.6758710311445,14.2822049627125,14.4081781046108,20717222.4227627,0.0,1.0
2015-09-02,9.32,9.39,9.01,9.37,40479552,14.6758710311445,14.7860975303055,14.1877251062889,14.7546042448309,25706782.5030198,0.0,1.0
2015-09-03,9.57,9.75,9.3501,9.4,28212599,15.0695370995765,15.3529766688476,14.7232684257837,14.8018441730428,17916580.3598299,0.0,1.0
2015-09-04,9.49,9.64,9.3,9.39,48098516,14.9435639576783,15.1797635987375,14.64437774567,14.7860975303055,30545251.3291158,0.0,1.0
2015-09-08,9.72,9.87,9.6,9.87,18037628,15.3057367406357,15.5419363816949,15.1167770277884,15.5419363816949,11454903.9442526,0.0,1.0
2015-09-09,9.57,9.935,9.53,9.92,29463129,15.0695370995765,15.6442895594872,15.0065505286274,15.6206695953813,18710736.9434675,0.0,1.0
2015-09-10,9.63,9.72,9.51,9.56,29546623,15.1640169560002,15.3057367406357,14.9750572431528,15.0537904568392,18763760.3093957,0.0,1.0
2015-09-11,9.65,9.75,9.54,9.6,19590382,15.1955102414748,15.3529766688476,15.0222971713647,15.1167770277884,12440989.6933906,0.0,1.0
2015-09-14,9.38,9.61,9.32,9.58,31266116,14.7703508875682,15.1325236705256,14.6758710311445,15.0852837423138,19855734.6614455,0.0,1.0
2015-09-15,9.63,9.71,9.37,9.39,17947778,15.1640169560002,15.2899900978984,14.7546042448309,14.7860975303055,11397844.1623682,0.0,1.0
2015-09-16,9.86,9.88,9.7,9.7,19888578,15.5261897389576,15.5576830244322,15.2742434551612,15.2742434551612,12630360.8533104,0.0,1.0
2015-09-17,9.95,10.16,9.75,9.81,24518227,15.6679095235931,15.998589021076,15.3529766688476,15.4474565252712,15570447.2433061,0.0,1.0
2015-09-18,9.97,10.03,9.76,9.85,29097121,15.6994028090677,15.7938826654914,15.3687233115848,15.5104430962204,18478301.3658611,0.0,1.0
2015-09-21,9.9,10.1,9.9,9.98,17708769,15.5891763099068,15.9041091646523,15.5891763099068,15.715149451805,11246060.0621078,0.0,1.0
2015-09-22,9.5,9.63,9.38,9.6,25291714,14.9593106004156,15.1640169560002,14.7703508875682,15.1167770277884,16061654.8060259,0.0,1.0
2015-09-23,9.2,9.59,9.19,9.58,20939067,14.4869113182972,15.1010303850511,14.4711646755599,15.0852837423138,13297480.1990189,0.0,1.0
2015-09-24,9.18,9.26,8.86,9.07,25766382,14.4554180328226,14.5813911747209,13.9515254652297,14.2822049627125,16363095.5689362,0.0,1.0
2015-09-25,9.07,9.29,8.96,9.25,19003914,14.2822049627125,14.6286311029327,14.1089918926025,14.5656445319836,12068549.6693267,0.0,1.0
2015-09-28,9.59,9.64,9.2,9.46,95268519,15.1010303850511,15.1797635987375,14.4869113182972,14.8963240294665,60500844.9035651,0.0,1.0
2015-09-29,9.45,9.77,9.36,9.62,39299843,14.8805773867292,15.3844699543221,14.7388576020937,15.1482703132629,24957601.2205822,0.0,1.0
2015-09-30,9.66,9.71,9.43,9.61,41445785,15.211256884212,15.2899900978984,14.8490841012546,15.1325236705256,26320394.5701257,0.0,1.0
2015-10-01,9.26,9.85,9.19,9.71,36861049,14.5813911747209,15.5104430962204,14.4711646755599,15.2899900978984,23408830.4504,0.0,1.0
2015-10-02,9.52,9.52,9.1,9.15,28138602,14.9908038858901,14.9908038858901,14.3294448909244,14.4081781046108,17869588.1207637,0.0,1.0
2015-10-05,10.41,10.45,9.6,9.61,48430670,16.392255089508,16.4552416604571,15.1167770277884,15.1325236705256,30756187.720791,0.0,1.0
2015-10-06,10.98,11.03,10.41,10.43,57248111,17.2898137255329,17.3685469392193,16.392255089508,16.4237483749826,36355756.5603921,0.0,1.0
2015-10-07,10.94,11.18,10.66,11.15,41603008,17.2268271545838,17.6047465802785,16.78592115794,17.5575066520667,26420239.9801112,0.0,1.0
2015-10-08,11.01,11.11,10.63,10.85,36373163,17.3370536537448,17.4945200811176,16.7386812297282,17.0851073699483,23098995.51724,0.0,1.0
2015-10-09,10.26,10.92,10.25,10.67,78717522,16.1560554484488,17.1953338691093,16.1403088057115,16.8016678006773,49990034.9003534,0.0,1.0
2015-10-12,10.08,10.29,9.965,10.28,31444086,15.8726158791778,16.2032953766607,15.6915294876991,16.1875487339234,19968755.5783287,0.0,1.0
2015-10-13,10.03,10.22,9.86,9.96,36236667,15.7938826654914,16.0930688774997,15.5261897389576,15.6836561663304,23012312.913032,0.0,1.0
2015-10-14,9.95,10.11,9.91,10.09,42256124,15.6679095235931,15.9198558073896,15.604922952644,15.8883625219151,26835005.2166742,0.0,1.0
2015-10-15,9.7,10.0,9.63,9.93,49802279,15.2742434551612,15.7466427372795,15.1640169560002,15.6364162381186,31627236.2502357,0.0,1.0
2015-10-16,9.55,9.79,9.43,9.78,27317397,15.038043814102,15.4159632397967,14.8490841012546,15.4002165970594,17348076.9556847,0.0,1.0
2015-10-19,9.42,9.57,9.36,9.43,23063042,14.8333374585173,15.0695370995765,14.7388576020937,14.8490841012546,14646323.2733408,0.0,1.0
2015-10-20,9.41,9.46,9.31,9.36,25704214,14.8175908157801,14.8963240294665,14.6601243884073,14.7388576020937,16323615.4073314,0.0,1.0
2015-10-21,9.11,9.43,9.11,9.39,20482014,14.3451915336617,14.8490841012546,14.3451915336617,14.7860975303055,13007225.9476044,0.0,1.0
2015-10-22,9.09,9.49,9.051,9.16,34024145,14.3136982481871,14.9435639576783,14.2522863415117,14.4239247473481,21607237.534798,0.0,1.0
2015-10-23,9.14,9.28,9.06,9.16,20297266,14.3924314618735,14.6128844601954,14.2664583199753,14.4239247473481,12889900.6211318,0.0,1.0
2015-10-26,8.77,9.19,8.71,9.13,25980512,13.8098056805942,14.4711646755599,13.7153258241705,14.3766848191362,16499080.1108938,0.0,1.0
2015-10-27,8.73,8.9401,8.62,8.79,26939425,13.746819109645,14.0776560735553,13.573606039535,13.8412989660687,17108043.5680566,0.0,1.0
2015-10-28,8.99,9.13,8.71,8.75,33236613,14.1562318208143,14.3766848191362,13.7153258241705,13.7783123951196,21107110.6105136,0.0,1.0
2015-10-29,8.95,9.01,8.82,8.9,29431796,14.0932452498652,14.1877251062889,13.8885388942806,14.0145120361788,18690838.7337203,0.0,1.0
2015-10-30,8.93,9.055,8.87,8.97,34944579,14.0617519643906,14.2585849986066,13.967272107967,14.1247385353398,22191764.6720149,0.0,1.0
2015-11-02,9.17,9.24,8.93,8.95,29980888,14.4396713900853,14.5498978892463,14.0617519643906,14.0932452498652,19039542.9046101,0.0,1.0
2015-11-03,9.38,9.58,9.19,9.2,25608007,14.7703508875682,15.0852837423138,14.4711646755599,14.4869113182972,16262518.574435,0.0,1.0
2015-11-04,9.38,9.51,9.27,9.45,22172562,14.8175908157801,15.0229518825233,14.643823759305,14.9281698517187,14035927.577276,0.03,1.0
2015-11-05,9.2,9.32,9.06,9.27,22501930,14.5332447233664,14.7228087849755,14.3120866514891,14.643823759305,14244427.8576799,0.0,1.0
2015-11-06,9.09,9.18,8.98,9.11,23359414,14.3594776668913,14.5016507130982,14.1857106104163,14.3910716771595,14787242.1397045,0.0,1.0
2015-11-09,8.61,9.0,8.5,8.97,43463275,13.6012214204548,14.2173046206845,13.4274543639798,14.1699136052822,27513617.0628922,0.0,1.0
2015-11-10,8.35,8.61,8.34,8.6,28315946,13.1904992869684,13.6012214204548,13.1747022818343,13.5854244153207,17924882.4442597,0.0,1.0
2015-11-11,8.08,8.47,8.08,8.38,33612131,12.7639801483478,13.3800633485775,12.7639801483478,13.2378903023707,21277533.7569884,0.0,1.0
2015-11-12,7.82,8.0032,7.81,8.0,39150794,12.3532580148614,12.642659148918,12.3374610097273,12.6376041072751,24783681.253292,0.0,1.0
2015-11-13,7.99,8.06,7.82,7.85,26182794,12.621807102141,12.7323861380797,12.3532580148614,12.4006490302637,16574530.2845354,0.0,1.0
2015-11-16,8.29,8.32,7.96,7.97,33737261,13.0957172561638,13.1431082715661,12.5744160867387,12.5902130918728,21356744.9738854,0.0,1.0
2015-11-17,8.27,8.46,8.24,8.33,34654474,13.0641232458956,13.3642663434434,13.0167322304934,13.1589052767002,21937369.5873575,0.0,1.0
2015-11-18,8.41,8.41,8.22,8.31,23781792,13.2852813177729,13.2852813177729,12.9851382202252,13.127311266432,15054620.6689982,0.0,1.0
2015-11-19,8.76,8.78,8.5,8.51,32516043,13.8381764974662,13.8697705077344,13.4274543639798,13.4432513691139,20583675.6549647,0.0,1.0
2015-11-20,8.69,8.9,8.59,8.81,24865448,13.7275974615276,14.0593345693435,13.5696274101866,13.9171615231367,15740608.9248741,0.0,1.0
2015-11-23,9.07,9.24,8.87,9.05,44196031,14.3278836566231,14.5964327439027,14.0119435539413,14.296289646355,27977474.6066355,0.0,1.0
2015-11-24,9.09,9.2,8.97,9.07,26983772,14.3594776668913,14.5332447233664,14.1699136052822,14.3278836566231,17081574.4952582,0.0,1.0
2015-11-25,9.41,9.45,9.03,9.05,25660786,14.8649818311823,14.9281698517187,14.2646956360868,14.296289646355,16244082.8385994,0.0,1.0
2015-11-27,9.32,9.46,9.295,9.32,9841053,14.7228087849755,14.9439668568528,14.6833162721403,14.7228087849755,6229695.38622264,0.0,1.0
2015-11-30,9.36,9.51,9.31,9.33,24070904,14.7859968055119,15.0229518825233,14.7070117798414,14.7386057901096,15237637.6380666,0.0,1.0
2015-12-01,9.48,9.6,9.41,9.46,25544147,14.975560867121,15.1651249287301,14.8649818311823,14.9439668568528,16170246.6911715,0.0,1.0
2015-12-02,9.35,9.575,9.31,9.42,25605030,14.7701998003778,15.1256324158949,14.7070117798414,14.8807788363164,16208787.5408345,0.0,1.0
2015-12-03,8.99,9.4,8.91,9.36,23321085,14.2015076155504,14.8491848260482,14.0751315744776,14.7859968055119,14762978.6798431,0.0,1.0
2015-12-04,9.34,9.375,9.0,9.03,29518208,14.7544027952437,14.809692313213,14.2173046206845,14.2646956360868,18685952.020293,0.0,1.0
2015-12-07,9.04,9.47,8.95,9.46,37439953,14.2804926412209,14.9597638619869,14.138319595014,14.9439668568528,23700665.2097587,0.0,1.0
2015-12-08,8.52,8.82,8.5,8.81,48874564,13.459048374248,13.9329585282708,13.4274543639798,13.9171615231367,30939132.8198764,0.0,1.0
2015-12-09,8.74,8.79,8.5,8.63,28194225,13.806582487198,13.8855675128685,13.4274543639798,13.632815430723,17847829.2313458,0.0,1.0
2015-12-10,9.17,9.34,8.74,8.79,36468264,14.4858537079641,14.7544027952437,13.806582487198,13.8855675128685,23085555.5786915,0.0,1.0
2015-12-11,8.86,9.02,8.75,8.98,31170222,13.9961465488072,14.2488986309527,13.8223794923321,14.1857106104163,19731728.7266856,0.0,1.0
2015-12-14,9.0,9.05,8.68,8.84,36694293,14.2173046206845,14.296289646355,13.7118004563935,13.964552538539,23228639.0290553,0.0,1.0
2015-12-15,9.12,9.34,9.08,9.1,27930705,14.4068686822936,14.7544027952437,14.3436806617572,14.3752746720254,17681012.8014193,0.0,1.0
2015-12-16,9.24,9.27,9.07,9.23,25587541,14.5964327439027,14.643823759305,14.3278836566231,14.5806357387686,16197716.4549854,0.0,1.0
2015-12-17,9.15,9.245,9.035,9.2,21607564,14.4542596976959,14.6043312464698,14.2725941386538,14.5332447233664,13678266.1122047,0.0,1.0
2015-12-18,9.23,9.41,9.13,9.16,32347299,14.5806357387686,14.8649818311823,14.4226656874277,14.47005670283,20476855.4073497,0.0,1.0
2015-12-21,9.32,9.425,9.23,9.35,24986282,14.7228087849755,14.8886773388835,14.5806357387686,14.7701998003778,15817100.6389517,0.0,1.0
2015-12-22,9.56,9.57,9.26,9.35,19474204,15.1019369081937,15.1177339133278,14.6280267541709,14.7701998003778,12327782.2819528,0.0,1.0
2015-12-23,10.19,10.22,9.68,9.7,39059224,16.0971482316417,16.1445392470439,15.2915009698029,15.3230949800711,24725714.5695929,0.0,1.0
2015-12-24,10.12,10.23,10.08,10.16,11794664,15.986569195703,16.160336252178,15.9233811751666,16.0497572162394,7466392.45849466,0.0,1.0
2015-12-28,9.98,10.01,9.81,10.0,15608430,15.7654111238257,15.812802139228,15.4968620365461,15.7970051340939,9880626.0221522,0.0,1.0
2015-12-29,10.13,10.27,10.0,10.11,13435202,16.0023662008371,16.2235242727144,15.7970051340939,15.9707721905689,8504904.49674127,0.0,1.0
2015-12-30,9.96,10.03,9.85,9.94,23520438,15.7338171135575,15.8443961494962,15.5600500570825,15.7022231032893,14889175.3850463,0.0,1.0
2015-12-31,9.87,9.98,9.81,9.87,13361388,15.5916440673507,15.7654111238257,15.4968620365461,15.5916440673507,8458177.91827057,0.0,1.0
2016-01-04,9.71,9.8,9.45,9.52,37917920,15.3388919852052,15.481065031412,14.9281698517187,15.0387488876574,24003233.3205764,0.0,1.0
2016-01-05,9.27,9.77,9.16,9.72,39282507,14.643823759305,15.4336740160097,14.47005670283,15.3546889903392,24867059.7157803,0.0,1.0
2016-01-06,8.61,9.02,8.55,9.0,55193085,13.6012214204548,14.2488986309527,13.5064393896503,14.2173046206845,34938954.9041037,0.0,1.0
2016-01-07,8.27,8.51,8.23,8.39,34059690,13.0641232458956,13.4432513691139,13.0009352253593,13.2536873075048,21560852.6495258,0.0,1.0
2016-01-08,8.07,8.56,8.02,8.52,41713919,12.7481831432138,13.5222363947844,12.6691981175433,13.459048374248,26406219.8156604,0.0,1.0
2016-01-11,8.0,8.29,7.9,8.29,47821243,12.6376041072751,13.0957172561638,12.4796340559342,13.0957172561638,30272347.5709898,0.0,1.0
2016-01-12,7.28,8.02,7.1,8.01,91353452,11.5002197376203,12.6691981175433,11.2158736452066,12.6534011124092,57829602.019206,0.0,1.0
2016-01-13,7.13,7.44,7.08,7.32,45704261,11.2632646606089,11.7529718197658,11.1842796349385,11.5634077581567,28932231.5287212,0.0,1.0
2016-01-14,7.24,7.37,6.85,7.09,44283993,11.437031717084,11.6423927838272,10.8209485168543,11.2000766400726,28033157.3131061,0.0,1.0
2016-01-15,6.9,7.02,6.77,6.94,52289783,10.8999335425248,11.0894976041339,10.6945724757816,10.9631215630611,33101073.6251174,0.0,1.0
2016-01-19,6.74,7.02,6.56,6.98,51930120,10.6471814603793,11.0894976041339,10.3628353679656,11.0263095835975,32873395.6589795,0.0,1.0
2016-01-20,6.74,6.805,6.14,6.51,67535516,10.6471814603793,10.7498619937509,9.69936115233364,10.2838503422951,42752101.0639171,0.0,1.0
2016-01-21,7.09,7.26,6.71,6.74,47623285,11.2000766400726,11.4686257273522,10.599790444977,10.6471814603793,30147033.9445652,0.0,1.0
2016-01-22,6.87,7.42,6.83,7.29,34374770,10.8525425271225,11.7213778094977,10.7893545065861,11.5160167427544,21760308.1775359,0.0,1.0
2016-01-25,6.8,7.0,6.76,6.81,34000635,10.7419634911838,11.0579035938657,10.6787754706475,10.7577604963179,21523468.98123,0.0,1.0
2016-01-26,7.14,7.18,6.765,6.89,36552382,11.279061665743,11.3422496862794,10.6866739732145,10.8841365373907,23138804.912528,0.0,1.0
2016-01-27,6.96,7.28,6.92,7.06,34529516,10.9947155733293,11.5002197376203,10.931527552793,11.1526856246703,21858267.2518583,0.0,1.0
2016-01-28,7.0,7.19,6.82,7.17,26879958,11.0579035938657,11.3580466914135,10.773557501452,11.3264526811453,17015856.9753113,0.0,1.0
2016-01-29,7.29,7.29,6.98,6.98,35766433,11.5160167427544,11.5160167427544,11.0263095835975,11.0263095835975,22641274.5304534,0.0,1.0
2016-02-01,7.21,7.38,7.11,7.38,26538783,11.3896407016817,11.6581897889613,11.2316706503407,11.6581897889613,16799882.4933738,0.0,1.0
2016-02-02,6.97,7.07,6.91,7.02,22161254,11.0105125784634,11.1684826298044,10.9157305476589,11.0894976041339,14028769.2584024,0.0,1.0
2016-02-03,7.55,7.57,6.85,7.06,33970808,11.9741298916432,12.005849441025,10.8639456632789,11.1970009317882,21419477.0493511,0.03,1.0
2016-02-04,8.31,8.45,7.63,7.64,53790634,13.1794727681529,13.4015096138258,12.1010080891705,12.1168678638614,33916392.2869615,0.0,1.0
2016-02-05,8.12,8.5,7.88,8.14,42935420,12.8781370490255,13.4808084872804,12.4975024564435,12.9098565984073,27071897.8275186,0.0,1.0
2016-02-08,7.9,8.42,7.71,7.73,39533156,12.5292220058253,13.353930289753,12.2278862866978,12.2596058360797,24926681.9803173,0.0,1.0
2016-02-09,7.81,7.945,7.58,7.72,27179166,12.386484033607,12.6005909919344,12.0217092157159,12.2437460613888,17137170.3127434,0.0,1.0
2016-02-10,7.54,7.91,7.45,7.9,27192156,11.9582701169522,12.5450817805162,11.815532144734,12.5292220058253,17145360.8452404,0.0,1.0
2016-02-11,7.33,7.55,7.11,7.36,31927287,11.625214848443,11.9741298916432,11.2762998052428,11.6727941725157,20130983.9655431,0.0,1.0
2016-02-12,7.69,7.78,7.36,7.53,26028850,12.196166737316,12.3389047095343,11.6727941725157,11.9424103422613,16411866.1880519,0.0,1.0
2016-02-16,8.12,8.13,7.68,7.8,22007341,12.8781370490255,12.8939968237164,12.1803069626251,12.3706242589161,13876200.2795678,0.0,1.0
2016-02-17,8.52,8.6,8.2,8.23,29085042,13.5125280366622,13.6394062341896,13.0050152465528,13.0525945706256,18338874.6478569,0.0,1.0
2016-02-18,8.12,8.56,8.08,8.54,29264958,12.8781370490255,13.5759671354259,12.8146979502618,13.544247586044,18452316.3603063,0.0,1.0
2016-02-19,7.87,8.09,7.84,8.03,30913938,12.4816426817525,12.8305577249527,12.4340633576798,12.7353990768072,19492041.0929309,0.0,1.0
2016-02-22,8.91,8.93,8.04,8.04,55042328,14.131059249608,14.1627787989898,12.7512588514981,12.7512588514981,34705617.8745839,0.0,1.0
2016-02-23,8.53,8.77,8.51,8.75,26508008,13.5283878113531,13.9090224039352,13.4966682619713,13.8773028545533,16713987.756194,0.0,1.0
2016-02-24,8.76,8.785,8.25,8.26,31023446,13.8931626292442,13.9328120659715,13.0843141200074,13.1001738946983,19561088.7320898,0.0,1.0
2016-02-25,8.87,8.92,8.55,8.79,27662256,14.0676201508443,14.1469190242989,13.560107360735,13.940741953317,17441771.1090439,0.0,1.0
2016-02-26,8.87,9.21,8.82,9.12,22382485,14.0676201508443,14.6068524903356,13.9883212773898,14.4641145181173,14112738.3182922,0.0,1.0
2016-02-29,8.93,9.11,8.85,8.95,22076225,14.1627787989898,14.4482547434264,14.0359006014625,14.1944983483717,13919633.4312629,0.0,1.0
2016-03-01,9.11,9.1999,8.92,9.12,16218837,14.4482547434264,14.5908341178977,14.1469190242989,14.4641145181173,10226398.1147774,0.0,1.0
2016-03-02,9.62,9.7,9.1,9.15,49013562,15.2571032526632,15.3839814501905,14.4323949687355,14.5116938421901,30904324.2764773,0.0,1.0
2016-03-03,9.47,9.7,9.17,9.4,35531161,15.0192066322994,15.3839814501905,14.5434133915719,14.908188209463,22403320.1558321,0.0,1.0
2016-03-04,9.57,10.04,9.42,9.59,40810117,15.1778043792086,15.9232137896818,14.9399077588448,15.2095239285904,25731839.067909,0.0,1.0
2016-03-07,10.04,10.07,9.61,9.66,41967839,15.9232137896818,15.9707931137545,15.2412434779723,15.3205423514269,26461812.8680178,0.0,1.0
2016-03-08,9.33,9.9,9.29,9.77,37791045,14.7971697866266,15.7011769440089,14.7337306878629,15.494999873027,23828235.7325294,0.0,1.0
2016-03-09,9.42,9.52,9.12,9.43,21773791,14.9399077588448,15.098505505754,14.4641145181173,14.9557675335358,13728940.936638,0.0,1.0
2016-03-10,9.59,9.63,9.22,9.38,24935541,15.2095239285904,15.2729630273541,14.6227122650265,14.8764686600812,15722506.4579758,0.0,1.0
2016-03-11,9.52,9.85,9.45,9.71,23367959,15.098505505754,15.6218780705543,14.9874870829176,15.3998412248815,14734105.2791761,0.0,1.0
2016-03-14,9.67,9.8,9.36,9.41,21675802,15.3364021261178,15.5425791970997,14.8447491106993,14.9240479841539,13667156.3262575,0.0,1.0
2016-03-15,9.16,9.52,9.11,9.5,31471172,14.527553616881,15.098505505754,14.4482547434264,15.0667859563722,19843391.6075879,0.0,1.0
2016-03-16,9.74,9.77,9.1,9.19,34530663,15.4474205489542,15.494999873027,14.4323949687355,14.5751329409537,21772480.1726052,0.0,1.0
2016-03-17,9.94,10.0,9.73,9.86,39249813,15.7646160427726,15.8597746909181,15.4315607742633,15.6377378452452,24748026.8572011,0.0,1.0
2016-03-18,10.03,10.22,9.8,10.0,33625113,15.9073540149908,16.2086897341183,15.5425791970997,15.8597746909181,21201507.3702498,0.0,1.0
2016-03-21,9.89,10.04,9.71,9.94,19100751,15.685317169318,15.9232137896818,15.3998412248815,15.7646160427726,12043519.7676155,0.0,1.0
2016-03-22,9.85,9.96,9.68,9.76,19842141,15.6218780705543,15.7963355921544,15.3522619008087,15.4791400983361,12510985.4248827,0.0,1.0
2016-03-23,9.32,9.8,9.25,9.69,25419537,14.7813100119357,15.5425791970997,14.6702915890992,15.3681216754996,16027678.5108152,0.0,1.0
2016-03-24,9.57,9.61,9.04,9.18,20733544,15.1778043792086,15.2412434779723,14.3372363205899,14.5592731662628,13073038.1761809,0.0,1.0
2016-03-28,9.7,9.84,9.4728,9.67,16501655,15.3839814501905,15.6060182958634,15.0236473692129,15.3364021261178,10404722.2117534,0.0,1.0
2016-03-29,9.72,9.75,9.37,9.55,24606647,15.4157009995724,15.4632803236451,14.8606088853902,15.1460848298268,15515130.2458859,0.0,1.0
2016-03-30,9.68,9.865,9.63,9.83,18461695,15.3522619008087,15.6456677325907,15.2729630273541,15.5901585211725,11640578.3561174,0.0,1.0
2016-03-31,9.58,9.86,9.53,9.7,19958236,15.1936641538995,15.6377378452452,15.1143652804449,15.3839814501905,12584186.3386804,0.0,1.0
2016-04-01,9.63,9.64,9.35,9.44,17569864,15.2729630273541,15.288822802045,14.8288893360084,14.9716273082267,11078255.7396993,0.0,1.0
2016-04-04,9.4,9.765,9.37,9.58,19944846,14.908188209463,15.4870699856815,14.8606088853902,15.1936641538995,12575743.5957909,0.0,1.0
2016-04-05,9.41,9.55,9.26,9.29,14686137,14.9240479841539,15.1460848298268,14.6861513637901,14.7337306878629,9259990.94325713,0.0,1.0
2016-04-06,9.5,9.54,9.26,9.42,16821429,15.0667859563722,15.1302250551359,14.6861513637901,14.9399077588448,10606348.0268938,0.0,1.0
2016-04-07,9.48,9.8,9.43,9.43,30590220,15.0350664069903,15.5425791970997,14.9557675335358,14.9557675335358,19287928.4833203,0.0,1.0
2016-04-08,9.37,9.73,9.35,9.7,35138968,14.8606088853902,15.4315607742633,14.8288893360084,15.3839814501905,22156032.2796528,0.0,1.0
2016-04-11,9.74,9.85,9.43,9.53,46195751,15.4474205489542,15.6218780705543,14.9557675335358,15.1143652804449,29127621.2306178,0.0,1.0
2016-04-12,9.48,9.5,9.16,9.34,66804444,15.0350664069903,15.0667859563722,14.527553616881,14.8130295613175,42121937.607509,0.0,1.0
2016-04-13,9.79,10.0715,9.515,9.59,48750587,15.5267194224088,15.9731720799582,15.0905756184086,15.2095239285904,30738511.7065481,0.0,1.0
2016-04-14,10.01,10.14,9.76,9.89,31399697,15.875634465609,16.0818115365909,15.4791400983361,15.685317169318,19798324.7630754,0.0,1.0
2016-04-15,10.01,10.15,9.94,9.98,26942807,15.875634465609,16.0976713112819,15.7646160427726,15.8280551415363,16988139.8223321,0.0,1.0
2016-04-18,10.09,10.13,9.78,9.81,21007429,16.0025126631363,16.0659517619,15.5108596477179,15.5584389717906,13245729.7845661,0.0,1.0
2016-04-19,10.53,10.53,10.16,10.18,26020299,16.7003427495367,16.7003427495367,16.1135310859728,16.1452506353546,16406474.560386,0.0,1.0
2016-04-20,10.59,10.74,10.27,10.5,30380453,16.7955013976823,17.033398018046,16.2879886075729,16.652763425464,19155664.9398033,0.0,1.0
2016-04-21,10.42,10.71,10.35,10.68,23568592,16.5258852279366,16.9858186939733,16.4148668051002,16.9382393699005,14860609.5983799,0.0,1.0
2016-04-22,10.4,10.64,10.32,10.45,20160792,16.4941656785548,16.8748002711368,16.3672874810275,16.5734645520094,12711903.1593462,0.0,1.0
2016-04-25,10.16,10.35,10.1,10.31,19410525,16.1135310859728,16.4148668051002,16.0183724378273,16.3514277063365,12238840.322943,0.0,1.0
2016-04-26,10.66,10.67,10.18,10.28,27220077,16.9065198205187,16.9223795952096,16.1452506353546,16.3038483822638,17162965.7611638,0.0,1.0
2016-04-27,11.31,11.36,10.74,10.76,46520690,17.9374051754284,18.0167040488829,17.033398018046,17.0651175674279,29332503.7124515,0.0,1.0
2016-04-28,11.15,11.38,11.1,11.22,26842755,17.6836487803737,18.0484235982648,17.6043499069191,17.7946672032101,16925054.4368522,0.0,1.0
2016-04-29,11.17,11.5,11.07,11.28,41614769,17.7153683297555,18.2387408945558,17.5567705828463,17.8898258513556,26239193.0598044,0.0,1.0
2016-05-02,10.96,11.26,10.85,11.2,25916868,17.3823130612462,17.8581063019738,17.2078555396461,17.7629476538283,16341258.6276153,0.0,1.0
2016-05-03,10.36,10.73,10.26,10.68,30319229,16.4307265797911,17.0175382433551,16.272128832882,16.9382393699005,19117061.617125,0.0,1.0
2016-05-04,10.24,10.45,10.17,10.28,22621454,16.2879886075729,16.6220196239391,16.1766449354508,16.3516135630712,14221749.2006533,0.03,1.0
2016-05-05,10.02,10.38,9.94,10.32,22164075,15.938051352332,16.510675951817,15.8108014413354,16.4152385185695,13934202.2804755,0.0,1.0
2016-05-06,10.04,10.29,9.99,9.99,18440132,15.9698638300812,16.3675198019458,15.8903326357083,15.8903326357083,11593018.4032796,0.0,1.0
2016-05-09,9.46,9.86,9.44,9.86,33832537,15.0473019753554,15.6835515303387,15.0154894976062,15.6835515303387,21269979.1992073,0.0,1.0
2016-05-10,9.67,9.68,9.32,9.56,22266283,15.3813329917216,15.3972392305962,14.8246146311112,15.2063643641012,13998458.8283658,0.0,1.0
2016-05-11,9.54,9.79,9.54,9.69,16004627,15.1745518863521,15.5722078582166,15.1745518863521,15.4131454694708,10061855.0533491,0.0,1.0
2016-05-12,9.44,9.72,9.25,9.65,23042742,15.0154894976062,15.4608641860946,14.7132709589892,15.3495205139725,14486606.2817784,0.0,1.0
2016-05-13,9.2,9.54,9.18,9.35,18175456,14.6337397646163,15.1745518863521,14.6019272868671,14.872333347735,11426620.8016297,0.0,1.0
2016-05-16,9.28,9.47,9.24,9.3,19887747,14.7609896756129,15.06320821423,14.6973647201146,14.7928021533621,12503110.984822,0.0,1.0
2016-05-17,9.3,9.45,9.13,9.27,19172899,14.7928021533621,15.0313957364808,14.5223960924942,14.7450834367383,12053697.3895425,0.0,1.0
2016-05-18,9.02,9.35,8.95,9.19,23239616,14.3474274648738,14.872333347735,14.2360837927517,14.6178335257417,14610377.8418261,0.0,1.0
2016-05-19,9.12,9.13,8.78,8.92,24540637,14.5064898536196,14.5223960924942,13.9656777318838,14.1883650761279,15428309.1015402,0.0,1.0
2016-05-20,9.11,9.2789,9.02,9.23,18877286,14.490583614745,14.7592399893367,14.3474274648738,14.68145848124,11867850.1868626,0.0,1.0
2016-05-23,9.28,9.36,9.13,9.28,20362259,14.7609896756129,14.8882395866096,14.5223960924942,14.7609896756129,12801429.1502547,0.0,1.0
2016-05-24,9.42,9.55,9.26,9.38,18482222,14.9836770198571,15.1904581252267,14.7291771978638,14.9200520643587,11619479.7184477,0.0,1.0
2016-05-25,9.6,9.68,9.48,9.51,13999313,15.2699893195996,15.3972392305962,15.0791144531046,15.1268331697283,8801145.95938198,0.0,1.0
2016-05-26,9.51,9.81,9.435,9.77,15617169,15.1268331697283,15.6040203359658,15.007536378169,15.5403953804675,9818266.35645163,0.0,1.0
2016-05-27,9.35,9.55,9.31,9.51,24152279,14.872333347735,15.1904581252267,14.8087083922367,15.1268331697283,15184154.5889228,0.0,1.0
2016-05-31,9.27,9.48,9.24,9.37,21092567,14.7450834367383,15.0791144531046,14.6973647201146,14.9041458254842,13260562.2022341,0.0,1.0
2016-06-01,9.3,9.3,9.1,9.2,17001126,14.7928021533621,14.7928021533621,14.4746773758704,14.6337397646163,10688338.1634402,0.0,1.0
2016-06-02,9.33,9.4,9.18,9.25,13766298,14.8405208699858,14.9518645421079,14.6019272868671,14.7132709589892,8654653.12607474,0.0,1.0
2016-06-03,9.52,9.57,9.28,9.44,20748285,15.1427394086029,15.2222706029758,14.7609896756129,15.0154894976062,13044117.5714734,0.0,1.0
2016-06-06,9.84,9.86,9.63,9.63,15311266,15.6517390525896,15.6835515303387,15.3177080362233,15.3177080362233,9625949.99404061,0.0,1.0
2016-06-07,9.79,9.85,9.74,9.79,10596168,15.5722078582166,15.6676452914641,15.4926766638437,15.5722078582166,6661642.69476174,0.0,1.0
2016-06-08,9.89,10.075,9.88,9.98,16051701,15.7312702469625,16.0255356661423,15.7153640080879,15.8744263968337,10091449.7302373,0.0,1.0
2016-06-09,9.84,9.85,9.52,9.7,19690958,15.6517390525896,15.6676452914641,15.1427394086029,15.4290517083454,12379392.8629255,0.0,1.0
2016-06-10,9.49,9.75,9.45,9.65,18869258,15.0950206919792,15.5085829027183,15.0313957364808,15.3495205139725,11862803.1106409,0.0,1.0
2016-06-13,9.32,9.605,9.32,9.47,13053737,14.8246146311112,15.2779424390369,14.8246146311112,15.06320821423,8206677.33140802,0.0,1.0
2016-06-14,9.1,9.37,9.01,9.29,23112831,14.4746773758704,14.9041458254842,14.3315212259992,14.7768959144875,14530670.1239932,0.0,1.0
2016-06-15,9.45,9.59,9.205,9.26,17772491,15.0313957364808,15.254083080725,14.6416928840535,14.7291771978638,11173283.0998781,0.0,1.0
2016-06-16,9.39,9.41,9.15,9.28,13628317,14.9359583032333,14.9677707809825,14.5542085702433,14.7609896756129,8567906.66068594,0.0,1.0
2016-06-17,9.58,9.65,9.41,9.45,29220778,15.2381768418504,15.3495205139725,14.9677707809825,15.0313957364808,18370639.4895734,0.0,1.0
2016-06-20,9.76,9.95,9.72,9.74,16913464,15.5244891415929,15.82670768021,15.4608641860946,15.4926766638437,10633226.454952,0.0,1.0
2016-06-21,9.86,9.9,9.67,9.73,13632293,15.6835515303387,15.7471764858371,15.3813329917216,15.4767704249691,8570406.3087997,0.0,1.0
2016-06-22,9.89,10.15,9.85,9.92,19499727,15.7312702469625,16.1448324577016,15.6676452914641,15.7789889635862,12259168.9674416,0.0,1.0
2016-06-23,10.15,10.17,9.98,10.08,20513118,16.1448324577016,16.1766449354508,15.8744263968337,16.0334887855795,12896271.8099114,0.0,1.0
2016-06-24,9.38,9.7371,9.35,9.56,34008134,14.9200520643587,15.4880638545701,14.872333347735,15.2063643641012,21380374.2469522,0.0,1.0
2016-06-27,9.1,9.3,8.95,9.28,21888360,14.4746773758704,14.7928021533621,14.2360837927517,14.7609896756129,13760864.6346788,0.0,1.0
2016-06-28,9.33,9.38,9.1857,9.35,18175778,14.8405208699858,14.9200520643587,14.6109938430256,14.872333347735,11426823.2379206,0.0,1.0
2016-06-29,9.1,9.52,9.01,9.51,37163307,14.4746773758704,15.1427394086029,14.3315212259992,15.1268331697283,23363981.4496842,0.0,1.0
2016-06-30,9.27,9.28,9.02,9.19,24791907,14.7450834367383,14.7609896756129,14.3474274648738,14.6178335257417,15586278.5636999,0.0,1.0
2016-07-01,9.55,9.59,9.2668,9.28,18305264,15.1904581252267,15.254083080725,14.7399934402985,14.7609896756129,11508229.0315975,0.0,1.0
2016-07-05,9.26,9.49,9.17,9.46,16360244,14.7291771978638,15.0950206919792,14.5860210479925,15.0473019753554,10285425.81876,0.0,1.0
2016-07-06,9.19,9.25,9.03,9.16,24554124,14.6178335257417,14.7132709589892,14.3633337037483,14.5701148091179,15436788.1644452,0.0,1.0
2016-07-07,9.34,9.45,9.25,9.26,22172246,14.8564271088604,15.0313957364808,14.7132709589892,14.7291771978638,13939339.2585282,0.0,1.0
2016-07-08,9.82,9.88,9.44,9.45,25929543,15.6199265748404,15.7153640080879,15.0154894976062,15.0313957364808,16301492.2663042,0.0,1.0
2016-07-11,10.14,10.175,9.87,9.96,37067004,16.128926218827,16.1845980548881,15.6994577692133,15.8426139190846,23303437.2816007,0.0,1.0
2016-07-12,10.69,10.8,10.43,10.7,53413003,17.0037693569291,17.1787379845495,16.5902071461899,17.0196755958037,33579907.4948827,0.0,1.0
2016-07-13,10.71,10.78,10.54,10.74,24221388,17.0355818346783,17.1469255068003,16.7651757738104,17.083300551302,15227602.320687,0.0,1.0
2016-07-14,10.71,10.9,10.67,10.82,22308436,17.0355818346783,17.3378003732953,16.9719568791799,17.2105504622987,14024959.7506343,0.0,1.0
2016-07-15,10.92,10.96,10.71,10.72,23041586,17.3696128510445,17.4332378065428,17.0355818346783,17.0514880735529,14485879.5229204,0.0,1.0
2016-07-18,10.92,10.94,10.715,10.82,16341479,17.3696128510445,17.4014253287937,17.0435349541156,17.2105504622987,10273628.5609998,0.0,1.0
2016-07-19,10.63,10.78,10.62,10.73,14782576,16.9083319236816,17.1469255068003,16.892425684807,17.0673943124274,9293570.97963717,0.0,1.0
2016-07-20,10.61,10.63,10.35,10.51,16304769,16.8765194459324,16.9083319236816,16.4629572351933,16.7174570571866,10250549.5664685,0.0,1.0
2016-07-21,10.6,10.86,10.53,10.67,15082555,16.8606132070579,17.274175417797,16.7492695349358,16.9719568791799,9482163.0172428,0.0,1.0
2016-07-22,10.57,10.66,10.49,10.58,10183503,16.8128944904341,16.9560506403054,16.6856445794374,16.8288007293087,6402206.75691761,0.0,1.0
2016-07-25,10.49,10.55,10.4,10.54,13843850,16.6856445794374,16.7810820126849,16.5424884295662,16.7651757738104,8703408.83797589,0.0,1.0
2016-07-26,10.67,10.67,10.42,10.45,12572836,16.9719568791799,16.9719568791799,16.5743009073154,16.6220196239391,7904342.50304803,0.0,1.0
2016-07-27,10.74,10.97,10.521,10.76,20987096,17.083300551302,17.4491440454174,16.7349539199487,17.1151130290512,13194254.258017,0.0,1.0
2016-07-28,10.68,10.7267,10.485,10.67,13795343,16.9878631180545,17.0621452535988,16.6776914600002,16.9719568791799,8672913.25672473,0.0,1.0
2016-07-29,10.62,10.65,10.42,10.61,16418375,16.892425684807,16.9401444014308,16.5743009073154,16.8765194459324,10321971.8561096,0.0,1.0
2016-08-01,10.47,10.595,10.46,10.55,11610200,16.6538321016883,16.8526600876206,16.6379258628137,16.7810820126849,7299148.5237609,0.0,1.0
2016-08-02,10.33,10.57,10.25,10.55,13672411,16.4311447574441,16.8128944904341,16.3038948464475,16.7810820126849,8595627.85885708,0.0,1.0
2016-08-03,10.41,10.45,10.195,10.3,13904068,16.6061133850645,16.6699216977833,16.263143704201,16.4306405250879,8716148.35595306,0.03,1.0
2016-08-04,10.4,10.46,10.25,10.36,11818419,16.5901613068848,16.685873775963,16.3508801341894,16.526352994166,7408701.7797104,0.0,1.0
2016-08-05,10.5,10.5,10.39,10.45,12292590,16.7496820886818,16.7496820886818,16.5742092287051,16.6699216977833,7705948.94378428,0.0,1.0
2016-08-08,10.45,10.6,10.41,10.5,9501283,16.6699216977833,16.9092028704788,16.6061133850645,16.7496820886818,5956141.19550441,0.0,1.0
2016-08-09,10.35,10.5,10.35,10.42,7812835,16.5104009159863,16.7496820886818,16.5104009159863,16.6220654632442,4897691.01680045,0.0,1.0
2016-08-10,10.33,10.53,10.27,10.4,9513393,16.478496759627,16.7975383232209,16.3827842905488,16.5901613068848,5963732.68287274,0.0,1.0
2016-08-11,10.42,10.44,10.3,10.35,9894143,16.6220654632442,16.6539696196036,16.4306405250879,16.5104009159863,6202416.31751329,0.0,1.0
2016-08-12,10.17,10.4,10.12,10.37,13881788,16.2232635087518,16.5901613068848,16.1435031178533,16.5423050723457,8702181.52370146,0.0,1.0
2016-08-15,10.52,10.58,10.23,10.25,13211910,16.7815862450412,16.8772987141194,16.31897597783,16.3508801341894,8282250.03110597,0.0,1.0
2016-08-16,10.29,10.58,10.29,10.57,13826000,16.4146884469082,16.8772987141194,16.4146884469082,16.8613466359397,8667209.27784635,0.0,1.0
2016-08-17,10.36,10.4,10.23,10.33,10840038,16.526352994166,16.5901613068848,16.31897597783,16.478496759627,6795376.67624818,0.0,1.0
2016-08-18,10.45,10.47,10.34,10.41,8564267,16.6699216977833,16.7018258541427,16.4944488378066,16.6061133850645,5368746.88271037,0.0,1.0
2016-08-19,10.27,10.36,10.22,10.34,13163390,16.3827842905488,16.526352994166,16.3030238996503,16.4944488378066,8251833.93142701,0.0,1.0
2016-08-22,10.32,10.35,10.16,10.2,9210259,16.4625446814473,16.5104009159863,16.2073114305721,16.2711197432909,5773704.7776774,0.0,1.0
2016-08-23,10.5,10.54,10.37,10.41,11551129,16.7496820886818,16.8134904014006,16.5423050723457,16.6061133850645,7241143.67412124,0.0,1.0
2016-08-24,10.04,10.45,10.01,10.43,19723977,16.0158864924157,16.6699216977833,15.9680302578766,16.6380175414239,12364518.7654006,0.0,1.0
2016-08-25,10.08,10.19,10.03,10.08,12531767,16.0796948051345,16.2551676651112,15.999934414236,16.0796948051345,7855883.64025814,0.0,1.0
2016-08-26,10.0,10.27,9.96,10.15,15069745,15.952078179697,16.3827842905488,15.8882698669782,16.1913593523924,9446885.12069857,0.0,1.0
2016-08-29,10.26,10.26,10.0,10.01,13619959,16.3668322123691,16.3668322123691,15.952078179697,15.9680302578766,8538046.7965201,0.0,1.0
2016-08-30,10.17,10.255,10.06,10.22,11270103,16.2232635087518,16.3588561732792,16.0477906487751,16.3030238996503,7064974.77823551,0.0,1.0
2016-08-31,10.08,10.18,10.02,10.08,15887961,16.0796948051345,16.2392155869315,15.9839823360563,16.0796948051345,9959806.3782194,0.0,1.0
2016-09-01,10.13,10.19,10.05,10.09,13441759,16.159455196033,16.2551676651112,16.0318385705954,16.0956468833142,8426337.21361023,0.0,1.0
2016-09-02,10.13,10.27,10.01,10.2,16956953,16.159455196033,16.3827842905488,15.9680302578766,16.2711197432909,10629933.4851443,0.0,1.0
2016-09-06,10.32,10.32,10.12,10.18,12761886,16.4625446814473,16.4625446814473,16.1435031178533,16.2392155869315,8000140.07970616,0.0,1.0
2016-09-07,10.21,10.33,10.13,10.3,13655417,16.2870718214706,16.478496759627,16.159455196033,16.4306405250879,8560274.62138441,0.0,1.0
2016-09-08,10.12,10.26,10.05,10.26,13676304,16.1435031178533,16.3668322123691,16.0318385705954,16.3668322123691,8573368.2131815,0.0,1.0
2016-09-09,9.6,10.05,9.49,10.05,33742437,15.3139950525091,16.0318385705954,15.1385221925324,16.0318385705954,21152376.9002999,0.0,1.0
2016-09-12,9.78,9.8,9.43,9.52,21681531,15.6011324597436,15.633036616103,15.0428097234542,15.1863784270715,13591665.4593602,0.0,1.0
2016-09-13,9.52,9.645,9.45,9.63,18507473,15.1863784270715,15.3857794043177,15.0747138798136,15.3618512870482,11601919.6944229,0.0,1.0
2016-09-14,9.39,9.69,9.36,9.69,15713422,14.9790014107354,15.4575637561263,14.9311451761963,15.4575637561263,9850391.79409197,0.0,1.0
2016-09-15,9.47,9.52,9.37,9.4,15127155,15.106618036173,15.1863784270715,14.947097254376,14.9949534889151,9482874.16197166,0.0,1.0
2016-09-16,9.44,9.47,9.34,9.39,16292383,15.0587618016339,15.106618036173,14.899241019837,14.9790014107354,10213329.4586885,0.0,1.0
2016-09-19,9.36,9.55,9.3,9.55,20729912,14.9311451761963,15.2342346616106,14.8354327071182,15.2342346616106,12995116.8534167,0.0,1.0
2016-09-20,9.44,9.48,9.31,9.36,15609833,15.0587618016339,15.1225701143527,14.8513847852979,14.9311451761963,9785454.17353049,0.0,1.0
2016-09-21,9.67,9.68,9.45,9.54,15640786,15.425659599767,15.4416116779466,15.0747138798136,15.2182825834309,9804857.91494352,0.0,1.0
2016-09-22,9.78,9.96,9.75,9.8,15314611,15.6011324597436,15.8882698669782,15.5532762252045,15.633036616103,9600386.12366615,0.0,1.0
2016-09-23,9.76,9.89,9.695,9.74,12137972,15.5692283033842,15.7766053197203,15.4655397952162,15.5373241470248,7609022.38772165,0.0,1.0
2016-09-26,9.68,9.86,9.68,9.76,10109724,15.4416116779466,15.7287490851812,15.4416116779466,15.5692283033842,6337559.21085392,0.0,1.0
2016-09-27,9.65,9.665,9.5,9.62,11470339,15.3937554434076,15.4176835606771,15.1544742707121,15.3458992088685,7190498.23526998,0.0,1.0
2016-09-28,9.88,9.88,9.58,9.69,17744752,15.7606532415406,15.7606532415406,15.2820908961497,15.4575637561263,11123787.0076293,0.0,1.0
2016-09-29,9.96,10.1,9.83,9.88,26878253,15.8882698669782,16.1115989614939,15.6808928506421,15.7606532415406,16849373.9168162,0.0,1.0
2016-09-30,10.14,10.19,9.95,9.98,22883685,16.1754072742127,16.2551676651112,15.8723177887985,15.9201740233376,14345268.8372135,0.0,1.0
2016-10-03,10.12,10.16,9.96,10.14,16377867,16.1435031178533,16.2073114305721,15.8882698669782,16.1754072742127,10266917.4608516,0.0,1.0
2016-10-04,10.2,10.21,9.99,10.06,31990579,16.2711197432909,16.2870718214706,15.9361261015173,16.0477906487751,20054176.414905,0.0,1.0
2016-10-05,10.4,10.41,10.17,10.25,29736798,16.5901613068848,16.6061133850645,16.2232635087518,16.3508801341894,18641331.6591237,0.0,1.0
2016-10-06,31.78,32.02,31.07,31.07,10026463,16.8985681516923,17.0261847771299,16.5210356347728,16.5210356347728,18856094.2725843,0.0,0.333333333333333
2016-10-07,31.37,32.1,31.03,32.02,7857480,16.6805564165698,17.0687236522757,16.4997661971999,17.0261847771299,14777033.8976911,0.0,1.0
2016-10-10,31.51,31.96,31.37,31.57,9119039,16.754999448075,16.9942806207705,16.6805564165698,16.7869036044344,17149563.0173245,0.0,1.0
2016-10-11,27.91,29.73,27.89,29.73,32658979,14.8407500665114,15.8085094760797,14.8301153477249,15.8085094760797,61419544.1473578,0.0,1.0
2016-10-12,27.11,27.52,27.02,27.52,19122906,14.4153613150528,14.6333730501753,14.3675050805137,14.6333730501753,35963162.513218,0.0,1.0
2016-10-13,26.75,26.92,26.22,26.43,12836097,14.2239363768964,14.3143314865814,13.9421163290551,14.053780876313,24139983.8730803,0.0,1.0
2016-10-14,26.44,27.04,26.33,26.95,9371726,14.0590982357062,14.3781397993002,14.0006072823807,14.3302835647611,17624774.4546436,0.0,1.0
2016-10-17,26.35,26.6,26.28,26.44,8486076,14.0112420011671,14.144175985998,13.9740204854145,14.0590982357062,15959192.0959879,0.0,1.0
2016-10-18,26.51,26.67,25.63,26.57,13270932,14.0963197514589,14.1813975017506,13.6283921248544,14.1282239078183,24957748.7970638,0.0,1.0
2016-10-19,27.04,27.43,26.37,26.45,9977828,14.3781397993002,14.5855168156362,14.0218767199536,14.0644155950995,18764629.7007859,0.0,1.0
2016-10-20,26.69,27.175,26.615,26.97,7943365,14.192032220537,14.4499241511088,14.1521520250878,14.3409182835475,14938552.0378968,0.0,1.0
2016-10-21,26.88,27.06,26.33,26.57,6223117,14.2930620490085,14.3887745180866,14.0006072823807,14.1282239078183,11703397.3816411,0.0,1.0
2016-10-24,26.86,27.05,26.76,27.01,5693217,14.282427330222,14.3834571586934,14.2292537362897,14.3621877211205,10706850.109184,0.0,1.0
2016-10-25,27.29,27.75,26.99,27.26,9681574,14.511073784131,14.7556723162197,14.351553002334,14.4951217059513,18207484.7382373,0.0,1.0
2016-10-26,27.79,27.875,27.07,27.23,7794174,14.7769417537926,14.8221393086351,14.3940918774799,14.4791696277716,14657978.5634201,0.0,1.0
2016-10-27,28.22,28.24,27.81,27.85,9271414,15.0055882077016,15.016222926488,14.7875764725791,14.808845910152,17436124.4263463,0.0,1.0
2016-10-28,28.37,28.53,28.07,28.08,8936330,15.0853485986001,15.1704263488918,14.9258278168031,14.9311451761963,16805954.4957103,0.0,1.0
2016-10-31,28.72,29.13,28.34,28.44,10626015,15.2714561773632,15.4894679124857,15.0693965204204,15.1225701143527,19983631.3744832,0.0,1.0
2016-11-01,18.92,22.64,18.75,22.24,17903582,13.8602034710743,16.5853597560846,13.7356667591249,16.2923321985566,24439451.5669938,7.145952,1.0
2016-11-02,17.94,18.97,17.63,18.86,16370086,13.1422859551307,13.8968319157653,12.9151895980465,13.8162493374451,22346138.5517448,0.0,1.0
2016-11-03,17.49,18.045,17.42,17.73,8453949,12.8126299529117,13.2192056889818,12.7613501303443,12.9884464874285,11540141.9188258,0.0,1.0
2016-11-04,17.68,17.8,17.51,17.6,9454502,12.9518180427375,13.0397263099959,12.8272813307881,12.8932125312319,12905956.1220233,0.0,1.0
2016-11-07,17.34,18.0,17.28,17.9,9256832,12.7027446188387,13.1862400887599,12.6587904852095,13.1129831993779,12636124.8451734,0.0,1.0
2016-11-08,17.41,17.55,17.22,17.36,6536228,12.8199556418499,12.9230454632088,12.6800480271485,12.7831378485074,8876452.66950233,0.09,1.0
2016-11-09,17.53,17.695,16.75,16.95,7495318,12.9083183458718,13.029817063902,12.3339607697292,12.4812319430991,10178934.3134709,0.0,1.0
2016-11-10,18.45,18.53,17.55,17.55,12428999,13.5857657433734,13.6446742127213,12.9230454632088,12.9230454632088,16879065.6251269,0.0,1.0
2016-11-11,18.86,18.94,18.31,18.43,5358673,13.8876716487816,13.9465801181296,13.4826759220144,13.5710386260364,7277287.03096654,0.0,1.0
2016-11-14,19.09,19.12,18.83,18.94,5293459,14.057033498157,14.0791241741625,13.8655809727762,13.9465801181296,7188723.87429743,0.0,1.0
2016-11-15,19.91,19.96,19.16,19.16,4856955,14.6608453089736,14.6976631023161,14.1085784088365,14.1085784088365,6595934.40978541,0.0,1.0
2016-11-16,19.61,19.8,19.45,19.75,4150823,14.4399385489188,14.5798461636202,14.3221216102229,14.5430283702777,5636979.60031102,0.0,1.0
2016-11-17,19.5,19.62,19.36,19.55,4207930,14.3589394035653,14.4473021075873,14.2558495822064,14.3957571969078,5714533.13464266,0.0,1.0
2016-11-18,19.91,19.91,19.37,19.46,4858175,14.6608453089736,14.6608453089736,14.2632131408749,14.3294851688914,6597591.21739016,0.0,1.0
2016-11-21,20.18,20.19,19.82,19.89,3611637,14.859661393023,14.8670249516915,14.5945732809572,14.6461181916366,4904743.97311775,0.0,1.0
2016-11-22,19.89,20.28,19.8,20.07,4807995,14.6461181916366,14.9332969797079,14.5798461636202,14.7786622476695,6529444.81935209,0.0,1.0
2016-11-23,20.28,20.4,19.71,19.81,3667640,14.9332969797079,15.0216596837299,14.5135741356037,14.5872097222887,4980798.23237098,0.0,1.0
2016-11-25,20.53,20.65,20.24,20.32,2575151,15.1173859464203,15.2057486504423,14.903842745034,14.9627512143819,3497155.54113499,0.0,1.0
2016-11-28,20.15,20.43,19.92,20.4,4554108,14.8375707170175,15.0437503597354,14.6682088676421,15.0216596837299,6184656.36660809,0.0,1.0
2016-11-29,19.67,20.04,19.51,20.04,5881084,14.4841199009297,14.7565715716641,14.3663029622338,14.7565715716641,7986741.55359448,0.0,1.0
2016-11-30,19.28,19.85,19.25,19.59,6410432,14.1969411128584,14.6166639569627,14.174850436853,14.4252114315818,8705616.79290616,0.0,1.0
2016-12-01,19.5,19.82,19.26,19.34,7831570,14.3589394035653,14.5945732809572,14.1822139955215,14.2411224648694,10635577.6501209,0.0,1.0
2016-12-02,19.69,19.72,19.35,19.39,3108223,14.4988470182667,14.5209376942722,14.2484860235379,14.2779402582119,4221088.11775824,0.0,1.0
2016-12-05,20.26,20.28,19.61,19.64,4553946,14.918569862371,14.9332969797079,14.4399385489188,14.4620292249243,6184436.36428678,0.0,1.0
2016-12-06,20.32,20.34,19.7,19.89,4406535,14.9627512143819,14.9774783317189,14.5062105769352,14.6461181916366,5984246.47426706,0.0,1.0
2016-12-07,20.88,20.9,20.38,20.41,4498824,15.3751104998176,15.3898376171546,15.0069325663929,15.0290232423984,6109578.53741047,0.0,1.0
2016-12-08,20.91,21.21,20.89,21.01,3820590,15.3972011758231,15.618107935878,15.3824740584861,15.4708367625081,5188510.3005241,0.0,1.0
2016-12-09,21.8,21.82,21.11,21.13,6328773,16.0525578973192,16.0672850146562,15.544472349193,15.55919946653,8594720.68454839,0.0,1.0
2016-12-12,21.58,22.2,21.51,21.73,4975670,15.8905596066123,16.347100244059,15.8390146959328,16.0010129866397,6757154.01207895,0.0,1.0
2016-12-13,21.19,21.76,20.91,21.57,4540844,15.603380818541,16.0231036626452,15.3972011758231,15.8831960479438,6166643.33704297,0.0,1.0
2016-12-14,20.75,21.385,20.7,20.91,5890865,15.2793842371272,15.7469702125766,15.2425664437847,15.3972011758231,8000024.5332519,0.0,1.0
2016-12-15,20.56,21.01,20.43,20.71,4612779,15.1394766224258,15.4708367625081,15.0437503597354,15.2499300024532,6264333.87396743,0.0,1.0
2016-12-16,20.26,20.865,20.13,20.49,16170723,14.918569862371,15.3640651618149,14.8228435996805,15.0879317117463,21960472.8202769,0.0,1.0
2016-12-19,20.02,20.2,19.85,20.05,4507558,14.7418444543271,14.87438851036,14.6166639569627,14.7639351303326,6121439.65021364,0.0,1.0
2016-12-20,20.1,20.368,20.0,20.0,3422775,14.800752923675,14.9980962959907,14.7271173369901,14.7271173369901,4648262.00766803,0.0,1.0
2016-12-21,20.02,20.2,19.93,20.02,2912807,14.7418444543271,14.87438851036,14.6755724263106,14.7418444543271,3955705.56456952,0.0,1.0
2016-12-22,20.07,20.13,19.81,19.92,3482555,14.7786622476695,14.8228435996805,14.5872097222887,14.6682088676421,4729445.58030088,0.0,1.0
2016-12-23,19.78,20.09,19.67,20.0,2162550,14.5651190462832,14.7933893650065,14.4841199009297,14.7271173369901,2936827.28332492,0.0,1.0
2016-12-27,19.78,20.13,19.63,19.8,2424749,14.5651190462832,14.8228435996805,14.4546656662558,14.5798461636202,3292903.75640555,0.0,1.0
2016-12-28,19.25,19.86,19.23,19.69,3243371,14.174850436853,14.6240275156312,14.160123319516,14.4988470182667,4404624.37527216,0.0,1.0
2016-12-29,18.7,19.3,18.675,19.26,4650472,13.7698547100857,14.2116682301954,13.7514458134145,14.1822139955215,6315522.43875918,0.0,1.0
2016-12-30,18.54,19.08,18.47,18.78,5053310,13.6520377713898,14.0496699394885,13.6004928607103,13.8287631794337,6862592.16161415,0.0,1.0
2017-01-03,19.19,19.1999,18.64,18.74,4285773,14.130669084842,14.1379590079238,13.7256733580748,13.7993089447597,5820246.96609896,0.0,1.0
2017-01-04,19.7,19.73,19.01,19.2,4434650,14.5062105769352,14.5283012529407,13.9981250288091,14.1380326435105,6022427.74132247,0.0,1.0
2017-01-05,20.1,20.2,19.6,19.7,5407839,14.800752923675,14.87438851036,14.4325749902503,14.5062105769352,7344056.37743803,0.0,1.0
2017-01-06,20.63,20.705,20.01,20.15,5535571,15.1910215331053,15.246248223119,14.7344808956586,14.8375707170175,7517521.41757749,0.0,1.0
2017-01-09,20.39,20.63,20.29,20.59,4881961,15.0142961250614,15.1910215331053,14.9406605383764,15.1615672984313,6629893.53352673,0.0,1.0
2017-01-10,20.71,20.925,20.18,20.18,4311782,15.2499300024532,15.4082465138259,14.859661393023,14.859661393023,5855568.20297766,0.0,1.0
2017-01-11,21.1,21.1,20.65,20.73,4199344,15.5371087905245,15.5371087905245,15.2057486504423,15.2646571197902,5702873.01161446,0.0,1.0
2017-01-12,21.0,21.025,20.5,20.93,5548723,15.4634732038396,15.4818821005108,15.0952952704148,15.4119282931601,7535382.34677234,0.0,1.0
2017-01-13,21.13,21.2255,20.89,20.94,4616126,15.55919946653,15.6295214518141,15.3824740584861,15.4192918518286,6268879.23056834,0.0,1.0
2017-01-17,20.74,20.9038,20.575,20.7,3044366,15.2720206784587,15.3926357694487,15.1505219604285,15.2425664437847,4134367.82003967,0.0,1.0
2017-01-18,20.88,20.96,20.63,20.73,2577361,15.3751104998176,15.4340189691656,15.1910215331053,15.2646571197902,3500156.80736983,0.0,1.0
2017-01-19,21.31,21.35,20.79,20.79,3684876,15.6917435225629,15.7211977572369,15.3088384718012,15.3088384718012,5004205.39292467,0.0,1.0
2017-01-20,21.29,21.6401,21.142,21.3,5623419,15.6770164052259,15.93481459421,15.5680357369322,15.6843799638944,7636822.42943184,0.0,1.0
2017-01-23,21.33,21.37,21.09,21.26,4182758,15.7064706398999,15.7359248745739,15.529745231856,15.6549257292205,5680348.57642395,0.0,1.0
2017-01-24,22.17,22.4,21.42,21.48,8308798,16.3250095680535,16.4943714174289,15.7727426679164,15.8169240199273,11283671.8956952,0.0,1.0
2017-01-25,22.69,22.72,22.23,22.36,3802874,16.7079146188152,16.7300052948207,16.3691909200645,16.4649171827549,5164451.28124068,0.0,1.0
2017-01-26,22.86,22.88,22.31,22.55,3274056,16.8330951161797,16.8478222335167,16.4280993894124,16.6048247974563,4446295.80260972,0.0,1.0
2017-01-27,22.6,22.88,22.51,22.85,2701911,16.6416425907988,16.8478222335167,16.5753705627823,16.8257315575112,3669300.56734676,0.0,1.0
2017-01-30,22.5,22.66,22.16,22.62,3789028,16.5680070041138,16.6858239428098,16.317646009385,16.6563697081358,5145647.87296576,0.0,1.0
2017-01-31,22.79,22.79,22.13,22.3,5656152,16.7815502055002,16.7815502055002,16.2955553333795,16.4207358307439,7681275.12068292,0.0,1.0
2017-02-01,25.28,25.5,23.09,23.27,16385400,18.6592576659664,18.8216404462873,17.0428108982265,17.1756695366708,22199324.2933519,0.06,1.0
2017-02-02,25.2,25.5,24.82,25.01,8086687,18.6002093822134,18.8216404462873,18.3197300343863,18.4599697082999,10956033.2473929,0.0,1.0
2017-02-03,25.9,25.92,25.17,25.17,5963781,19.1168818650526,19.1316439359909,18.578066275806,18.578066275806,8079870.39886303,0.0,1.0
2017-02-06,26.2,26.31,25.22,25.22,10248688,19.3383129291266,19.4195043192871,18.6149714531516,18.6149714531516,13885162.9190245,0.0,1.0
2017-02-07,26.62,26.72,26.07,26.2,7512704,19.6483164188302,19.7221267735215,19.2423594680279,19.3383129291266,10178387.6143372,0.0,1.0
2017-02-08,27.3,27.41,26.33,26.48,7665755,20.1502268307312,20.2314182208916,19.4342663902253,19.5449819222623,10385744.6994509,0.0,1.0
2017-02-09,27.96,28.14,27.15,27.21,9069169,20.6373751716939,20.7702338101383,20.0395112986942,20.083797511509,12287122.9083338,0.0,1.0
2017-02-10,29.62,29.85,28.12,28.23,11540809,21.8626270595698,22.0323908753599,20.7554717392,20.8366631293605,15635758.7607647,0.0,1.0
2017-02-13,29.65,29.87,29.05,29.47,10160764,21.8847701659772,22.0471529462982,21.4419080378293,21.7519115275329,13766041.4212784,0.0,1.0
2017-02-14,29.52,30.16,29.335,29.45,11882925,21.7888167048785,22.261202974903,21.6522675486996,21.7371494565946,16099265.5430187,0.0,1.0
2017-02-15,29.21,29.52,29.08,29.34,5073947,21.5600046053354,21.7888167048785,21.4640511442367,21.6559580664341,6874302.42168514,0.0,1.0
2017-02-16,29.49,29.49,29.055,29.14,5046892,21.7666735984711,21.7666735984711,21.4455985555639,21.5083373570515,6837647.6730213,0.0,1.0
2017-02-17,29.91,30.08,29.25,29.36,4651962,22.0766770881747,22.2021546911499,21.589528747212,21.6707201373724,6302587.24464154,0.0,1.0
2017-02-21,30.29,30.38,29.65,29.67,3881874,22.3571564360017,22.4235857552239,21.8847701659772,21.8995322369155,5259253.95729924,0.0,1.0
2017-02-22,30.55,30.555,29.88,29.88,4517041,22.5490633581991,22.5527538759337,22.0545339817673,22.0545339817673,6119793.10882655,0.0,1.0
2017-02-23,29.57,30.69,29.52,30.58,6950772,21.8257218822242,22.652397854767,21.7888167048785,22.5712064646065,9417068.9587773,0.0,1.0
2017-02-24,29.32,29.5348,28.74,28.99,4509929,21.6411959954959,21.7997406373728,21.2130959382862,21.3976218250145,6110157.60439122,0.0,1.0
2017-02-27,29.24,29.64,29.105,29.3,3067453,21.5821477117428,21.8773891305081,21.4825037329095,21.6264339245576,4155857.28158086,0.0,1.0
2017-02-28,28.79,29.38,28.64,29.1,4143241,21.2500011156319,21.6854822083107,21.1392855835949,21.478813215175,5613360.1001203,0.0,1.0
2017-03-01,29.54,29.89,29.3,29.3,3618493,21.8035787758168,22.0619150172364,21.6264339245576,21.6264339245576,4902419.20003317,0.0,1.0
2017-03-02,28.54,29.46,28.52,29.24,2998622,21.0654752289036,21.7445304920637,21.0507131579653,21.5821477117428,4062603.42812376,0.0,1.0
2017-03-03,28.09,28.785,27.75,28.56,3644596,20.7333286327926,21.2463105978973,20.4823734268421,21.0802372998418,4937784.15676474,0.0,1.0
2017-03-06,27.7,28.03,27.56,28.01,3549690,20.4454682494964,20.6890424199778,20.3421337529286,20.6742803490395,4809203.28163293,0.0,1.0
2017-03-07,26.98,27.64,26.65,27.6,6261883,19.9140336957189,20.4011820366817,19.6704595252376,20.3716578948051,8483745.98142413,0.0,1.0
2017-03-08,26.85,27.19,26.645,26.97,4092482,19.8180802346202,20.0690354405707,19.666769007503,19.9066526602498,5544590.61620132,0.0,1.0
2017-03-09,26.49,27.0,26.27,26.74,4030546,19.5523629577314,19.9287957666572,19.3899801774105,19.7368888444597,5460678.27048911,0.0,1.0
2017-03-10,26.83,26.92,26.43,26.59,3964479,19.8033181636819,19.8697474829041,19.5080767449166,19.6261733124228,5371169.14907072,0.0,1.0
2017-03-13,26.8,27.03,26.57,26.79,3175992,19.7811750572745,19.9509388730646,19.6114112414845,19.7737940218054,4302908.46491945,0.0,1.0
2017-03-14,26.67,26.76,26.45,26.58,1908738,19.6852215961758,19.751650915398,19.5228388158549,19.6187922769536,2586003.01811636,0.0,1.0
2017-03-15,27.26,27.43,26.78,26.83,2273189,20.1207026888546,20.2461802918299,19.7664129863363,19.8033181636819,3079769.7823111,0.0,1.0
2017-03-16,27.32,27.55,26.975,27.38,2669645,20.1649889016694,20.3347527174595,19.9103431779844,20.2092751144842,3616897.67128818,0.0,1.0
2017-03-17,27.5,27.81,27.29,27.34,5994244,20.2978475401138,20.5266596396569,20.142845795262,20.1797509726077,8121142.38587269,0.0,1.0
2017-03-20,27.87,28.18,27.4,27.54,3787313,20.5709458524717,20.7997579520148,20.2240371854225,20.3273716819903,5131140.49626052,0.0,1.0
2017-03-21,26.75,27.99,26.67,27.93,6408214,19.7442698799289,20.6595182781013,19.6852215961758,20.6152320652865,8681998.65289814,0.0,1.0
2017-03-22,26.5,27.07,26.421,26.69,3487677,19.5597439932006,19.9804630149411,19.5014338129944,19.6999836671141,4725186.6145144,0.0,1.0
2017-03-23,26.68,26.84,26.4497,26.5,3997964,19.692602631645,19.8106991991511,19.5226173847908,19.5597439932006,5416535.4125713,0.0,1.0
2017-03-24,26.68,26.89,26.37,26.68,2931207,19.692602631645,19.8476043764967,19.4637905321019,19.692602631645,3971268.00468361,0.0,1.0
2017-03-27,26.56,26.66,26.01,26.11,2822287,19.6040302060154,19.6778405607067,19.1980732552131,19.2718836099044,3823700.63360742,0.0,1.0
2017-03-28,27.04,27.12,26.45,26.45,2545978,19.9583199085337,20.0173681922868,19.5228388158549,19.5228388158549,3449350.71867268,0.0,1.0
2017-03-29,26.2,27.005,26.12,26.76,3226138,19.3383129291266,19.9324862843918,19.2792646453735,19.751650915398,4370847.44205851,0.0,1.0
2017-03-30,26.56,26.58,26.03,26.11,2551841,19.6040302060154,19.6187922769536,19.2128353261514,19.2718836099044,3457294.04860859,0.0,1.0
2017-03-31,26.34,26.55,26.2,26.47,2514364,19.4416474256945,19.5966491705462,19.3383129291266,19.5376008867932,3406519.32986251,0.0,1.0
2017-04-03,26.18,26.7,25.865,26.48,2345401,19.3235508581883,19.7073647025832,19.0910482409107,19.5449819222623,3177604.29388064,0.0,1.0
2017-04-04,26.38,26.4799,26.08,26.15,5288695,19.471171567571,19.5449081119076,19.249740503497,19.3014077517809,7165248.04970451,0.0,1.0
2017-04-05,25.89,26.85,25.85,26.55,3734719,19.1095008295835,19.8180802346202,19.079976687707,19.5966491705462,5059884.91129558,0.0,1.0
2017-04-06,26.16,26.24,25.78,25.83,1586331,19.3087887872501,19.3678370710031,19.028309439423,19.0652146167687,2149198.45140168,0.0,1.0
2017-04-07,26.41,26.495,26.0,26.0,1812508,19.4933146739784,19.556053475466,19.190692219744,19.190692219744,2455628.35672577,0.0,1.0
2017-04-10,26.53,26.84,26.41,26.41,2615087,19.581887099608,19.8106991991511,19.4933146739784,19.4933146739784,3542981.21305116,0.0,1.0
2017-04-11,26.59,26.84,26.06,26.54,3215353,19.6261733124228,19.8106991991511,19.2349784325588,19.5892681350771,4356235.67106092,0.0,1.0
2017-04-12,25.85,26.5,25.705,26.5,5436992,19.079976687707,19.5597439932006,18.9729516734046,19.5597439932006,7366164.30409751,0.0,1.0
2017-04-13,25.9,25.99,25.68,25.82,4642104,19.1168818650526,19.1833111842748,18.9544990847317,19.0578335812996,6289231.3949898,0.0,1.0
2017-04-17,26.69,28.44,26.5,27.25,12633715,19.6999836671141,20.9916648742122,19.5597439932006,20.1133216533855,17116453.447263,0.0,1.0
2017-04-18,25.8,26.31,24.6,26.31,9245612,19.0430715103613,19.4195043192871,18.1573472540654,19.4195043192871,12526172.0237837,0.0,1.0
2017-04-19,25.97,26.48,25.82,25.82,5108760,19.1685491133366,19.5449819222623,19.0578335812996,19.0578335812996,6921467.89073833,0.0,1.0
2017-04-20,26.11,26.32,26.06,26.19,2307613,19.2718836099044,19.4268853547562,19.2349784325588,19.3309318936575,3126408.22503903,0.0,1.0
2017-04-21,26.0,26.21,25.97,26.15,2978166,19.190692219744,19.3456939645957,19.1685491133366,19.3014077517809,4034889.15946112,0.0,1.0
2017-04-24,26.1,26.55,25.97,26.36,4577405,19.2645025744353,19.5966491705462,19.1685491133366,19.4564094966327,6201575.67206233,0.0,1.0
2017-04-25,26.98,27.0,26.23,26.3,4842615,19.9140336957189,19.9287957666572,19.360456035534,19.4121232838179,6560888.4014336,0.0,1.0
2017-04-26,27.5,27.99,27.02,27.05,5697239,20.2978475401138,20.6595182781013,19.9435578375954,19.9657009440028,7718753.04464532,0.0,1.0
2017-04-27,27.22,27.5,26.9,27.46,3633413,20.0911785469781,20.2978475401138,19.8549854119659,20.2683233982373,4922633.16603076,0.0,1.0
2017-04-28,27.33,27.49,27.18,27.33,4344885,20.1723699371386,20.2904665046447,20.0616544051016,20.1723699371386,5886552.12154233,0.0,1.0
2017-05-01,27.25,27.5283,26.88,27.43,3222285,20.1133216533855,20.3187358704914,19.8402233410276,20.2461802918299,4365627.30727374,0.0,1.0
2017-05-02,27.15,27.395,26.99,26.99,2729593,20.0395112986942,20.2203466676879,19.9214147311881,19.9214147311881,3698116.62796532,0.0,1.0
2017-05-03,26.78,26.98,26.53,26.98,2573524,19.8106991991511,19.9586506494808,19.6257598862389,19.9586506494808,3478876.33985949,0.06,1.0
2017-05-04,26.62,26.77,26.25,26.68,2945588,19.6923380388873,19.8033016266346,19.4186278557773,19.7367234739862,3981830.51728837,0.0,1.0
2017-05-05,27.3,27.3,26.54,26.63,2365075,20.1953729700084,20.1953729700084,19.6331574587554,19.6997356114038,3197096.06729651,0.0,1.0
2017-05-08,27.08,27.285,26.995,27.21,1861248,20.0326263746457,20.1842766112336,19.9697470082555,20.12879481736,2516025.35271122,0.0,1.0
2017-05-09,27.26,27.39,27.01,27.1,2108958,20.1657826799424,20.2619511226568,19.9808433670303,20.0474215196786,2850878.4405964,0.0,1.0
2017-05-10,27.28,27.35,27.12,27.16,1996501,20.1805778249754,20.2323608325908,20.0622166647116,20.0918069547776,2698859.65369113,0.0,1.0
2017-05-11,27.21,27.26,26.88,27.15,1884704,20.12879481736,20.1657826799424,19.8846749243159,20.0844093822611,2547733.05134848,0.0,1.0
2017-05-12,27.7,27.77,27.05,27.13,2836782,20.4912758706678,20.5430588782832,20.0104336570962,20.0696142372281,3834747.1331681,0.0,1.0
2017-05-15,28.1,28.3,27.77,27.77,2870420,20.7871787713273,20.935130221657,20.5430588782832,20.5430588782832,3880218.8063758,0.0,1.0
2017-05-16,27.41,28.19,27.405,28.1,2403952,20.2767462676897,20.8537569239757,20.2730474814315,20.7871787713273,3249649.79341864,0.0,1.0
2017-05-17,26.84,27.1,26.765,27.01,3376339,19.85508463425,20.0474215196786,19.7996028403763,19.9808433670303,4564117.4756656,0.0,1.0
2017-05-18,26.92,27.05,26.55,26.69,1926300,19.9142652143819,20.0104336570962,19.6405550312719,19.7441210465027,2603962.3075096,0.0,1.0
2017-05-19,27.58,27.785,27.01,27.09,2006585,20.40250500047,20.554155237058,19.9808433670303,20.0400239471622,2712491.15237198,0.0,1.0
2017-05-22,27.63,28.65,27.55,27.8,2692354,20.4394928630524,21.1940452597341,20.3803122829205,20.5652515958327,3639510.11497311,0.0,1.0
2017-05-23,27.87,28.03,27.415,27.67,1974513,20.6170346034481,20.7353957637119,20.280445053948,20.4690831531184,2669136.38980829,0.0,1.0
2017-05-24,28.08,28.1871,27.82,27.95,1976054,20.7723836262943,20.8516116279459,20.5800467408657,20.67621518358,2671219.50558251,0.0,1.0
2017-05-25,27.21,28.22,27.08,28.11,2997685,20.12879481736,20.8759496415251,20.0326263746457,20.7945763438438,4052254.97055854,0.0,1.0
2017-05-26,27.42,27.56,27.1,27.21,2170295,20.2841438402062,20.387709855437,20.0474215196786,20.12879481736,2933793.47774311,0.0,1.0
2017-05-30,27.22,27.46,26.965,27.45,4105808,20.1361923898765,20.3137341302722,19.9475542907061,20.3063365577557,5550209.87066987,0.0,1.0
2017-05-31,27.47,27.51,26.7201,27.19,7949759,20.3211317027886,20.3507219928546,19.7663877397773,20.113999672327,10746442.8125345,0.0,1.0
2017-06-01,27.97,28.06,27.29,27.46,5641604,20.691010328613,20.7575884812614,20.1879753974919,20.3137341302722,7626290.90478916,0.0,1.0
2017-06-02,28.16,28.31,27.9,28.05,2422621,20.8315642064262,20.9425277941735,20.6392273209976,20.7501909087449,3274886.45038739,0.0,1.0
2017-06-05,27.47,28.2616,27.46,28.13,2525023,20.3211317027886,20.9067235431937,20.3137341302722,20.8093714888768,3413312.94066076,0.0,1.0
2017-06-06,27.47,27.62,27.04,27.3,1822349,20.3211317027886,20.4320952905359,20.0030360845797,20.1953729700084,2463441.88710368,0.0,1.0
2017-06-07,26.9,27.63,26.825,27.63,2855908,19.8994700693489,20.4394928630524,19.8439882754753,20.4394928630524,3860601.56035671,0.0,1.0
2017-06-08,27.45,27.57,26.74,26.81,1612755,20.3063365577557,20.3951074279535,19.7811089090851,19.8328919167005,2180113.80950404,0.0,1.0
2017-06-09,27.36,27.685,27.18,27.5,1981093,20.2397584051073,20.4801795118931,20.1066020998105,20.3433244203381,2678031.19953855,0.0,1.0
2017-06-12,26.82,27.47,26.75,27.09,2091678,19.840289489217,20.3211317027886,19.7885064816016,20.0400239471622,2827519.42659351,0.0,1.0
2017-06-13,27.66,27.67,26.82,26.85,2242658,20.4616855806019,20.4690831531184,19.840289489217,19.8624822067665,3031613.40426458,0.0,1.0
2017-06-14,26.9,27.65,26.81,27.65,2088515,19.8994700693489,20.4542880080854,19.8328919167005,20.4542880080854,2823243.69966693,0.0,1.0
2017-06-15,26.7,26.92,26.44,26.61,2879358,19.7515186190192,19.9142652143819,19.5591817335905,19.6849404663708,3892301.14822521,0.0,1.0
2017-06-16,26.43,26.82,26.08,26.75,3225738,19.551784161074,19.840289489217,19.292869122997,19.7885064816016,4360535.82822064,0.0,1.0
2017-06-19,26.61,26.68,26.36,26.56,2426641,19.6849404663708,19.7367234739862,19.5000011534586,19.6479526037884,3280320.66545055,0.0,1.0
2017-06-20,26.41,26.57,26.24,26.47,1402562,19.5369890160411,19.6553501763049,19.4112302832608,19.58137445114,1895976.0068241,0.0,1.0
2017-06-21,25.32,26.485,25.26,26.42,3170390,18.730653611744,19.5924708099147,18.6862681766451,19.5443865885576,4285716.69008222,0.0,1.0
2017-06-22,25.3,25.555,25.06,25.32,2828108,18.7158584667111,18.9044965658815,18.5383167263154,18.730653611744,3823021.66514372,0.0,1.0
2017-06-23,25.54,25.65,25.11,25.2,4985558,18.8934002071067,18.9747735047881,18.5753045888978,18.6418827415462,6739451.33878574,0.0,1.0
2017-06-26,24.01,24.66,22.65,22.67,20208392,17.7615716120843,18.2424138256559,16.7555017498421,16.7702968948751,27317599.0569374,0.0,1.0
2017-06-27,21.84,23.91,21.755,23.67,21105657,16.1562983760067,17.6875958869194,16.0934190096166,17.5100541465237,28530517.2108322,0.0,1.0
2017-06-28,23.1,23.449,22.03,22.05,10857877,17.088392513084,17.3465677939094,16.2968522538199,16.3116473988529,14677621.5789729,0.0,1.0
2017-06-29,22.82,23.29,22.8,23.05,6023549,16.8812604826224,17.2289463908973,16.8664653375894,17.0514046505016,8142602.16655616,0.0,1.0
2017-06-30,22.65,22.94,22.13,22.82,7361279,16.7555017498421,16.9700313528202,16.3708279789848,16.8812604826224,9950938.6134361,0.0,1.0
2017-07-03,22.84,23.19,22.69,22.74,3383112,16.8960556276554,17.1549706657324,16.7850920399081,16.8220799024905,4573273.18179068,0.0,1.0
2017-07-05,22.99,23.04,22.67,22.89,5640905,17.0070192154027,17.0440070779851,16.7702968948751,16.9330434902378,7625346.00022966,0.0,1.0
2017-07-06,22.92,23.25,22.75,22.95,4441231,16.9552362077873,17.1993561008313,16.829477475007,16.9774289253367,6003632.93513115,0.0,1.0
2017-07-07,23.13,23.32,22.79,22.93,3063097,17.1105852306335,17.2511391084467,16.8590677650729,16.9626337803037,4140678.57148197,0.0,1.0
2017-07-10,23.83,24.15,23.25,23.48,5407612,17.6284153067875,17.8651376273151,17.1993561008313,17.3695002687105,7309981.73785839,0.0,1.0
2017-07-11,24.02,24.21,23.7,23.92,4331878,17.7689691846008,17.909523062414,17.5322468640732,17.6949934594359,5855810.11925975,0.0,1.0
2017-07-12,24.19,24.45,24.08,24.22,2788307,17.894727917381,18.0870648028097,17.8133546196997,17.9169206349305,3769218.88063396,0.0,1.0
2017-07-13,24.45,24.5419,24.1599,24.46,4456784,18.0870648028097,18.1550484942362,17.8724612241064,18.0944623753262,6024657.39952856,0.0,1.0
2017-07-14,24.39,24.56,24.1,24.27,2622287,18.0426793677108,18.168438100491,17.8281497647327,17.9539084975129,3544793.90929368,0.0,1.0
2017-07-17,24.95,25.23,24.32,24.4,4296888,18.456943428634,18.6640754590957,17.9908963600954,18.0500769402273,5808510.8194935,0.0,1.0
2017-07-18,24.88,25.04,24.6814,24.91,2805536,18.4051604210186,18.5235215812824,18.2582446308412,18.4273531385681,3792508.95310246,0.0,1.0
2017-07-19,25.12,25.2,24.82,25.0,2238145,18.5827021614143,18.6418827415462,18.3607749859197,18.4939312912165,3025512.75436904,0.0,1.0
2017-07-20,24.75,25.315,24.74,25.06,6004384,18.3089919783043,18.7269548254858,18.3015944057878,18.5383167263154,8116695.01937067,0.0,1.0
2017-07-21,25.21,25.21,24.67,24.78,3786233,18.6492803140627,18.6492803140627,18.2498113981724,18.3311846958538,5118210.05006955,0.0,1.0
2017-07-24,25.17,26.0,24.8,25.77,5686767,18.6196900239967,19.2336885428651,18.3459798408867,19.0635443749859,7687342.01297278,0.0,1.0
2017-07-25,25.92,26.1,25.41,25.5,4649915,19.1745079627332,19.30766426803,18.7972317643924,18.8638099170408,6285730.87947024,0.0,1.0
2017-07-26,25.59,25.95,25.57,25.95,3004803,18.9303880696892,19.1967006802827,18.9155929246562,19.1967006802827,4061877.04588681,0.0,1.0
2017-07-27,25.12,25.8,25.04,25.71,3345959,18.5827021614143,19.0857370925354,18.5235215812824,19.019158939887,4523049.94988969,0.0,1.0
2017-07-28,24.95,25.385,24.88,25.04,1880814,18.456943428634,18.7787378331012,18.4051604210186,18.5235215812824,2542474.56960825,0.0,1.0
2017-07-31,24.79,25.15,24.6,25.06,2414564,18.3385822683702,18.6048948789638,18.198028390557,18.5383167263154,3263995.03974958,0.0,1.0
2017-08-01,25.1,25.16,24.47,24.94,3242073,18.5679070163813,18.6122924514802,18.1018599478427,18.4495458561175,4382617.39614524,0.0,1.0
2017-08-02,24.88,25.16,24.8,24.97,5002699,18.4495458561175,18.6571774011221,18.3902225575448,18.5162845670119,6746353.11300788,0.06,1.0
2017-08-03,25.33,25.36,24.6508,24.84,4894680,18.7832394105891,18.8054856475539,18.2795846057067,18.4198842068312,6600684.88133653,0.0,1.0
2017-08-04,25.13,25.48,25.07,25.42,2263092,18.6349311641573,18.894470595413,18.5904386902278,18.8499781214834,3051876.14909936,0.0,1.0
2017-08-07,25.34,25.57,25.07,25.13,2877252,18.7906548229107,18.9612093063073,18.5904386902278,18.6349311641573,3880097.12099571,0.0,1.0
2017-08-08,24.99,25.555,24.97,25.22,3576690,18.531115391655,18.9500861878249,18.5162845670119,18.7016698750516,4823319.11549429,0.0,1.0
2017-08-09,24.65,25.03,24.48,24.96,2570363,18.278991372721,18.5607770409414,18.1529293632539,18.5088691546903,3466244.20669926,0.0,1.0
2017-08-10,24.02,24.65,23.97,24.57,2750610,17.8118203964607,18.278991372721,17.7747433348528,18.2196680741482,3709314.97900846,0.0,1.0
2017-08-11,23.99,24.245,23.8955,23.93,2192861,17.789574159496,17.9786671736965,17.7194985130569,17.7450816855664,2957166.64819201,0.0,1.0
2017-08-14,24.56,24.65,24.07,24.17,1858755,18.2122526618266,18.278991372721,17.8488974580687,17.9230515812846,2506610.44779407,0.0,1.0
2017-08-15,24.75,24.78,24.41,24.59,3071251,18.3531454959369,18.3753917329016,18.1010214770028,18.2344988987914,4141713.0522301,0.0,1.0
2017-08-16,24.84,25.19,24.78,24.91,3507287,18.4198842068312,18.6794236380869,18.3753917329016,18.4717920930823,4729726.20792536,0.0,1.0
2017-08-17,24.28,24.97,24.26,24.66,1628931,18.0046211168221,18.5162845670119,17.9897902921789,18.2864067850425,2196682.97507506,0.0,1.0
2017-08-18,24.29,24.53,24.02,24.2,2601171,18.0120365291437,18.1900064248619,17.8118203964607,17.9452978182494,3507790.10956202,0.0,1.0
2017-08-21,24.48,24.745,24.3,24.32,2499730,18.1529293632539,18.3494377897761,18.0194519414653,18.0342827661085,3370992.59163487,0.0,1.0
2017-08-22,25.69,25.74,24.85,25.0,3540588,19.0501942541664,19.0872713157743,18.4272996191528,18.5385308039766,4774634.02768751,0.0,1.0
2017-08-23,25.57,25.91,25.45,25.5,2011020,18.9612093063073,19.2133333252414,18.8722243584482,18.9093014200562,2711946.2988521,0.0,1.0
2017-08-24,25.47,25.92,25.425,25.7,2275020,18.8870551830914,19.220748737563,18.8536858276442,19.057609666488,3067961.56617761,0.0,1.0
2017-08-25,25.25,25.65,25.25,25.59,1841447,18.7239161120164,19.02053260488,18.7239161120164,18.9760401309505,2483269.87110138,0.0,1.0
2017-08-28,25.17,25.44,25.075,25.35,1621378,18.6645928134437,18.8648089461266,18.5941463963886,18.7980702352323,2186497.43221858,0.0,1.0
2017-08-29,25.35,25.42,24.52,24.95,1678200,18.7980702352323,18.8499781214834,18.1825910125403,18.5014537423687,2263124.32433968,0.0,1.0
2017-08-30,25.4,25.5,25.13,25.35,1445627,18.8351472968403,18.9093014200562,18.6349311641573,18.7980702352323,1949489.70779537,0.0,1.0
2017-08-31,25.47,25.7,25.34,25.48,3207313,18.8870551830914,19.057609666488,18.7906548229107,18.894470595413,4325198.46625603,0.0,1.0
2017-09-01,25.51,25.7818,25.5,25.55,2925061,18.9167168323778,19.1182677392786,18.9093014200562,18.9463784816641,3944569.5979486,0.0,1.0
2017-09-05,24.39,25.48,24.2,25.48,5200253,18.0861906523596,18.894470595413,17.9452978182494,18.894470595413,7012763.11346705,0.0,1.0
2017-09-06,24.34,24.8,24.32,24.5,4516365,18.0491135907516,18.3902225575448,18.0342827661085,18.1677601878971,6090510.95763104,0.0,1.0
2017-09-07,24.26,24.45,24.11,24.39,2481415,17.9897902921789,18.1306831262891,17.8785591073551,18.0861906523596,3346294.03246416,0.0,1.0
2017-09-08,24.42,24.495,24.01,24.23,4175964,18.1084368893244,18.1640524817363,17.8044049841392,17.9675440552141,5631465.68106711,0.0,1.0
2017-09-11,24.98,25.18,24.545,24.57,3066879,18.5236999793334,18.6720082257653,18.2011295433443,18.2196680741482,4135817.22363638,0.0,1.0
2017-09-12,25.16,25.21,24.97,25.04,1941123,18.6571774011221,18.69425446273,18.5162845670119,18.568192453263,2617687.21119963,0.0,1.0
2017-09-13,25.25,25.42,24.98,25.16,2120055,18.7239161120164,18.8499781214834,18.5236999793334,18.6571774011221,2858984.64988557,0.0,1.0
2017-09-14,25.36,25.44,24.88,25.13,2366329,18.8054856475539,18.8648089461266,18.4495458561175,18.6349311641573,3191095.64967846,0.0,1.0
2017-09-15,25.34,25.5,25.15,25.37,10926952,18.7906548229107,18.9093014200562,18.6497619888005,18.8129010598755,14735461.1262616,0.0,1.0
2017-09-18,25.34,25.49,25.21,25.38,1899943,18.7906548229107,18.9018860077346,18.69425446273,18.8203164721971,2562154.22366757,0.0,1.0
2017-09-19,25.94,25.96,25.1601,25.35,4204857,19.2355795622062,19.2504103868493,18.6572515552453,18.7980702352323,5670429.12469906,0.0,1.0
2017-09-20,26.2,26.2,25.77,25.95,3030669,19.4283802825675,19.4283802825675,19.1095175527391,19.2429949745277,4086986.49322025,0.0,1.0
2017-09-21,26.79,26.84,25.96,26.19,3813517,19.8658896095414,19.9029666711493,19.2504103868493,19.4209648702459,5142690.43259616,0.0,1.0
2017-09-22,26.21,26.75,26.1,26.6,3744122,19.4357956948891,19.836227960255,19.3542261593516,19.7249967754311,5049108.31336869,0.0,1.0
2017-09-25,26.13,26.49,25.86,26.21,4473905,19.3764723963164,19.6434272398936,19.1762562636334,19.4357956948891,6033251.8354695,0.0,1.0
2017-09-26,26.27,26.35,26.08,26.27,3388436,19.4802881688186,19.5396114673914,19.3393953347084,19.4802881688186,4569450.56195225,0.0,1.0
2017-09-27,26.38,26.56,26.08,26.45,2920924,19.5618577043561,19.6953351261448,19.3393953347084,19.6137655906073,3938990.6768845,0.0,1.0
2017-09-28,26.02,26.38,26.01,26.38,1945949,19.2949028607789,19.5618577043561,19.2874874484573,19.5618577043561,2624195.27816975,0.0,1.0
2017-09-29,24.88,26.04,24.55,26.04,8410222,18.4495458561175,19.3097336854221,18.2048372495051,19.3097336854221,11341543.3090792,0.0,1.0
2017-10-02,25.92,25.92,24.93,24.95,5672722,19.220748737563,19.220748737563,18.4866229177255,18.5014537423687,7649907.7245959,0.0,1.0
2017-10-03,26.13,26.56,25.74,25.84,6068734,19.3764723963164,19.6953351261448,19.0872713157743,19.1614254389902,8183946.80809632,0.0,1.0
2017-10-04,26.77,26.875,26.15,26.15,3887120,19.8510587848982,19.9289206142749,19.3913032209596,19.3913032209596,5241947.21941798,0.0,1.0
2017-10-05,26.85,27.1,26.65,26.65,3647578,19.9103820834709,20.0957673915107,19.7620738370391,19.7620738370391,4918914.6089419,0.0,1.0
2017-10-06,27.1,27.15,26.54,26.68,2812064,20.0957673915107,20.1328444531186,19.6805043015016,19.7843200740039,3792188.32081989,0.0,1.0
2017-10-09,27.39,27.65,27.11,27.17,3748703,20.3108143488368,20.5036150691982,20.1031828038323,20.1476752777618,5055285.9873824,0.0,1.0
2017-10-10,27.39,27.85,27.28,27.64,2550084,20.3108143488368,20.65192331563,20.2292448132993,20.4961996568766,3438897.10970649,0.0,1.0
2017-10-11,27.35,27.8442,27.12,27.28,6853503,20.2811526995504,20.6476223764834,20.1105982161538,20.2292448132993,9242241.29795913,0.0,1.0
2017-10-12,27.56,27.685,27.08,27.27,3622103,20.4368763583038,20.5295690123237,20.0809365668675,20.2218294009777,4884560.48418767,0.0,1.0
2017-10-13,27.16,27.68,27.035,27.67,8723333,20.1402598654402,20.5258613061629,20.0475672114203,20.5184458938413,11763786.855926,0.0,1.0
2017-10-16,27.17,27.44,27.0,27.24,3409164,20.1476752777618,20.3478914104447,20.0216132682948,20.1995831640129,4597403.15460801,0.0,1.0
2017-10-17,26.84,27.23,26.77,27.0,2186727,19.9029666711493,20.1921677516913,19.8510587848982,20.0216132682948,2948894.68739742,0.0,1.0
2017-10-18,26.89,26.95,26.67,26.82,2424604,19.9400437327573,19.9845362066868,19.7769046616823,19.8881358465061,3269681.97431253,0.0,1.0
2017-10-19,26.68,26.69,26.33,26.65,2878101,19.7843200740039,19.7917354863255,19.5247806427482,19.7620738370391,3881242.0337304,0.0,1.0
2017-10-20,27.17,27.31,26.83,26.94,4224274,20.1476752777618,20.2514910502641,19.8955512588277,19.9771207943652,5696613.77790233,0.0,1.0
2017-10-23,24.35,27.55,24.25,27.42,12490787,18.0565290030732,20.4294609459822,17.9823748798573,20.3330605858016,16844359.3670873,0.0,1.0
2017-10-24,24.33,25.219,23.925,24.52,7899744,18.0416981784301,18.7009283338195,17.7413739794056,18.1825910125403,10653141.9392542,0.0,1.0
2017-10-25,24.86,24.97,24.12,24.32,3877129,18.4347150314744,18.5162845670119,17.8859745196767,18.0342827661085,5228473.92950946,0.0,1.0
2017-10-26,24.59,25.08,24.29,24.99,4986609,18.2344988987914,18.5978541025494,18.0120365291437,18.531115391655,6724655.06129853,0.0,1.0
2017-10-27,24.61,24.67,24.34,24.51,2887109,18.2493297234346,18.2938221973641,18.0491135907516,18.1751756002187,3893389.70618521,0.0,1.0
2017-10-30,24.78,24.83,24.32,24.47,2923372,18.3753917329016,18.4124687945096,18.0342827661085,18.1455139509323,3942291.90936334,0.0,1.0
2017-10-31,25.12,25.15,24.635,24.76,2898336,18.6275157518357,18.6497619888005,18.2678682542386,18.3605609082585,3908529.7948453,0.0,1.0
2017-11-01,25.12,25.63,25.0,25.25,4198801,18.6275157518357,19.0057017802368,18.5385308039766,18.7239161120164,5662262.35023346,0.0,1.0
2017-11-02,25.24,25.32,24.7903,25.02,3328234,18.7609931736243,18.8204574943014,18.4267293610182,18.5974662917623,4477621.48744345,0.06,1.0
2017-11-03,25.34,25.5442,25.0176,25.16,2714962,18.8353235744707,18.987106252999,18.595682362142,18.7015288529472,3652559.34191899,0.0,1.0
2017-11-06,25.61,25.77,25.23,25.35,4326554,19.0360156567559,19.1549442981101,18.7535601335397,18.8427566145554,5820705.86292441,0.0,1.0
2017-11-07,25.08,25.62,24.9,25.58,3788546,18.6420645322701,19.0434486968406,18.5082698107467,19.013716536502,5096899.72993723,0.0,1.0
2017-11-08,24.78,25.09,24.54,24.97,4165285,18.419073329731,18.6494975723548,18.2406803676997,18.5603010913391,5603743.49199181,0.0,1.0
2017-11-09,24.45,24.6,24.13,24.6,2888827,18.173783006938,18.2852786082076,17.9359257242296,18.2852786082076,3886467.67285797,0.0,1.0
2017-11-10,24.24,24.565,24.2,24.39,2384970,18.0176891651606,18.2592629679113,17.9879570048221,18.1291847664302,3208606.40174579,0.0,1.0
2017-11-13,23.79,24.29,23.69,24.13,2831609,17.6832023613519,18.0548543655838,17.6088719605056,17.9359257242296,3809489.74814819,0.0,1.0
2017-11-14,23.2,23.79,23.13,23.63,4488921,17.2446529963584,17.6832023613519,17.1926217157659,17.5642737199978,6039145.42217765,0.0,1.0
2017-11-15,23.36,23.675,22.74,23.1,3728103,17.3635816377125,17.5977224003786,16.902733152465,17.170322595512,5015583.06903973,0.0,1.0
2017-11-16,23.73,23.91,23.43,23.43,2216293,17.6386041208441,17.7723988423676,17.415612918305,17.415612918305,2981677.71835469,0.0,1.0
2017-11-17,23.85,24.07,23.6,23.65,1870887,17.7278006018598,17.8913274837218,17.5419745997438,17.579139800167,2516987.63722099,0.0,1.0
2017-11-20,23.89,23.91,23.61,23.81,2010919,17.7575327621983,17.7723988423676,17.5494076398285,17.6980684415212,2705378.92585325,0.0,1.0
2017-11-21,23.74,24.25,23.63,24.12,2755825,17.6460371609288,18.0251222052453,17.5642737199978,17.928492684145,3707534.15644266,0.0,1.0
2017-11-22,23.75,23.99,23.71,23.79,1673691,17.6534702010134,17.8318631630447,17.6237380406749,17.6832023613519,2251691.0724849,0.0,1.0
2017-11-24,23.99,24.16,23.84,23.85,1945418,17.8318631630447,17.9582248444835,17.7203675617751,17.7278006018598,2617257.51219993,0.0,1.0
2017-11-27,23.61,24.0,23.04,23.92,4575094,17.5494076398285,17.8392962031293,17.1257243550042,17.7798318824522,6155077.79845814,0.0,1.0
2017-11-28,24.23,24.32,23.58,23.71,3478377,18.010256125076,18.0771534858377,17.5271085195746,17.6237380406749,4679615.55486454,0.0,1.0
2017-11-29,24.07,24.47,24.03,24.25,3236732,17.8913274837218,18.1886490871073,17.8615953233832,18.0251222052453,4354519.77003292,0.0,1.0
2017-11-30,24.61,24.63,24.0,24.21,3313166,18.2927116482922,18.3075777284615,17.8392962031293,17.9953900449067,4457349.83569876,0.0,1.0
2017-12-01,24.5,24.78,24.01,24.63,2637273,18.2109482073612,18.419073329731,17.846729243214,18.3075777284615,3548040.86883747,0.0,1.0
2017-12-04,24.73,25.27,24.7,24.87,4073948,18.3819081293078,18.7832922938783,18.3596090090539,18.4859706904928,5480863.75643277,0.0,1.0
2017-12-05,24.23,24.73,24.13,24.73,2378662,18.010256125076,18.3819081293078,17.9359257242296,18.3819081293078,3200119.96829705,0.0,1.0
2017-12-06,24.13,24.355,24.01,24.18,5072646,17.9359257242296,18.103169126134,17.846729243214,17.9730909246528,6824456.67215527,0.0,1.0
2017-12-07,24.59,24.735,23.94,24.09,2143296,18.2778455681229,18.3856246493502,17.7946979626215,17.9061935638911,2883471.60192209,0.0,1.0
2017-12-08,24.47,24.72,24.34,24.7,1583330,18.1886490871073,18.3744750892232,18.092019566007,18.3596090090539,2130124.39321088,0.0,1.0
2017-12-11,24.43,24.56,24.14,24.45,2543009,18.1589169267687,18.255546447869,17.9433587643143,18.173783006938,3421223.3097679,0.0,1.0
2017-12-12,24.65,24.67,24.35,24.44,2120419,18.3224438086307,18.3373098888,18.0994526060916,18.1663499668534,2852694.15455264,0.0,1.0
2017-12-13,25.18,25.54,24.61,24.65,3897328,18.7163949331165,18.9839843761635,18.2927116482922,18.3224438086307,5243249.0012466,0.0,1.0
2017-12-14,24.99,25.34,24.85,25.22,3069054,18.5751671715084,18.8353235744707,18.4711046103235,18.7461270934551,4128935.08585161,0.0,1.0
2017-12-15,25.3,25.4,25.08,25.17,6381176,18.8055914141322,18.8799218149785,18.6420645322701,18.7089618930319,8584880.38183563,0.0,1.0
2017-12-18,25.61,25.72,25.46,25.47,2869165,19.0360156567559,19.1177790976869,18.9245200554864,18.931953095571,3860015.50823069,0.0,1.0
2017-12-19,25.63,25.67,25.15,25.67,2574811,19.0508817369252,19.0806138972637,18.6940958128626,19.0806138972637,3464007.95728477,0.0,1.0
2017-12-20,26.13,26.23,25.7,25.75,3204501,19.4225337411571,19.4968641420034,19.1029130175177,19.1400782179408,4311157.96970224,0.0,1.0
2017-12-21,26.8,26.82,26.08,26.29,3249926,19.9205474268278,19.935413506997,19.3853685407339,19.5414623825113,4372270.24608278,0.0,1.0
2017-12-22,26.83,26.96,26.42,26.7,2745979,19.9428465470817,20.0394760681819,19.6380919036115,19.8462170259814,3694287.89396071,0.0,1.0
2017-12-26,27.07,27.24,26.71,26.8,1987136,20.121239509113,20.2476011905518,19.853650066066,19.9205474268278,2673382.59631756,0.0,1.0
2017-12-27,27.34,27.37,26.96,27.07,1864145,20.3219315913982,20.3442307116521,20.0394760681819,20.121239509113,2507917.32423568,0.0,1.0
2017-12-28,27.62,27.65,27.2,27.3,2379287,20.530056713768,20.5523558340219,20.2178690302132,20.2921994310596,3200960.80864351,0.0,1.0
2017-12-29,27.25,27.67,27.23,27.62,2674898,20.2550342306364,20.5672219141912,20.2401681504672,20.530056713768,3598659.45769423,0.0,1.0
2018-01-02,27.76,27.77,27.3,27.31,2926851,20.6341192749529,20.6415523150376,20.2921994310596,20.2996324711442,3937623.0541919,0.0,1.0
2018-01-03,27.98,28.0,27.0,27.61,5596285,20.7976461568149,20.8125122369842,20.0692082285205,20.5226236736834,7528931.54924126,0.0,1.0
2018-01-04,29.32,29.45,28.01,28.2,6540866,21.7936735281563,21.8903030492566,20.8199452770689,20.961173038677,8799718.45371697,0.0,1.0
2018-01-05,29.61,29.63,29.1,29.25,3679564,22.0092316906108,22.0240977707801,21.6301466462943,21.7416422475639,4950281.38971699,0.0,1.0
2018-01-08,29.76,29.84,29.42,29.68,4158958,22.1207272918804,22.1801916125575,21.8680039290027,22.0612629712033,5595231.49699653,0.0,1.0
2018-01-09,29.81,29.99,29.45,29.8,2390043,22.1578924923036,22.291687213827,21.8903030492566,22.1504594522189,3215431.3346699,0.0,1.0
2018-01-10,29.79,29.93,29.43,29.57,2071896,22.1430264121343,22.2470889733192,21.8754369690873,21.9794995302723,2787414.00074277,0.0,1.0
2018-01-11,30.4,30.44,29.86,29.91,3113204,22.5964418572972,22.6261740176357,22.1950576927267,22.2322228931499,4188332.04792536,0.0,1.0
2018-01-12,30.84,30.9,30.36,30.5,3440181,22.9234956210212,22.968093861529,22.5667096969586,22.6707722581435,4628228.77426727,0.0,1.0
2018-01-16,30.41,31.17,30.09,30.92,4888913,22.6038748973818,23.1687859438142,22.3660176146734,22.9829599416983,6577272.48115413,0.0,1.0
2018-01-17,30.54,30.69,30.32,30.41,3222656,22.7005044184821,22.8120000197516,22.5369775366201,22.6038748973818,4335582.70008614,0.0,1.0
2018-01-18,30.35,30.58,29.96,30.23,3258440,22.559276656874,22.7302365788206,22.2693880935731,22.4700801758583,4383724.50961837,0.0,1.0
2018-01-19,30.22,30.45,29.82,30.3,4532540,22.4626471357737,22.6336070577203,22.1653255323882,22.5221114564508,6097828.00629308,0.0,1.0
2018-01-22,30.43,30.43,30.04,30.22,3562819,22.6187409775511,22.6187409775511,22.3288524142502,22.4626471357737,4793219.13972146,0.0,1.0
2018-01-23,30.3,30.43,30.11,30.43,2247564,22.5221114564508,22.6187409775511,22.3808836948427,22.6187409775511,3023747.9879132,0.0,1.0
2018-01-24,30.48,30.67,30.25,30.34,2524558,22.6559061779742,22.7971339395824,22.4849462560276,22.5518436167893,3396400.35739592,0.0,1.0
2018-01-25,30.47,30.8,30.15,30.65,1960089,22.6484731378896,22.8937634606826,22.4106158551812,22.7822678594131,2636995.06215654,0.0,1.0
2018-01-26,30.84,30.86,30.33,30.56,2247117,22.9234956210212,22.9383617011905,22.5444105767047,22.7153704986513,3023146.61889742,0.0,1.0
2018-01-29,30.26,30.91,30.17,30.83,2424529,22.4923792961122,22.9755269016136,22.4254819353505,22.9160625809366,3261826.88697062,0.0,1.0
2018-01-30,29.92,30.18,29.38,30.02,4384874,22.2396559332346,22.4329149754351,21.8382717686642,22.3139863340809,5899166.35733305,0.0,1.0
2018-01-31,30.06,30.51,29.77,30.0,3384860,22.3437184944195,22.6782052982282,22.128160331965,22.2991202539117,4553802.96817705,0.0,1.0
2018-02-01,30.11,30.39,29.72,29.75,2808421,22.4254819353505,22.63402178729,22.1350157130062,22.1573592685711,3770779.89020611,0.06,1.0
2018-02-02,29.11,29.76,28.83,29.76,7601757,21.6806967498523,22.1648071204261,21.4721568979128,22.1648071204261,10206643.6712421,0.0,1.0
2018-02-05,26.52,27.71,25.84,27.4,10828813,19.751703119412,20.6379974901548,19.2452491932732,20.4071140826504,14539511.809377,0.0,1.0
2018-02-06,25.28,26.4,25.0,26.19,9969608,18.8281694893942,19.6623288971522,18.6196296374547,19.5059240081976,13385883.8684222,0.0,1.0
2018-02-07,25.1,25.46,24.87,25.1,5546356,18.6941081560046,18.9622308227839,18.52280756334,18.6941081560046,7446920.41140696,0.0,1.0
2018-02-08,24.45,25.19,24.19,25.13,7444028,18.2099977854307,18.7611388226994,18.0163536372012,18.7164517115695,9994865.82835382,0.0,1.0
2018-02-09,24.66,24.9,23.32,24.65,8102602,18.3664026743854,18.5451511189049,17.3683905258178,18.3589548225304,10879112.7398434,0.0,1.0
2018-02-12,24.84,25.18,24.53,24.81,4935437,18.500464007775,18.7536909708444,18.2695806002706,18.4781204522101,6626658.39237749,0.0,1.0
2018-02-13,24.78,24.87,24.47,24.61,5314966,18.4557768966451,18.52280756334,18.2248934891407,18.3291634151105,7136240.22535412,0.0,1.0
2018-02-14,25.48,25.7,24.55,24.55,4538961,18.9771265264939,19.1409792673035,18.2844763039806,18.2844763039806,6094322.34740795,0.0,1.0
2018-02-15,25.22,25.76,24.91,25.74,4485553,18.7834823782643,19.1856663784334,18.5525989707599,19.1707706747234,6022613.08003811,0.0,1.0
2018-02-16,25.36,25.87,25.07,25.18,5351530,18.8877523042341,19.2675927488382,18.6717646004396,18.7536909708444,7185333.57564079,0.0,1.0
2018-02-20,24.86,25.47,24.76,25.1,3316260,18.515359711485,18.9696786746389,18.4408811929352,18.6941081560046,4452639.58597906,0.0,1.0
2018-02-21,24.66,25.41,24.65,24.91,2627083,18.3664026743854,18.924991563509,18.3589548225304,18.5525989707599,3527302.97426999,0.0,1.0
2018-02-22,24.54,25.0,24.44,24.83,2518215,18.2770284521256,18.6196296374547,18.2025499335758,18.4930161559201,3381129.2826878,0.0,1.0
2018-02-23,25.13,25.14,24.53,24.59,3621116,18.7164517115695,18.7238995634245,18.2695806002706,18.3142677114005,4861960.29473629,0.0,1.0
2018-02-26,25.13,25.29,25.0,25.22,2514935,18.7164517115695,18.8356173412492,18.6196296374547,18.7834823782643,3376725.32828073,0.0,1.0
2018-02-27,24.74,25.34,24.71,25.14,2726458,18.4259854892252,18.8728566005241,18.4036419336603,18.7238995634245,3660730.70878318,0.0,1.0
2018-02-28,24.39,25.03,24.39,24.82,5232188,18.1653106743009,18.6419731930197,18.1653106743009,18.4855683040651,7025096.76867452,0.0,1.0
2018-03-01,24.02,24.66,23.83,24.46,3461488,17.8897401556665,18.3664026743854,17.7482309704219,18.2174456372857,4647632.72336654,0.0,1.0
2018-03-02,23.91,24.1,23.4,23.84,2803108,17.8078137852617,17.9493229705064,17.4279733406576,17.7556788222768,3763646.28966806,0.0,1.0
2018-03-05,24.33,24.44,23.63,23.7,3767970,18.120623563171,18.2025499335758,17.5992739333222,17.6514088963071,5059136.61196091,0.0,1.0
2018-03-06,24.55,24.75,24.38,24.45,3446351,18.2844763039806,18.4334333410802,18.1578628224459,18.2099977854307,4627308.74231167,0.0,1.0
2018-03-07,24.62,24.73,24.22,24.28,1969543,18.3366112669654,18.4185376373702,18.0386971927662,18.0833843038961,2644444.38255383,0.0,1.0
2018-03-08,24.8,24.87,24.36,24.75,2163553,18.4706726003551,18.52280756334,18.1429671187359,18.4334333410802,2904935.60039435,0.0,1.0
2018-03-09,25.19,25.19,24.77,24.94,2314308,18.7611388226994,18.7611388226994,18.4483290447902,18.5749425263249,3107349.66949155,0.0,1.0
2018-03-12,24.93,25.24,24.72,25.22,3100840,18.5674946744699,18.7983780819743,18.4110897855153,18.7834823782643,4163401.82428015,0.0,1.0
2018-03-13,24.95,25.22,24.84,25.05,3134295,18.5823903781798,18.7834823782643,18.500464007775,18.6568688967297,4208320.81656332,0.0,1.0
2018-03-14,24.06,25.1,23.89,25.01,4987702,17.9195315630864,18.6941081560046,17.7929180815518,18.6270774893097,6696832.98905001,0.0,1.0
2018-03-15,24.24,24.32,23.85,24.13,3794332,18.0535928964761,18.113175711316,17.7631266741318,17.9716665260713,5094532.05283878,0.0,1.0
2018-03-16,24.56,24.68,24.11,24.33,5289074,18.2919241558355,18.3812983780953,17.9567708223614,18.120623563171,7101475.83891875,0.0,1.0
2018-03-19,24.03,24.55,23.8,24.47,3487422,17.8971880075215,18.2844763039806,17.7258874148569,18.2248934891407,4682453.50190102,0.0,1.0
2018-03-20,24.09,24.25,23.82,24.07,4621905,17.9418751186514,18.0610407483311,17.7407831185669,17.9269794149414,6205688.68714593,0.0,1.0
2018-03-21,24.16,24.55,23.95,24.09,2047153,17.9940100816363,18.2844763039806,17.8376051926816,17.9418751186514,2748648.92570419,0.0,1.0
2018-03-22,22.68,23.98,22.66,23.92,4485345,16.8917280070989,17.8599487482466,16.876832303389,17.8152616371167,6022333.80488059,0.0,1.0
2018-03-23,22.75,23.23,22.57,22.91,4188651,16.9438629700838,17.301359859123,16.8098016366941,17.0630285997635,5623971.96071804,0.0,1.0
2018-03-26,23.38,23.39,22.81,23.1,3020260,17.4130776369477,17.4205254888027,16.9885500812137,17.2045377850082,4055209.55412094,0.0,1.0
2018-03-27,23.05,23.52,22.92,23.5,3501442,17.1672985257333,17.5173475629174,17.0704764516185,17.5024518592075,4701277.72165321,0.0,1.0
2018-03-28,22.7,23.31,22.58,23.11,2236778,16.9066237108089,17.3609426739628,16.8172494885491,17.2119856368632,3003252.5398633,0.0,1.0
2018-03-29,23.04,23.24,22.63,22.75,2449165,17.1598506738783,17.3088077109779,16.854488747824,16.9438629700838,3288417.98640469,0.0,1.0
2018-04-02,22.08,23.02,21.98,22.94,4564268,16.4448568958,17.1449549701683,16.3703783772502,17.0853721553285,6128301.27246281,0.0,1.0
2018-04-03,22.35,22.41,21.99,22.18,5259292,16.6459488958845,16.6906360070144,16.3778262291052,16.5193354143499,7061488.4699701,0.0,1.0
2018-04-04,22.63,22.64,21.85,21.93,2689969,16.854488747824,16.861936599679,16.2735563031355,16.3331391179753,3611738.05867349,0.0,1.0
2018-04-05,23.08,23.22,22.8,22.82,3333610,17.1896420812982,17.293912007268,16.9811022293587,16.9959979330687,4475934.89358967,0.0,1.0
2018-04-06,22.54,22.99,22.3,22.84,3439316,16.7874580811292,17.1226114146034,16.6087096366096,17.0108936367787,4617863.06570992,0.0,1.0
2018-04-09,22.77,23.26,22.69,22.82,3407621,16.9587586737938,17.3237034146879,16.8991758589539,16.9959979330687,4575307.17091348,0.0,1.0
2018-04-10,23.03,23.29,22.9,23.11,2498556,17.1524028220233,17.3460469702528,17.0555807479085,17.2119856368632,3354733.75229491,0.0,1.0
2018-04-11,22.96,23.17,22.8,22.83,1536445,17.1002678590384,17.2566727479931,16.9811022293587,17.0034457849237,2062937.11249408,0.0,1.0
2018-04-12,23.48,23.51,23.02,23.13,2203798,17.4875561554975,17.5098997110624,17.1449549701683,17.2268813405731,2958971.31536776,0.0,1.0
2018-04-13,23.23,23.88,23.14,23.68,2287713,17.301359859123,17.7854702296968,17.2343291924281,17.6365131925971,3071641.3867305,0.0,1.0
2018-04-16,23.56,23.67,23.29,23.47,1650408,17.5471389703374,17.6290653407422,17.3460469702528,17.4801083036425,2215951.70276652,0.0,1.0
2018-04-17,23.75,24.0,23.64,23.65,1732293,17.688648155582,17.8748444519566,17.6067217851772,17.6141696370322,2325896.15600539,0.0,1.0
2018-04-18,23.68,24.07,23.68,23.9,2726840,17.6365131925971,17.9269794149414,17.6365131925971,17.8003659334067,3661243.60835133,0.0,1.0
2018-04-19,23.53,23.78,23.19,23.67,3577538,17.5247954147724,17.710991711147,17.271568451703,17.6290653407422,4803449.46389739,0.0,1.0
2018-04-20,23.26,23.67,23.18,23.57,2741985,17.3237034146879,17.6290653407422,17.264120599848,17.5545868221923,3681578.33075838,0.0,1.0
2018-04-23,22.05,22.97,21.97,22.1,6127076,16.4225133402351,17.1077157108934,16.3629305253952,16.45975259951,8226635.16850375,0.0,1.0
2018-04-24,21.98,22.66,21.52,22.3,6176569,16.3703783772502,16.876832303389,16.027777191921,16.6087096366096,8293087.88663468,0.0,1.0
2018-04-25,22.15,22.21,21.54,21.93,3365572,16.4969918587849,16.5416789699148,16.042672895631,16.3331391179753,4518849.28101618,0.0,1.0
2018-04-26,22.24,22.43,21.95,22.19,4816213,16.5640225254797,16.7055317107244,16.3480348216853,16.5267832662048,6466580.02035638,0.0,1.0
2018-04-27,22.44,22.51,22.1,22.25,4616391,16.7129795625794,16.7651145255643,16.45975259951,16.5714703773347,6198285.21013354,0.0,1.0
2018-04-30,17.81,20.67,17.6,20.29,27056604,13.2646241537228,15.3947097842476,13.1082192647681,15.1116914137583,36328064.1543664,0.0,1.0
2018-05-01,17.68,18.4,17.58,18.01,14794706,13.167802079608,13.7040474131667,13.0933235610582,13.4135811908224,19864393.5030794,0.0,1.0
2018-05-02,17.37,18.1,17.3,17.8,11512622,12.9369186721036,13.4806118575172,12.8847837091187,13.2571763018678,15457640.9737515,0.0,1.0
2018-05-03,16.93,17.33,16.66,17.25,8645829,12.6539003016142,12.9528701847002,12.4520956305312,12.893076208083,11567491.5623705,0.06,1.0
2018-05-04,17.22,17.36,16.82,16.9,5732210,12.8706534668516,12.9752929259317,12.5716835837656,12.6314775603828,7669280.85308367,0.0,1.0
2018-05-07,17.56,17.69,17.15,17.21,5404820,13.1247778674747,13.2219430794776,12.8183337373115,12.8631792197744,7231256.79979688,0.0,1.0
2018-05-08,17.8,17.85,17.41,17.5,5417900,13.3041597973263,13.341531032712,13.0126641613174,13.0799323850118,7248756.89026082,0.0,1.0
2018-05-09,18.02,18.34,17.98,18.15,5437027,13.4685932330236,13.7077691394923,13.438696244715,13.5657584450265,7274347.42774582,0.0,1.0
2018-05-10,18.14,18.31,17.91,18.08,6564155,13.5582841979493,13.6853463982609,13.3863765151749,13.5134387154864,8782362.86845278,0.0,1.0
2018-05-11,18.22,18.24,17.86,18.05,5656525,13.6180781745665,13.6330266687208,13.3490052797892,13.491015974255,7568019.81739841,0.0,1.0
2018-05-14,18.32,18.36,18.19,18.24,3005834,13.692820645338,13.7227176336466,13.5956554333351,13.6330266687208,4021587.68498502,0.0,1.0
2018-05-15,17.98,18.25,17.88,18.23,4901700,13.438696244715,13.640500915798,13.3639537739435,13.6255524216437,6558118.76354149,0.0,1.0
2018-05-16,18.01,18.17,17.95,18.15,3197812,13.4611189859464,13.5807069391808,13.4162735034835,13.5657584450265,4278440.31243818,0.0,1.0
2018-05-17,18.15,18.19,17.87,18.05,3024887,13.5657584450265,13.5956554333351,13.3564795268663,13.491015974255,4047079.21584201,0.0,1.0
2018-05-18,18.08,18.2,17.98,18.11,2899311,13.5134387154864,13.6031296804122,13.438696244715,13.5358614567179,3879067.6439689,0.0,1.0
2018-05-21,18.44,18.51,18.14,18.16,3590112,13.7825116102638,13.8348313398039,13.5582841979493,13.5732326921036,4803309.23361601,0.0,1.0
2018-05-22,18.57,18.71,18.36,18.51,3396003,13.8796768222668,13.9843162813469,13.7227176336466,13.8348313398039,4543605.48286171,0.0,1.0
2018-05-23,18.64,18.93,18.49,18.49,4428183,13.9319965518068,14.1487497170442,13.8198828456496,13.8198828456496,5924587.39227117,0.0,1.0
2018-05-24,18.48,18.67,18.41,18.64,3469377,13.8124085985724,13.9544192930383,13.7600888690324,13.9319965518068,4641774.56831292,0.0,1.0
2018-05-25,18.43,18.58,18.33,18.45,2776765,13.7750373631867,13.8871510693439,13.7002948924152,13.789985857341,3715109.99213443,0.0,1.0
2018-05-29,17.93,18.34,17.87,18.26,3486422,13.4013250093292,13.7077691394923,13.3564795268663,13.6479751628751,4664579.54093966,0.0,1.0
2018-05-30,18.12,18.19,17.73,17.95,3936028,13.543335703795,13.5956554333351,13.2518400677862,13.4162735034835,5266119.73001711,0.0,1.0
2018-05-31,17.65,18.13,17.62,17.95,5038796,13.192046091169,13.5508099508722,13.1696233499376,13.4162735034835,6741543.25912601,0.0,1.0
2018-06-01,17.75,17.86,17.58,17.69,4847955,13.2667885619405,13.3490052797892,13.139726361629,13.2219430794776,6486211.8551329,0.0,1.0
2018-06-04,17.74,18.07,17.74,17.8,2824478,13.2593143148634,13.5059644684093,13.2593143148634,13.3041597973263,3778946.52243306,0.0,1.0
2018-06-05,17.72,17.82,17.57,17.75,4142417,13.2443658207091,13.3191082914806,13.1322521145518,13.2667885619405,5542253.2293109,0.0,1.0
2018-06-06,17.93,17.98,17.65,17.78,3275436,13.4013250093292,13.438696244715,13.192046091169,13.289211303172,4382295.58936275,0.0,1.0
2018-06-07,17.95,18.21,17.91,17.97,2922064,13.4162735034835,13.6106039274894,13.3863765151749,13.4312219976378,3909509.50622624,0.0,1.0
2018-06-08,17.94,18.04,17.73,17.96,3176767,13.4087992564064,13.4835417271778,13.2518400677862,13.4237477505607,4250283.63018941,0.0,1.0
2018-06-11,18.16,18.27,17.92,17.98,4452130,13.5732326921036,13.6554494099523,13.3938507622521,13.438696244715,5956626.7398507,0.0,1.0
2018-06-12,18.0,18.23,17.97,18.14,3419040,13.4536447388693,13.6255524216437,13.4312219976378,13.5582841979493,4574427.31650221,0.0,1.0
2018-06-13,17.97,18.04,17.81,17.97,4944187,13.4312219976378,13.4835417271778,13.3116340444034,13.4312219976378,6614963.28521901,0.0,1.0
2018-06-14,18.0,18.05,17.63,18.02,5061123,13.4536447388693,13.491015974255,13.1770975970147,13.4685932330236,6771415.16430859,0.0,1.0
2018-06-15,17.53,17.95,17.42,17.79,7585993,13.1023551262432,13.4162735034835,13.0201384083946,13.2966855502491,10149507.9326345,0.0,1.0
2018-06-18,17.64,17.73,17.36,17.36,2776326,13.1845718440919,13.2518400677862,12.9752929259317,12.9752929259317,3714522.64200341,0.0,1.0
2018-06-19,17.4,17.55,17.17,17.43,4786820,13.0051899142403,13.1173036203975,12.8332822314658,13.0276126554717,6404417.66319761,0.0,1.0
2018-06-20,17.32,17.44,17.28,17.41,2636902,12.9453959376231,13.0350869025489,12.9154989493145,13.0126641613174,3527983.45141892,0.0,1.0
2018-06-21,16.96,17.37,16.91,17.3,2927888,12.6763230428457,12.9827671730088,12.6389518074599,12.9304474434688,3917301.59543588,0.0,1.0
2018-06-22,17.04,17.19,16.97,17.08,2988427,12.7361170194629,12.8482307256201,12.6837972899228,12.7660140077715,3998298.38263746,0.0,1.0
2018-06-25,16.87,16.95,16.47,16.9,3909046,12.6090548191513,12.6688487957685,12.3100849360654,12.6314775603828,5230019.7727619,0.0,1.0
2018-06-26,17.03,17.14,16.7,16.84,2488507,12.7286427723857,12.8108594902344,12.4819926188398,12.5866320779199,3329441.7140797,0.0,1.0
2018-06-27,16.96,17.45,16.95,17.07,3101290,12.6763230428457,13.042561149626,12.6688487957685,12.7585397606943,4149300.88340446,0.0,1.0
2018-06-28,16.99,17.02,16.77,16.94,2640847,12.6987457840771,12.7211685253086,12.5343123483799,12.6613745486914,3533261.57503364,0.0,1.0
2018-06-29,17.01,17.29,17.01,17.05,2541981,12.7136942782314,12.9229731963916,12.7136942782314,12.74359126654,3400986.04416143,0.0,1.0
2018-07-02,16.86,16.96,16.65,16.84,3133827,12.6015805720742,12.6763230428457,12.4446213834541,12.5866320779199,4192833.02739723,0.0,1.0
2018-07-03,16.9,17.16,16.87,16.99,1279949,12.6314775603828,12.8258079843887,12.6090548191513,12.6987457840771,1712478.84474288,0.0,1.0
2018-07-05,17.07,17.185,16.9,17.0,2326022,12.7585397606943,12.8444936020816,12.6314775603828,12.7062200311543,3112048.57959696,0.0,1.0
2018-07-06,17.23,17.34,16.89,17.11,2041581,12.8781277139287,12.9603444317774,12.6240033133056,12.7884367490029,2731487.170449,0.0,1.0
2018-07-09,17.79,17.81,17.29,17.36,4395815,13.2966855502491,13.3116340444034,12.9229731963916,12.9752929259317,5881281.35800993,0.0,1.0
2018-07-10,17.74,17.86,17.5,17.79,2608133,13.2593143148634,13.3490052797892,13.0799323850118,13.2966855502491,3489492.61789007,0.0,1.0
2018-07-11,17.09,17.48,17.06,17.47,2235974,12.7734882548486,13.0649838908575,12.7510655136172,13.0575096437803,2991570.89258645,0.0,1.0
2018-07-12,17.3,17.39,17.0,17.25,2781085,12.9304474434688,12.9977156671631,12.7062200311543,12.893076208083,3720889.83852619,0.0,1.0
2018-07-13,17.38,17.43,17.17,17.28,1890596,12.990241420086,13.0276126554717,12.8332822314658,12.9154989493145,2529480.20112951,0.0,1.0
2018-07-16,19.2,19.8,18.88,19.8,15985639,14.3505543881272,14.7990092127562,14.1113784816584,14.7990092127562,21387624.5125367,0.0,1.0
2018-07-17,19.24,19.36,18.93,19.03,6901310,14.3804513764358,14.4701423413616,14.1487497170442,14.2234921878157,9233451.78285425,0.0,1.0
2018-07-18,19.68,19.71,19.12,19.22,6410565,14.7093182478304,14.7317409890618,14.29076041151,14.3655028822815,8576870.59824193,0.0,1.0
2018-07-19,19.17,19.71,19.14,19.56,5456990,14.3281316468958,14.7317409890618,14.3057089056643,14.6196272829046,7301056.47254183,0.0,1.0
2018-07-20,19.03,19.2,18.97,19.05,2637232,14.2234921878157,14.3505543881272,14.1786467053528,14.23844068197,3528424.96746273,0.0,1.0
2018-07-23,18.99,19.08,18.88,19.0,2215054,14.1935951995071,14.2608634232014,14.1113784816584,14.2010694465842,2963581.45126337,0.0,1.0
2018-07-24,19.43,19.51,19.09,19.17,3077892,14.5224620709016,14.5822560475188,14.2683376702786,14.3281316468958,4117996.05797058,0.0,1.0
2018-07-25,19.26,19.42,18.96,19.4,2468827,14.3953998705901,14.5149878238245,14.1711724582756,14.5000393296702,3303111.30273944,0.0,1.0
2018-07-26,21.38,21.55,20.49,20.69,7082030,15.9799402509458,16.1070024512574,15.3147322610795,15.4642172026225,9475242.0235763,0.0,1.0
2018-07-27,21.42,21.49,21.13,21.33,4348001,16.0098372392544,16.0621569687945,15.7930840740171,15.9425690155601,5817309.69704333,0.0,1.0
2018-07-30,20.86,21.58,20.8,21.33,5302234,15.591279402934,16.1294251924888,15.5464339204711,15.9425690155601,7094004.17897624,0.0,1.0
2018-07-31,21.69,21.8,20.86,21.3,4012886,16.2116419103374,16.2938586281861,15.591279402934,15.9201462743286,5368950.15454906,0.0,1.0
2018-08-01,21.41,21.69,21.2,21.68,6939860,16.0023629921773,16.2116419103374,15.8454038035571,16.2041676632603,9285028.88433627,0.0,1.0
2018-08-02,21.07,21.32,20.98,21.21,3698205,15.7930840740171,15.9804723520666,15.7256242939192,15.8980215097248,4933879.85429625,0.06,1.0
2018-08-03,21.23,21.28,20.95,21.02,1915291,15.9130125719688,15.9504902275787,15.7031377005533,15.7556064184072,2555243.87642517,0.0,1.0
2018-08-06,21.18,21.34,21.08,21.16,1779047,15.8755349163589,15.9954634143106,15.8005796051391,15.8605438541149,2373476.90383475,0.0,1.0
2018-08-07,20.95,21.25,20.92,21.17,2450959,15.7031377005533,15.9280036342128,15.6806511071873,15.8680393852369,3269893.70081056,0.0,1.0
2018-08-08,20.91,21.01,20.79,21.0,2299941,15.6731555760654,15.7481108872852,15.5832092026016,15.7406153561632,3068416.31709707,0.0,1.0
2018-08-09,20.77,21.2,20.76,20.78,2069837,15.5682181403576,15.8905259786028,15.5607226092356,15.5757136714796,2761428.06469004,0.0,1.0
2018-08-10,20.81,20.89,20.48,20.61,2100446,15.5982002648455,15.6581645138214,15.3508477378201,15.4482896424059,2802264.3970351,0.0,1.0
2018-08-13,20.41,20.86,20.34,20.79,2331069,15.2983790199662,15.6356779204554,15.2459103021124,15.5832092026016,3109945.06201645,0.0,1.0
2018-08-14,20.69,20.77,20.44,20.5,1818621,15.5082538913817,15.5682181403576,15.3208656133322,15.3658388000641,2426273.69615804,0.0,1.0
2018-08-15,20.34,20.56,20.09,20.56,3149776,15.2459103021124,15.410811986796,15.0585220240628,15.410811986796,4202205.21900377,0.0,1.0
2018-08-16,20.7,20.82,20.51,20.55,1663350,15.5157494225037,15.6056957959675,15.3733343311861,15.403316455674,2219122.26489438,0.0,1.0
2018-08-17,20.88,20.97,20.63,20.67,1562756,15.6506689826994,15.7181287627972,15.4632807046498,15.4932628291378,2084916.96527927,0.0,1.0
2018-08-20,21.2,21.26,20.95,20.99,1962170,15.8905259786028,15.9354991653347,15.7031377005533,15.7331198250412,2617786.47579151,0.0,1.0
2018-08-21,21.56,21.6,21.16,21.16,2260764,16.1603650989942,16.1903472234821,15.8605438541149,15.8605438541149,3016149.17369866,0.0,1.0
2018-08-22,21.43,21.64,21.41,21.58,2232303,16.0629231944084,16.2203293479701,16.0479321321645,16.1753561612382,2978178.54888659,0.0,1.0
2018-08-23,21.23,21.43,21.04,21.43,2117283,15.9130125719688,16.0629231944084,15.7705974806511,16.0629231944084,2824727.11478784,0.0,1.0
2018-08-24,22.23,22.36,21.25,21.3,7383230,16.662565684167,16.7600075887528,15.9280036342128,15.9654812898227,9850175.89793856,0.0,1.0
2018-08-27,22.06,22.34,21.99,22.04,4022184,16.5351416550933,16.7450165265088,16.4826729372395,16.5201505928494,5366109.39844406,0.0,1.0
2018-08-28,21.9,22.21,21.6,22.2,2150042,16.4152131571416,16.6475746219231,16.1903472234821,16.6400790908011,2868431.82292243,0.0,1.0
2018-08-29,22.17,22.25,21.82,21.95,2735189,16.6175924974351,16.677556746411,16.3552489081658,16.4526908127515,3649092.98018709,0.0,1.0
2018-08-30,22.07,22.46,21.9,22.07,3492012,16.5426371862153,16.8349628999726,16.4152131571416,16.5426371862153,4658791.94305368,0.0,1.0
2018-08-31,22.38,22.43,21.99,21.99,2657296,16.7749986509968,16.8124763066067,16.4826729372395,16.4826729372395,3545173.72652463,0.0,1.0
2018-09-04,22.09,22.21,21.96,22.16,2530488,16.5576282484593,16.6475746219231,16.4601863438735,16.6100969663132,3375995.58832959,0.0,1.0
2018-09-05,22.16,22.2,21.95,22.1,1770902,16.6100969663132,16.6400790908011,16.4526908127515,16.5651237795813,2362610.42904137,0.0,1.0
2018-09-06,21.92,22.41,21.86,22.12,1772855,16.4302042193856,16.7974852443627,16.3852310326537,16.5801148418252,2365215.98156089,0.0,1.0
2018-09-07,21.92,22.1,21.74,21.83,1811802,16.4302042193856,16.5651237795813,16.2952846591899,16.3627444392877,2417176.27545625,0.0,1.0
2018-09-10,21.99,22.2,21.94,21.99,2223511,16.4826729372395,16.6400790908011,16.4451952816295,16.4826729372395,2966448.89309979,0.0,1.0
2018-09-11,22.22,22.36,21.82,21.98,2424005,16.6550701530451,16.7600075887528,16.3552489081658,16.4751774061175,3233933.6073077,0.0,1.0
2018-09-12,22.69,22.75,22.26,22.27,2102993,17.0073601157782,17.0523333025101,16.685052277533,16.692547808655,2805662.42174949,0.0,1.0
2018-09-13,22.5,22.96,22.49,22.75,3821415,16.8649450244606,17.2097394560718,16.8574494933386,17.0523333025101,5098257.79896072,0.0,1.0
2018-09-14,22.69,22.77,22.48,22.48,2516230,17.0073601157782,17.0673243647541,16.8499539622166,16.8499539622166,3356973.58739602,0.0,1.0
2018-09-17,22.72,22.85,22.19,22.3,3814412,17.0298467091442,17.12728861373,16.6325835596791,16.7150344020209,5088914.89865648,0.0,1.0
2018-09-18,22.99,23.0,22.47,22.84,2531475,17.2322260494377,17.2397215805597,16.8424584310946,17.119793082608,3377312.37293623,0.0,1.0
2018-09-19,22.82,23.13,22.77,23.0,2325826,17.104802020364,17.3371634851455,17.0673243647541,17.2397215805597,3102950.22747481,0.0,1.0
2018-09-20,22.6,22.99,22.52,22.92,2482672,16.9399003356804,17.2322260494377,16.8799360867045,17.1797573315838,3312202.91077034,0.0,1.0
2018-09-21,22.88,23.1,22.61,22.64,6140777,17.1497752070959,17.3146768917795,16.9473958668024,16.9698824601683,8192584.22127109,0.0,1.0
2018-09-24,21.62,22.72,21.53,22.72,4326413,16.2053382857261,17.0298467091442,16.1378785056283,17.0298467091442,5771989.90917634,0.0,1.0
2018-09-25,22.08,22.23,21.67,21.75,3441995,16.5501327173373,16.662565684167,16.242815941336,16.3027801903119,4592062.8491629,0.0,1.0
2018-09-26,21.54,22.17,21.44,22.1,2635103,16.1453740367502,16.6175924974351,16.0704187255304,16.5651237795813,3515565.41773528,0.0,1.0
2018-09-27,21.92,22.0,21.51,21.56,2171016,16.4302042193856,16.4901684683614,16.1228874433843,16.1603650989942,2896413.82934555,0.0,1.0
2018-09-28,22.01,22.25,21.75,21.87,2339923,16.4976639994834,16.677556746411,16.3027801903119,16.3927265637757,3121757.43375624,0.0,1.0
2018-10-01,22.14,22.21,21.86,22.1,3185184,16.5951059040692,16.6475746219231,16.3852310326537,16.5651237795813,4249444.03293673,0.0,1.0
2018-10-02,22.19,22.23,21.98,22.2,1582941,16.6325835596791,16.662565684167,16.4751774061175,16.6400790908011,2111846.34449404,0.0,1.0
2018-10-03,22.28,22.4,22.04,22.22,1533673,16.700043339777,16.7899897132407,16.5201505928494,16.6550701530451,2046116.51268064,0.0,1.0
2018-10-04,22.21,22.41,22.05,22.27,1641371,16.6475746219231,16.7974852443627,16.5276461239714,16.692547808655,2189799.45955568,0.0,1.0
2018-10-05,21.84,22.43,21.77,22.16,4012948,16.3702399704097,16.8124763066067,16.3177712525558,16.6100969663132,5353787.38970352,0.0,1.0
2018-10-08,23.4,23.6,22.35,22.35,6890678,17.539542825439,17.6894534478786,16.7525120576308,16.7525120576308,9193048.34822365,0.0,1.0
2018-10-09,22.84,23.45,22.58,23.4,4624585,17.119793082608,17.5770204810489,16.9249092734364,17.539542825439,6169789.60495177,0.0,1.0
2018-10-10,21.75,22.83,21.71,22.77,3883496,16.3027801903119,17.112297551486,16.272798065824,17.0673243647541,5181081.81635147,0.0,1.0
2018-10-11,21.17,21.88,21.1,21.6,4482873,15.8680393852369,16.4002220948977,15.815570667383,16.1903472234821,5980727.61895802,0.0,1.0
2018-10-12,21.61,21.68,21.16,21.65,3662088,16.1978427546041,16.250311472458,15.8605438541149,16.2278248790921,4885695.14341691,0.0,1.0
2018-10-15,21.48,21.86,21.46,21.66,3493592,16.1004008500184,16.3852310326537,16.0854097877744,16.235320410214,4660899.8657269,0.0,1.0
2018-10-16,22.19,22.22,21.58,21.66,3442253,16.6325835596791,16.6550701530451,16.1753561612382,16.235320410214,4592407.05425764,0.0,1.0
2018-10-17,22.52,22.58,21.98,22.23,3538424,16.8799360867045,16.9249092734364,16.4751774061175,16.662565684167,4720711.50451596,0.0,1.0
2018-10-18,22.03,22.7,22.0,22.42,3290611,16.5126550617274,17.0148556469002,16.4901684683614,16.8049807754847,4390097.17450105,0.0,1.0
2018-10-19,21.88,22.14,21.42,22.05,4092856,16.4002220948977,16.5951059040692,16.0554276632865,16.5276461239714,5460394.91183845,0.0,1.0
2018-10-22,21.45,21.89,21.03,21.89,4540135,16.0779142566524,16.4077176260196,15.7631019495291,16.4077176260196,6057122.4721954,0.0,1.0
2018-10-23,20.65,21.19,20.38,21.03,6521093,15.4782717668938,15.8830304474809,15.2758924266003,15.7631019495291,8699974.55000261,0.0,1.0
2018-10-24,19.87,20.78,19.84,20.67,3810117,14.8936203393792,15.5757136714796,14.8711337460132,15.4932628291378,5083184.81771878,0.0,1.0
2018-10-25,19.95,20.12,19.7,19.97,3066411,14.953584588355,15.0810086174287,14.7661963103055,14.968575650599,4090985.61542491,0.0,1.0
2018-10-26,19.84,19.98,19.27,19.61,2636397,14.8711337460132,14.976071181721,14.4438884720602,14.6987365302076,3517291.77972209,0.0,1.0
2018-10-29,19.22,20.2,18.86,20.2,4149755,14.4064108164503,15.1409728664046,14.1365716960589,15.1409728664046,5536305.47651231,0.0,1.0
2018-10-30,19.7,19.89,18.89,19.58,5619974,14.7661963103055,14.9086114016231,14.1590582894249,14.6762499368417,7497766.2136817,0.0,1.0
2018-10-31,20.33,21.05,20.29,21.05,8728492,15.2384147709904,15.7780930117731,15.2084326465024,15.7780930117731,11644927.9683484,0.0,1.0
2018-11-01,21.27,21.4,20.21,20.4,7375309,15.9879678831886,16.0856846591554,15.1912003253052,15.3340171517183,9811930.04490285,0.06,1.0
2018-11-02,21.16,21.72,21.0,21.44,4190299,15.9052844573705,16.3262182615353,15.7850176561806,16.1157513594529,5574670.9263607,0.0,1.0
2018-11-05,20.76,21.03,20.13,20.92,6611565,15.6046174543957,15.8075676814037,15.1310669247102,15.7248842555856,8795863.77565033,0.0,1.0
2018-11-06,20.92,21.25,20.7,20.77,7787969,15.7248842555856,15.9729345330399,15.5595174039494,15.61213412947,10360922.7789469,0.0,1.0
2018-11-07,21.14,21.34,20.87,21.04,5602870,15.8902511072218,16.0405846087092,15.6873008802137,15.8150843564781,7453920.70904212,0.0,1.0
2018-11-08,21.05,21.23,20.77,21.1,9116675,15.8226010315524,15.9579011828911,15.61213412947,15.8601844069243,12128600.6243419,0.0,1.0
2018-11-09,20.77,21.03,20.44,20.83,3391989,15.61213412947,15.8075676814037,15.3640838520158,15.6572341799163,4512618.89923256,0.0,1.0
2018-11-12,20.08,20.68,20.02,20.65,4039030,15.0934835493384,15.5444840538007,15.0483834988922,15.5219340285776,5373426.36210413,0.0,1.0
2018-11-13,20.11,20.64,19.92,20.11,5076698,15.1160335745615,15.5144173535032,14.9732167481484,15.1160335745615,6753914.39668469,0.0,1.0
2018-11-14,20.34,20.71,20.11,20.41,5339252,15.288917101272,15.5670340790238,15.1160335745615,15.3415338267926,7103209.79312294,0.0,1.0
2018-11-15,20.66,20.73,19.82,20.09,3780994,15.5294507036519,15.5820674291725,14.8980499974047,15.1010002244128,5030141.6019583,0.0,1.0
2018-11-16,20.15,20.62,20.01,20.5,5310882,15.146100274859,15.4993840033545,15.0408668238178,15.409183902462,7065467.04154817,0.0,1.0
2018-11-19,20.34,21.3,19.9,20.15,8132379,15.288917101272,16.0105179084117,14.9581833979997,15.146100274859,10819117.3883884,0.0,1.0
2018-11-20,19.84,20.35,19.75,19.98,4504962,14.9130833475535,15.2964337763464,14.8454332718841,15.0183167985947,5993290.85722991,0.0,1.0
2018-11-21,20.49,20.54,19.81,19.98,4984133,15.4016672273876,15.4392506027595,14.8905333223303,15.0183167985947,6630768.19296544,0.0,1.0
2018-11-23,20.5,20.55,20.29,20.36,1396007,15.409183902462,15.4467672778339,15.2513337259002,15.3039504514208,1857213.44369364,0.0,1.0
2018-11-26,20.46,20.77,20.32,20.71,2679664,15.3791172021645,15.61213412947,15.2738837511233,15.5670340790238,3564959.20534916,0.0,1.0
2018-11-27,20.38,20.41,20.01,20.26,4917013,15.3189838015695,15.3415338267926,15.0408668238178,15.2287837006771,6541473.39262368,0.0,1.0
2018-11-28,20.82,20.97,20.32,20.45,3230888,15.6497175048419,15.7624676309575,15.2738837511233,15.3716005270901,4298294.08353142,0.0,1.0
2018-11-29,21.34,21.69,20.55,20.75,8138241,16.0405846087092,16.3036682363122,15.4467672778339,15.5971007793213,10826916.0492883,0.0,1.0
2018-11-30,21.48,21.49,20.93,21.26,4514506,16.1458180597504,16.1533347348248,15.73240093066,15.9804512081142,6005987.96054432,0.0,1.0
2018-12-03,21.52,21.74,21.06,21.58,6172177,16.1758847600479,16.3412516116841,15.8301177066268,16.2209848104941,8211312.76652386,0.0,1.0
2018-12-04,20.85,21.67,20.59,21.52,4588512,15.672267530065,16.2886348861635,15.4768339781313,16.1758847600479,6104443.72624892,0.0,1.0
2018-12-06,20.53,20.71,20.17,20.38,5165097,15.4317339276851,15.5670340790238,15.1611336250077,15.3189838015695,6871518.25627069,0.0,1.0
2018-12-07,20.29,20.78,20.21,20.55,4059046,15.2513337259002,15.6196508045444,15.1912003253052,15.4467672778339,5400055.15715242,0.0,1.0
2018-12-10,19.89,20.35,19.48,20.23,5585428,14.9506667229253,15.2964337763464,14.6424830448761,15.206233675454,7430716.30040743,0.0,1.0
2018-12-11,20.14,20.67,19.82,20.32,3734910,15.1385835997846,15.5369673787263,14.8980499974047,15.2738837511233,4968832.5796259,0.0,1.0
2018-12-12,20.26,20.62,20.17,20.5,4298264,15.2287837006771,15.4993840033545,15.1611336250077,15.409183902462,5718304.91204154,0.0,1.0
2018-12-13,19.94,20.49,19.82,20.3,2903423,14.9882500982972,15.4016672273876,14.8980499974047,15.2588504009746,3862642.686125,0.0,1.0
2018-12-14,19.74,20.18,19.65,19.8,6389098,14.8379165968097,15.1686503000821,14.7702665211404,14.883016647256,8499899.13995859,0.0,1.0
2018-12-17,19.15,20.0553,18.96,19.66,5956808,14.3944327674218,15.0749173619047,14.2516159410088,14.7777831962148,7924791.13579074,0.0,1.0
2018-12-18,18.7,19.55,18.61,19.38,4578278,14.0561823890751,14.6950997703967,13.9885323134057,14.5673162941324,6090828.66387261,0.0,1.0
2018-12-19,17.92,18.99,17.85,18.67,5334311,13.4698817332741,14.2741659662319,13.4172650077535,14.033632363852,7096636.40801432,0.0,1.0
2018-12-20,17.56,18.16,17.29,18.09,6014986,13.1992814305967,13.650281935059,12.9963312035887,13.5976652095384,8002189.71884025,0.0,1.0
2018-12-21,16.98,17.95,16.91,17.5,10688479,12.7633142762832,13.4924317584972,12.7106975507626,13.1541813801505,14219690.08138,0.0,1.0
2018-12-24,16.14,16.84,16.1,16.73,2468228,12.1319135700359,12.658080825242,12.1018468697384,12.5753973994239,3283669.94126897,0.0,1.0
2018-12-26,16.84,16.84,15.63,16.29,4761034,12.658080825242,12.658080825242,11.748563141243,12.2446636961515,6333962.75998792,0.0,1.0
2018-12-27,17.03,17.04,16.25,16.58,3833370,12.800897651655,12.8084143267294,12.214596995854,12.4626472733083,5099821.346635,0.0,1.0
2018-12-28,16.76,17.26,16.69,17.1,2868970,12.597947424647,12.9737811783656,12.5453306991264,12.8535143771756,3816807.26067543,0.0,1.0
2018-12-31,16.86,16.91,16.35,16.78,5099573,12.6731141753907,12.7106975507626,12.2897637465977,12.6129807747957,6784346.73515039,0.0,1.0
2019-01-02,18.56,18.6,16.54,16.65,11174944,13.9509489380339,13.9810156383314,12.4325805730108,12.5152639988289,14866871.1756628,0.0,1.0
2019-01-03,18.43,18.62,18.0,18.59,6114018,13.8532321620671,13.9960489884801,13.5300151338691,13.973498963257,8133939.46060789,0.0,1.0
2019-01-04,18.96,19.35,18.62,18.67,5840583,14.2516159410088,14.5447662689092,13.9960489884801,14.033632363852,7770168.24887589,0.0,1.0
2019-01-07,19.41,19.5,18.78,18.93,4690114,14.5898663193555,14.6575163950248,14.1163157896701,14.2290659157856,6239612.53292837,0.0,1.0
2019-01-08,19.47,19.76,19.43,19.63,4085230,14.6349663698017,14.8529499469585,14.6048996695042,14.7552331709917,5434889.70798897,0.0,1.0
2019-01-09,19.52,19.82,19.47,19.72,3162637,14.6725497451736,14.8980499974047,14.6349663698017,14.822883246661,4207494.62855337,0.0,1.0
2019-01-10,19.61,19.72,18.95,19.43,3849138,14.7401998208429,14.822883246661,14.2440992659344,14.6048996695042,5120798.70676296,0.0,1.0
2019-01-11,19.68,19.79,19.35,19.35,2762481,14.7928165463635,14.8754999721816,14.5447662689092,14.5447662689092,3675136.90916181,0.0,1.0
2019-01-14,19.37,19.53,19.04,19.29,3822469,14.559799619058,14.6800664202479,14.3117493416037,14.499666218463,5085318.92383217,0.0,1.0
2019-01-15,20.07,20.3,19.03,19.33,12646714,15.085966874264,15.2588504009746,14.3042326665294,14.5297329187605,16824877.8547303,0.0,1.0
2019-01-16,20.1,20.37,19.83,20.1,5559295,15.1085168994871,15.3114671264952,14.9055666724791,15.1085168994871,7395949.59871894,0.0,1.0
2019-01-17,20.18,20.37,20.0,20.0,5380253,15.1686503000821,15.3114671264952,15.0333501487434,15.0333501487434,7157756.51703252,0.0,1.0
2019-01-18,20.34,20.61,20.22,20.37,6283780,15.288917101272,15.4918673282801,15.1987170003796,15.3114671264952,8359786.65809931,0.0,1.0
2019-01-22,17.09,17.49,16.12,16.7,42345741,12.8459977021012,13.1466647050761,12.1168802198872,12.5528473742007,56335734.3253788,0.0,1.0
2019-01-23,18.05,18.3,17.28,17.28,13053946,13.5675985092409,13.7555153861002,12.9888145285143,12.9888145285143,17366649.3108207,0.0,1.0
2019-01-24,18.4,18.56,17.59,18.05,7354723,13.8306821368439,13.9509489380339,13.2218314558198,13.5675985092409,9784542.93584691,0.0,1.0
2019-01-25,18.54,18.9,18.5,18.6,7882613,13.9359155878851,14.2065158905625,13.9058488875877,13.9810156383314,10486834.833231,0.0,1.0
2019-01-28,18.26,18.52,18.06,18.3,3779226,13.7254486858027,13.9208822377364,13.5751151843153,13.7555153861002,5027789.49815907,0.0,1.0
2019-01-29,18.39,18.68,18.32,18.4,5557849,13.8231654617696,14.0411490389263,13.770548736249,13.8306821368439,7394025.87581524,0.0,1.0
2019-01-30,18.71,18.93,18.3,18.65,4591910,14.0636990641495,14.2290659157856,13.7555153861002,14.0185990137032,6108964.34203498,0.0,1.0
2019-01-31,18.82,18.95,18.62,18.64,3723182,14.1463824899675,14.2440992659344,13.9960489884801,14.0110823386289,4953229.93632424,0.0,1.0
2019-02-01,18.5,18.99,18.41,18.88,5306729,13.9058488875877,14.2741659662319,13.8381988119183,14.1914825404138,7059941.99229578,0.0,1.0
2019-02-04,18.73,18.74,18.34,18.51,4693016,14.0787324142982,14.0862490893726,13.7855820863977,13.913365562662,6243473.28249023,0.0,1.0
2019-02-05,18.81,18.99,18.68,18.76,3252352,14.1388658148932,14.2741659662319,14.0411490389263,14.1012824395213,4326849.26223427,0.0,1.0
2019-02-06,18.32,18.87,17.85,18.36,10542128,13.770548736249,14.1839658653394,13.4172650077535,13.8006154365464,14024988.3035967,0.0,1.0
2019-02-07,17.68,18.28,17.34,18.23,6946433,13.3345815819354,13.7871126310961,13.0781473207443,13.7494017103327,9210107.92017478,0.06,1.0
2019-02-08,17.1,18.2,16.66,18.1,9983061,12.8971349010801,13.7267751578747,12.5652787983622,13.6513533163479,13236299.7215532,0.0,1.0
2019-02-11,17.49,17.94,17.3,17.3,9027029,13.1912800830345,13.530678369905,13.0479785841336,13.0479785841336,11968719.9586532,0.0,1.0
2019-02-12,17.92,18.05,17.6,17.6,6003991,13.5155940015997,13.6136423955845,13.274244108714,13.274244108714,7960546.81039291,0.0,1.0
2019-02-13,17.89,18.25,17.88,18.0,4740189,13.4929674491417,13.7644860786381,13.485425264989,13.5759314748211,6284902.22996827,0.0,1.0
2019-02-14,17.49,17.88,17.46,17.84,3977561,13.1912800830345,13.485425264989,13.1686535305765,13.4552565283783,5273752.16446748,0.0,1.0
2019-02-15,17.55,17.84,17.51,17.63,4910507,13.2365331879506,13.4552565283783,13.2063644513399,13.296870661172,6510722.7569565,0.0,1.0
2019-02-19,18.06,18.25,17.7,17.72,6580651,13.6211845797372,13.7644860786381,13.3496659502408,13.3647503185461,8725126.39148841,0.0,1.0
2019-02-20,18.39,18.56,17.98,18.06,5153057,13.8700766567756,13.9982937873711,13.5608471065158,13.6211845797372,6832313.95002471,0.0,1.0
2019-02-21,18.24,18.565,18.175,18.35,4489233,13.7569438944854,14.0020648794474,13.707919697493,13.8399079201649,5952165.72430915,0.0,1.0
2019-02-22,18.28,18.4,17.93,18.35,4071066,13.7871126310961,13.8776188409282,13.5231361857524,13.8399079201649,5397728.18800013,0.0,1.0
2019-02-25,18.41,18.5,18.24,18.35,5000445,13.8851610250809,13.953040682455,13.7569438944854,13.8399079201649,6629969.38124912,0.0,1.0
2019-02-26,18.42,18.69,18.25,18.35,5376996,13.8927032092336,14.0963421813559,13.7644860786381,13.8399079201649,7129229.267215,0.0,1.0
2019-02-27,18.63,18.77,18.38,18.38,4039408,14.0510890764399,14.1566796545773,13.8625344726229,13.8625344726229,5355753.60960326,0.0,1.0
2019-02-28,18.49,18.68,18.41,18.54,3300821,13.9454984983024,14.0887999972032,13.8851610250809,13.9832094190657,4376478.92597238,0.0,1.0
2019-03-01,18.7,18.73,18.38,18.61,4746400,14.1038843655086,14.1265109179666,13.8625344726229,14.0360047081345,6293137.24501735,0.0,1.0
2019-03-04,18.49,19.16,18.45,18.88,3939741,13.9454984983024,14.4508248365318,13.9153297616916,14.2396436802568,5223607.53893936,0.0,1.0
2019-03-05,18.61,18.82,18.45,18.54,4821947,14.0360047081345,14.1943905753407,13.9153297616916,13.9832094190657,6393303.18961732,0.0,1.0
2019-03-06,18.61,18.95,18.52,18.61,4824699,14.0360047081345,14.2924389693256,13.9681250507604,14.0360047081345,6396952.00002063,0.0,1.0
2019-03-07,18.32,18.62,18.03,18.56,4455577,13.8172813677068,14.0435468922872,13.5985580272791,13.9982937873711,5907542.04591747,0.0,1.0
2019-03-08,18.49,18.72,18.11,18.21,4618053,13.9454984983024,14.118968733814,13.6588955005006,13.7343173420274,6122965.05430726,0.0,1.0
2019-03-11,18.81,18.93,18.22,18.24,4996840,14.1868483911881,14.2773546010202,13.74185952618,13.7569438944854,6625189.59872585,0.0,1.0
2019-03-12,18.87,18.95,18.64,18.8,5101398,14.2321014961041,14.2924389693256,14.0586312605925,14.1793062070354,6763820.52828608,0.0,1.0
2019-03-13,18.95,19.11,18.85,18.92,4015367,14.2924389693256,14.4131139157684,14.2170171277988,14.2698124168675,5323878.22773333,0.0,1.0
2019-03-14,18.95,19.2,18.91,18.91,3734817,14.2924389693256,14.4809935731425,14.2622702327148,14.2622702327148,4951903.75147983,0.0,1.0
2019-03-15,18.99,19.1172,18.86,18.93,6252128,14.3226077059363,14.4185442883583,14.2245593119515,14.2773546010202,8289545.67196522,0.0,1.0
2019-03-18,19.23,19.34,18.95,19.03,4311774,14.5036201256006,14.58658415128,14.2924389693256,14.352776442547,5716877.1177097,0.0,1.0
2019-03-19,19.12,19.48,19.02,19.28,4348954,14.4206560999211,14.6921747294175,14.3452342583943,14.5413310463639,5766173.1826789,0.0,1.0
2019-03-20,19.08,19.21,18.96,19.08,3572671,14.3904873633104,14.4885357572952,14.2999811534782,14.3904873633104,4736918.28212821,0.0,1.0
2019-03-21,19.2,19.3,18.95,18.95,3916449,14.4809935731425,14.5564154146693,14.2924389693256,14.2924389693256,5192725.23809855,0.0,1.0
2019-03-22,18.72,19.22,18.43,19.06,4364457,14.118968733814,14.4960779414479,13.9002453933863,14.375402995005,5786728.23634261,0.0,1.0
2019-03-25,18.6,18.99,18.58,18.68,3911332,14.0284625239818,14.3226077059363,14.0133781556765,14.0887999972032,5185940.73125489,0.0,1.0
2019-03-26,18.8,18.93,18.6,18.78,3416855,14.1793062070354,14.2773546010202,14.0284625239818,14.16422183873,4530325.60705455,0.0,1.0
2019-03-27,18.92,19.07,18.73,18.85,3166701,14.2698124168675,14.3829451791577,14.1265109179666,14.2170171277988,4198652.4538458,0.0,1.0
2019-03-28,19.13,19.21,18.9,18.98,2923844,14.4281982840738,14.4885357572952,14.2547280485622,14.3150655217836,3876654.21688447,0.0,1.0
2019-03-29,19.11,19.49,19.06,19.25,4664831,14.4131139157684,14.6997169135702,14.375402995005,14.5187044939059,6184986.87590838,0.0,1.0
2019-04-01,19.66,19.68,19.27,19.35,6698571,14.8279340441657,14.8430184124711,14.5337888622113,14.5941263354327,8881473.67446763,0.0,1.0
2019-04-02,19.75,19.89,19.57,19.64,3481564,14.8958137015398,15.0014042796773,14.7600543867916,14.8128496758604,4616121.70893975,0.0,1.0
2019-04-03,19.58,19.92,19.46,19.88,4383298,14.7675965709443,15.0240308321354,14.6770903611122,14.9938620955246,5811709.06367142,0.0,1.0
2019-04-04,19.87,19.91,19.54,19.55,3713985,14.986319911372,15.0164886479827,14.7374278343336,14.7449700184863,4924283.10528731,0.0,1.0
2019-04-05,20.11,20.17,19.9,19.94,8900031,15.1673323310363,15.2125854359523,15.00894646383,15.0391152004407,11800336.3744962,0.0,1.0
2019-04-08,20.26,20.33,19.77,19.96,4299038,15.2804650933264,15.3332603823952,14.9108980698452,15.0541995687461,5699990.76258742,0.0,1.0
2019-04-09,20.0,20.1,19.8,20.09,4124896,15.0843683053568,15.1597901468836,14.9335246223032,15.1522479627309,5469100.0862597,0.0,1.0
2019-04-10,20.08,20.28,19.99,20.0,4003938,15.1447057785782,15.2955494616318,15.0768261212041,15.0843683053568,5308724.79237744,0.0,1.0
2019-04-11,20.37,20.47,20.08,20.11,4173700,15.3634291190059,15.4388509605327,15.1447057785782,15.1673323310363,5533808.13238009,0.0,1.0
2019-04-12,20.71,20.8,20.49,20.54,3624844,15.619863380197,15.6877430375711,15.453935328838,15.4916462496014,4806093.20406573,0.0,1.0
2019-04-15,20.55,20.8,20.53,20.7,3988301,15.4991884337541,15.6877430375711,15.4841040654487,15.6123211960443,5287992.07134669,0.0,1.0
2019-04-16,20.68,20.84,20.555,20.68,3479219,15.5972368277389,15.7179117741818,15.5029595258304,15.5972368277389,4613012.53001686,0.0,1.0
2019-04-17,19.92,20.18,19.68,20.0,10358000,15.0240308321354,15.220127620105,14.8430184124711,15.0843683053568,13733422.2956113,0.0,1.0
2019-04-18,20.04,20.16,19.94,19.98,4445546,15.1145370419675,15.2050432517996,15.0391152004407,15.0692839370514,5894242.18503242,0.0,1.0
2019-04-22,20.28,20.34,19.89,19.93,3370523,15.2955494616318,15.3408025665479,15.0014042796773,15.031573016288,4468895.12609295,0.0,1.0
2019-04-23,20.68,20.78,20.37,20.4,4009874,15.5972368277389,15.6726586692657,15.3634291190059,15.3860556714639,5316595.19156133,0.0,1.0
2019-04-24,21.1,21.26,20.73,20.77,5382484,15.9140085621514,16.0346835085943,15.6349477485023,15.665116485113,7136505.67400766,0.0,1.0
2019-04-25,20.64,21.06,20.61,21.0,3748031,15.5670680911282,15.8838398255407,15.5444415386702,15.8385867206246,4969423.8752696,0.0,1.0
2019-04-26,20.68,20.72,20.51,20.6,2943999,15.5972368277389,15.6274055643496,15.4690196971434,15.5368993545175,3903377.24511079,0.0,1.0
2019-04-29,20.7,20.89,20.66,20.68,2848645,15.6123211960443,15.7556226949452,15.5821524594336,15.5972368277389,3776949.67708841,0.0,1.0
2019-04-30,21.48,21.52,20.72,21.3,7125649,16.2006115599532,16.2307802965639,15.6274055643496,16.064852245205,9447726.09068359,0.0,1.0
2019-05-01,21.46,22.16,21.44,21.5,7356667,16.1855271916478,16.7134800823353,16.1704428233425,16.2156959282586,9754027.28318096,0.0,1.0
2019-05-02,21.91,22.21,21.77,21.92,5842680,16.5400098468237,16.7664819122754,16.4343228829463,16.5475589156721,7739603.54229071,0.02,1.0
2019-05-03,22.41,22.44,21.77,21.98,4554752,16.9174632892433,16.9401104957884,16.4343228829463,16.5928533287625,6033528.22907562,0.0,1.0
2019-05-06,22.39,22.47,21.81,21.88,3259426,16.9023651515465,16.9627577023336,16.4645191583398,16.5173626402785,4317653.03173105,0.0,1.0
2019-05-07,22.29,22.53,22.04,22.27,3446136,16.8268744630626,17.0080521154239,16.6381477418528,16.8117763253658,4564981.54833321,0.0,1.0
2019-05-08,22.39,22.67,22.13,22.24,2985130,16.9023651515465,17.1137390793014,16.7060893614883,16.7891291188206,3954302.25892881,0.0,1.0
2019-05-09,22.09,22.24,21.88,22.17,3459723,16.6758930860948,16.7891291188206,16.5173626402785,16.7362856368819,4582979.79457108,0.0,1.0
2019-05-10,22.48,22.57,21.76,21.94,3757090,16.970306771182,17.0382483908175,16.4267738140979,16.5626570533689,4976891.95244391,0.0,1.0
2019-05-13,21.51,22.09,21.44,21.9,3826045,16.2380470928881,16.6758930860948,16.1852036109494,16.5324607779753,5068234.34365114,0.0,1.0
2019-05-14,21.86,22.1,21.54,21.64,2798988,16.5022645025818,16.6834421549431,16.2606942994333,16.3361849879172,3707726.15300327,0.0,1.0
2019-05-15,22.01,22.11,21.64,21.64,3617624,16.6155005353076,16.6909912237915,16.3361849879172,16.3361849879172,4792145.98866888,0.0,1.0
2019-05-16,22.12,22.36,22.04,22.12,3313312,16.6985402926399,16.8797179450013,16.6381477418528,16.6985402926399,4389034.02067447,0.0,1.0
2019-05-17,21.96,22.32,21.75,21.82,4402044,16.5777551910657,16.8495216696077,16.4192247452495,16.4720682271882,5831241.02906876,0.0,1.0
2019-05-20,22.01,22.17,21.82,21.91,3670067,16.6155005353076,16.7362856368819,16.4720682271882,16.5400098468237,4861615.48358703,0.0,1.0
2019-05-21,22.38,22.38,22.08,22.11,3556660,16.8948160826981,16.8948160826981,16.6683440172464,16.6909912237915,4711389.00893488,0.0,1.0
2019-05-22,22.37,22.64,22.35,22.4,3269252,16.8872670138497,17.0910918727562,16.8721688761529,16.9099142203949,4330669.20656975,0.0,1.0
2019-05-23,22.21,22.34,21.99,22.07,2751162,16.7664819122754,16.8646198073045,16.6004023976108,16.660794948398,3644372.64416597,0.0,1.0
2019-05-24,22.25,22.52,22.14,22.33,3207257,16.796678187669,17.0005030465755,16.7136384303367,16.8570707384561,4248546.49548438,0.0,1.0
2019-05-28,22.14,22.42,22.13,22.24,3185396,16.7136384303367,16.9250123580916,16.7060893614883,16.7891291188206,4219587.95710165,0.0,1.0
2019-05-29,22.03,22.14,21.7,21.94,3269024,16.6305986730044,16.7136384303367,16.3814794010075,16.5626570533689,4330367.18256576,0.0,1.0
2019-05-30,22.0,22.17,21.92,22.02,1953450,16.6079514664592,16.7362856368819,16.5475589156721,16.623049604156,2587670.13420003,0.0,1.0
2019-05-31,21.9,22.05,21.83,21.84,3339864,16.5324607779753,16.6456968107012,16.4796172960366,16.487166364885,4424206.57047267,0.0,1.0
2019-06-03,22.12,22.15,21.76,21.88,4911493,16.6985402926399,16.7211874991851,16.4267738140979,16.5173626402785,6506091.14665463,0.0,1.0
2019-06-04,22.55,22.59,22.14,22.22,3671722,17.0231502531207,17.0533465285143,16.7136384303367,16.7740309811238,4863807.80694933,0.0,1.0
2019-06-05,22.98,22.98,22.59,22.6,3030224,17.3477602136015,17.3477602136015,17.0533465285143,17.0608955973627,4014036.77838497,0.0,1.0
2019-06-06,23.28,23.37,22.89,23.0,3888546,17.5742322790532,17.6421738986887,17.279818593966,17.3628583512983,5151027.33607872,0.0,1.0
2019-06-07,23.54,23.61,23.27,23.32,3830598,17.7705080691114,17.8233515510501,17.5666832102048,17.6044285544468,5074265.55106418,0.0,1.0
2019-06-10,23.29,23.885,23.26,23.71,3316665,17.5817813479016,18.0309509443809,17.5591341413564,17.898842239534,4393475.62806651,0.0,1.0
2019-06-11,23.01,23.5,22.74,23.44,3638034,17.3704074201467,17.7403117937178,17.1665825612401,17.6950173806275,4819182.43569287,0.0,1.0
2019-06-12,22.66,23.04,22.56,23.0,3782093,17.106190010453,17.3930546266919,17.0306993219691,17.3628583512983,5010012.59354832,0.0,1.0
2019-06-13,23.19,23.2,22.69,22.8,2556232,17.5062906594177,17.5138397282661,17.1288372169982,17.2118769743305,3386155.36741989,0.0,1.0
2019-06-14,22.98,23.12,22.91,23.12,3169788,17.3477602136015,17.453447177479,17.2949167316628,17.453447177479,4198912.55949506,0.0,1.0
2019-06-17,22.88,23.0,22.68,22.97,2029737,17.2722695251176,17.3628583512983,17.1212881481498,17.3402111447531,2688724.98153562,0.0,1.0
2019-06-18,23.53,23.6,22.92,23.0,2675183,17.762959000263,17.8158024822017,17.3024658005112,17.3628583512983,3543725.79416909,0.0,1.0
2019-06-19,23.69,23.76,23.47,23.56,3527467,17.8837441018372,17.936587583776,17.7176645871726,17.7856062068082,4672718.0144238,0.0,1.0
2019-06-20,24.15,24.16,23.87,23.98,5488605,18.2310012688632,18.2385503377116,18.0196273411083,18.1026670984406,7270572.18609174,0.0,1.0
2019-06-21,24.33,24.7,24.08,24.13,7645422,18.3668845081342,18.6462000555247,18.1781577869245,18.2159031311664,10127635.8098522,0.0,1.0
2019-06-24,24.3,24.57,24.27,24.39,3207103,18.3442373015891,18.5480621604956,18.3215900950439,18.4121789212246,4248342.49681501,0.0,1.0
2019-06-25,24.39,24.61,24.16,24.39,3881103,18.4121789212246,18.5782584358892,18.2385503377116,18.4121789212246,5141167.84194839,0.0,1.0
2019-06-26,24.89,24.97,24.41,24.52,2900776,18.7896323636441,18.8500249144312,18.4272770589214,18.5103168162537,3842561.325452,0.0,1.0
2019-06-27,25.39,25.42,24.75,24.89,4000385,19.1670858060636,19.1897330126088,18.6839453997666,18.7896323636441,5299176.73337007,0.0,1.0
2019-06-28,25.82,25.83,25.36,25.42,5363014,19.4916957665444,19.4992448353928,19.1444385995185,19.1897330126088,7104205.97255963,0.0,1.0
2019-07-01,26.08,26.4,26.04,26.2,5274302,19.6879715566026,19.9295417597511,19.657775281209,19.7785603827833,6986692.14167316,0.0,1.0
2019-07-02,26.15,26.34,25.94,26.11,2853143,19.7408150385413,19.8842473466607,19.5822845927251,19.7106187631478,3779463.47728473,0.0,1.0
2019-07-03,25.87,26.24,25.84,26.24,2229313,19.5294411107864,19.8087566581768,19.5067939042412,19.8087566581768,2953096.65969636,0.0,1.0
2019-07-05,26.1,26.11,25.58,25.76,3280988,19.7030696942994,19.7106187631478,19.3105181141831,19.4464013534541,4346215.49477521,0.0,1.0
2019-07-08,25.82,26.05,25.71,25.93,3372944,19.4916957665444,19.6653243500574,19.4086560092121,19.5747355238767,4468026.54438515,0.0,1.0
2019-07-09,25.84,25.88,25.63,25.72,2401051,19.5067939042412,19.5369901796348,19.348263458425,19.4162050780605,3180592.26670306,0.0,1.0
2019-07-10,25.79,26.1,25.75,26.0,1575581,19.4690485599993,19.7030696942994,19.4388522846057,19.6275790058155,2087119.65891781,0.0,1.0
2019-07-11,25.72,25.82,25.64,25.78,1174497,19.4162050780605,19.4916957665444,19.3558125272734,19.4614994911509,1555817.0465625,0.0,1.0
2019-07-12,26.0,26.01,25.72,25.83,1610734,19.6275790058155,19.6351280746639,19.4162050780605,19.4992448353928,2133685.66686658,0.0,1.0
2019-07-15,25.82,26.05,25.57,26.0,2101794,19.4916957665444,19.6653243500574,19.3029690453347,19.6275790058155,2784176.48879716,0.0,1.0
2019-07-16,25.78,25.97,25.7,25.78,2244329,19.4614994911509,19.6049317992703,19.4011069403637,19.4614994911509,2972987.85462591,0.0,1.0
2019-07-17,25.3,25.77,25.23,25.77,1961842,19.0991441864281,19.4539504223025,19.0463007044894,19.4539504223025,2598786.73701361,0.0,1.0
2019-07-18,25.14,25.14,24.77,25.04,1985559,18.9783590848539,18.9783590848539,18.6990435374634,18.90286839637,2630203.85676217,0.0,1.0
2019-07-19,25.18,25.39,25.13,25.38,1901938,19.0085553602474,19.1670858060636,18.9708100160055,19.1595367372152,2519433.90396485,0.0,1.0
2019-07-22,25.13,25.32,25.09,25.15,1891107,18.9708100160055,19.1142423241249,18.9406137406119,18.9859081537023,2505086.43910855,0.0,1.0
2019-07-23,25.16,25.35,25.02,25.32,2326029,18.9934572225507,19.1368895306701,18.8877702586732,19.1142423241249,3081213.12272294,0.0,1.0
2019-07-24,25.65,25.71,25.01,25.1,3149256,19.3633615961218,19.4086560092121,18.8802211898248,18.9481628094603,4171714.50313559,0.0,1.0
2019-07-25,25.61,25.72,25.33,25.64,2102118,19.3331653207282,19.4162050780605,19.1217913929733,19.3558125272734,2784605.68080283,0.0,1.0
2019-07-26,25.74,25.78,25.54,25.54,1701403,19.4313032157573,19.4614994911509,19.2803218387895,19.2803218387895,2253791.87045398,0.0,1.0
2019-07-29,25.15,25.79,25.12,25.74,2593104,18.9859081537023,19.4690485599993,18.9632609471571,19.4313032157573,3434998.47739875,0.0,1.0
2019-07-30,25.14,25.17,24.79,25.1,2194000,18.9783590848539,19.001006291399,18.7141416751602,18.9481628094603,2906318.70507811,0.0,1.0
2019-07-31,25.04,25.43,24.85,25.16,2113009,18.90286839637,19.1972820814572,18.7594360882505,18.9934572225507,2799032.62566016,0.0,1.0
2019-08-01,24.36,24.91,24.29,24.91,3762893,18.4046298523762,18.820169524741,18.3517429849843,18.820169524741,4980489.92102742,0.02,1.0
2019-08-02,23.76,26.0,23.18,25.76,4908426,17.95131384616,19.6436936027004,17.5131083734844,19.4623672002139,6496694.49041176,0.0,1.0
2019-08-05,23.56,24.02,23.15,23.33,4022522,17.8002085107546,18.147750782187,17.4904425731736,17.6264373750384,5324129.67312945,0.0,1.0
2019-08-06,24.57,24.69,23.6,23.82,3317766,18.5632904545518,18.6539536557951,17.8304295778357,17.9966454467816,4391328.72588392,0.0,1.0
2019-08-07,25.21,25.23,24.11,24.61,4466702,19.0468275278491,19.0619380613896,18.2157481831195,18.5935115216329,5912037.43801192,0.0,1.0
2019-08-08,25.43,25.83,25.13,25.43,4101417,19.213043396795,19.5152540676058,18.9863853936869,19.213043396795,5428553.51731514,0.0,1.0
2019-08-09,25.22,25.71,25.09,25.51,2164875,19.0543827946194,19.4245908663626,18.9561643266059,19.2734855309572,2865385.25485158,0.0,1.0
2019-08-12,25.2,25.38,24.89,25.01,1753366,19.0392722610788,19.1752670629437,18.8050589912005,18.8957221924437,2320720.17218459,0.0,1.0
2019-08-13,25.39,25.7,24.94,25.07,2775992,19.1828223297139,19.4170355995923,18.8428353250518,18.9410537930653,3674247.49437541,0.0,1.0
2019-08-14,24.77,25.17,24.66,25.03,3082511,18.7143957899572,19.016606460768,18.6312878554843,18.9108327259842,4079949.91272837,0.0,1.0
2019-08-15,24.57,24.82,24.4,24.82,2888433,18.5632904545518,18.7521721238086,18.4348509194573,18.7521721238086,3823072.15327755,0.0,1.0
2019-08-16,24.84,24.97,24.6,24.71,1852704,18.7672826573491,18.8655011253626,18.5859562548627,18.6690641893356,2452201.96233249,0.0,1.0
2019-08-19,25.03,25.19,24.92,25.07,2796566,18.9108327259842,19.0317169943085,18.8277247915113,18.9410537930653,3701478.82931776,0.0,1.0
2019-08-20,25.23,25.28,24.72,24.93,1710746,19.0619380613896,19.099714395241,18.6766194561059,18.8352800582815,2264309.19253829,0.0,1.0
2019-08-21,25.2,25.56,25.17,25.56,1449320,19.0392722610788,19.3112618648085,19.016606460768,19.3112618648085,1918290.96717432,0.0,1.0
2019-08-22,25.1,25.43,24.96,25.21,1596307,18.9637195933761,19.213043396795,18.8579458585924,19.0468275278491,2112840.02079398,0.0,1.0
2019-08-23,24.31,25.27,24.11,24.9,7831643,18.3668535185248,19.0921591284707,18.2157481831195,18.8126142579707,10365806.0504471,0.0,1.0
2019-08-26,25.05,25.19,24.39,24.57,7312218,18.9259432595248,19.0317169943085,18.427295652687,18.5632904545518,9678305.50838284,0.0,1.0
2019-08-27,25.18,25.48,24.98,25.09,9193244,19.0241617275383,19.2508197306464,18.8730563921329,18.9561643266059,12167993.9035061,0.0,1.0
2019-08-28,25.43,25.59,24.77,25.19,6775454,19.213043396795,19.3339276651193,18.7143957899572,19.0317169943085,8967855.4126798,0.0,1.0
2019-08-29,25.81,26.0,25.56,25.75,2766866,19.5001435340652,19.6436936027004,19.3112618648085,19.4548119334436,3662168.5032855,0.0,1.0
2019-08-30,25.84,26.08,25.69,26.0,3033893,19.5228093343761,19.7041357368625,19.409480332822,19.6436936027004,4015600.10023554,0.0,1.0
2019-09-03,25.98,26.0,25.51,25.71,2989783,19.6285830691598,19.6436936027004,19.2734855309572,19.4245908663626,3957216.98638764,0.0,1.0
2019-09-04,25.98,26.14,25.87,26.09,2503485,19.6285830691598,19.7494673374841,19.5454751346869,19.7116910036328,3313562.6790194,0.0,1.0
2019-09-05,26.01,26.2,25.87,26.07,3456922,19.6512488694706,19.7947989381058,19.5454751346869,19.6965804700923,4575512.82451507,0.0,1.0
2019-09-06,25.99,26.25,25.84,26.12,2928132,19.6361383359301,19.8325752719571,19.5228093343761,19.7343568039436,3875616.95574067,0.0,1.0
2019-09-09,26.3,26.43,25.99,26.1,3060280,19.8703516058084,19.968570073822,19.6361383359301,19.7192462704031,4050525.40572422,0.0,1.0
2019-09-10,26.71,26.74,26.2,26.27,2405273,20.1801175433895,20.2027833437003,19.7947989381058,19.8476858054976,3183571.23995271,0.0,1.0
2019-09-11,26.89,26.91,26.4,26.59,3025293,20.3161123452543,20.3312228787949,19.9459042735111,20.0894543421463,4004217.31222621,0.0,1.0
2019-09-12,27.02,27.17,26.84,27.0,2240793,20.4143308132678,20.5276598148219,20.278336011403,20.3992202797273,2965868.80137405,0.0,1.0
2019-09-13,27.09,27.25,26.93,27.18,2474226,20.4672176806597,20.588101948984,20.3463334123354,20.5352150815922,3274836.05176762,0.0,1.0
2019-09-16,27.2,27.37,27.0,27.0,2064781,20.5503256151327,20.6787651502273,20.3992202797273,20.3992202797273,2732902.83822286,0.0,1.0
2019-09-17,27.24,27.36,26.82,27.1,2868693,20.5805466822138,20.671209883457,20.2632254778625,20.47477294743,3796944.6840561,0.0,1.0
2019-09-18,27.31,27.34,26.92,27.16,3143697,20.6334335496057,20.6560993499165,20.3387781455652,20.5201045480516,4160934.47867481,0.0,1.0
2019-09-19,27.14,27.41,27.07,27.33,2840472,20.5049940145111,20.7089862173084,20.4521071471192,20.6485440831462,3759591.93284544,0.0,1.0
2019-09-20,26.72,27.31,26.49,27.23,5955645,20.1876728101598,20.6334335496057,20.0139016744436,20.5729914154435,7882772.61556927,0.0,1.0
2019-09-23,26.77,26.8,26.46,26.6,4612731,20.2254491440111,20.2481149443219,19.9912358741328,20.0970096089165,6105318.50199055,0.0,1.0
2019-09-24,26.53,27.01,26.49,26.8,3536756,20.0441227415246,20.4067755464976,20.0139016744436,20.2481149443219,4681179.51032179,0.0,1.0
2019-09-25,26.49,26.65,26.23,26.48,4061637,20.0139016744436,20.1347859427679,19.8174647384166,20.0063464076733,5375901.50487192,0.0,1.0
2019-09-26,26.3,26.6,26.22,26.55,2245316,19.8703516058084,20.0970096089165,19.8099094716463,20.0592332750652,2971855.35371897,0.0,1.0
2019-09-27,26.11,26.48,26.06,26.33,2497520,19.7268015371733,20.0063464076733,19.689025203322,19.8930174061193,3305667.52431292,0.0,1.0
2019-09-30,26.0,26.19,25.9,26.1,4983115,19.6436936027004,19.7872436713355,19.5681409349977,19.7192462704031,6595551.35711287,0.0,1.0
2019-10-01,25.26,26.12,25.04,26.03,5273282,19.0846038617004,19.7343568039436,18.9183879927545,19.6663594030112,6979610.59528808,0.0,1.0
2019-10-02,24.2,25.05,23.97,25.0,4226174,18.2837455840519,18.9259432595248,18.1099744483357,18.8881669256734,5593679.38751065,0.0,1.0
2019-10-03,24.25,24.28,23.74,24.17,3366679,18.3215219179032,18.344187718214,17.9362033126195,18.2610797837411,4456068.99447704,0.0,1.0
2019-10-04,24.49,24.5,23.96,24.21,2255768,18.5028483203897,18.51040358716,18.1024191815654,18.2913008508222,2985689.41189031,0.0,1.0
2019-10-07,24.75,24.98,24.54,24.85,2975153,18.6992852564167,18.8730563921329,18.540624654241,18.7748379241194,3937853.01097174,0.0,1.0
2019-10-08,24.87,25.17,24.55,24.65,3732156,18.7899484576599,19.016606460768,18.5481799210113,18.623732588714,4939807.04253404,0.0,1.0
2019-10-09,25.59,25.69,25.0,25.14,1790148,19.3339276651193,19.409480332822,18.8881669256734,18.9939406604572,2369404.09178454,0.0,1.0
2019-10-10,26.02,26.1,25.41,25.58,1749577,19.6588041362409,19.7192462704031,19.1979328632545,19.3263723983491,2315705.12756047,0.0,1.0
2019-10-11,26.45,26.79,26.35,26.35,2504347,19.9836806073625,20.2405596775516,19.9081279396598,19.9081279396598,3314703.60498033,0.0,1.0
2019-10-14,26.84,26.99,26.69,26.79,2209871,20.278336011403,20.391665012957,20.165007009849,20.2405596775516,2924941.06058046,0.0,1.0
2019-10-15,27.86,27.92,26.91,27.0,3255778,21.0489732219705,21.0943048225921,20.3312228787949,20.3992202797273,4309282.64877656,0.0,1.0
2019-10-16,27.51,27.92,27.47,27.84,2876753,20.784538885011,21.0943048225921,20.75431781793,21.0338626884299,3807612.73886486,0.0,1.0
2019-10-17,27.7,27.78,27.44,27.63,2323376,20.9280889536462,20.9885310878083,20.7316520176192,20.8752020862543,3075174.00860375,0.0,1.0
2019-10-18,27.01,27.68,27.0,27.68,3034859,20.4067755464976,20.9129784201056,20.3992202797273,20.9129784201056,4016878.67851659,0.0,1.0
2019-10-21,27.04,27.36,26.95,27.13,2447335,20.4294413468084,20.671209883457,20.361443945876,20.4974387477408,3239243.6619584,0.0,1.0
2019-10-22,27.08,27.24,26.88,27.07,1988044,20.4596624138895,20.5805466822138,20.3085570784841,20.4521071471192,2631335.2796795,0.0,1.0
2019-10-23,27.24,27.36,26.92,27.04,2528019,20.5805466822138,20.671209883457,20.3387781455652,20.4294413468084,3346035.39076604,0.0,1.0
2019-10-24,27.43,27.45,27.06,27.31,2328755,20.7240967508489,20.7392072843894,20.4445518803489,20.6334335496057,3082293.54542959,0.0,1.0
2019-10-25,27.64,27.68,27.37,27.43,1776504,20.8827573530245,20.9129784201056,20.6787651502273,20.7240967508489,2351345.16624972,0.0,1.0
2019-10-28,27.66,27.93,27.6,27.7,3024046,20.8978678865651,21.1018600893624,20.8525362859435,20.9280889536462,4002566.80796485,0.0,1.0
2019-10-29,27.69,27.93,27.5,27.56,1908879,20.9205336868759,21.1018600893624,20.7769836182408,20.8223152188624,2526554.06889351,0.0,1.0
2019-10-30,27.53,27.65,27.2,27.6,1890034,20.7996494185516,20.8903126197948,20.5503256151327,20.8525362859435,2501611.20377304,0.0,1.0
2019-10-31,27.47,27.49,27.14,27.49,2031719,20.75431781793,20.7694283514705,20.5049940145111,20.7694283514705,2689142.63622694,0.0,1.0
2019-11-01,28.54,28.54,27.62,27.74,3984946,21.5627313623488,21.5627313623488,20.867646819484,20.9583100207272,5274394.83100862,0.0,1.0
2019-11-04,28.78,28.91,28.63,28.83,4351038,21.7440577648353,21.8422762328488,21.6307287632812,21.7818340986866,5758946.88076628,0.0,1.0
2019-11-05,29.51,29.55,27.54,28.27,6324783,22.2955922390649,22.325813306146,20.8072046853218,21.3587391595515,8371356.29001027,0.0,1.0
2019-11-06,29.44,29.51,29.06,29.51,3686775,22.242705371673,22.2955922390649,21.9556052344028,22.2955922390649,4879741.65850474,0.0,1.0
2019-11-07,28.91,29.52,28.83,29.44,3023910,21.8573867663893,22.3185768711108,21.7969028182291,22.2580929229506,3999619.85549114,0.02,1.0
2019-11-08,28.97,29.1,28.76,28.95,2089058,21.9027497275094,22.0010361432697,21.7439793635889,21.8876287404694,2763123.85490065,0.0,1.0
2019-11-11,29.51,29.55,28.9,29.0,3508285,22.3110163775907,22.3412583516708,21.8498262728693,21.9254312080695,4640285.70450899,0.0,1.0
2019-11-12,29.5,29.62,29.31,29.44,3049783,22.3034558840707,22.394181806311,22.1598065071902,22.2580929229506,4033841.16648292,0.0,1.0
2019-11-13,29.5,29.66,29.2,29.28,1689652,22.3034558840707,22.4244237803911,22.07664107847,22.1371250266302,2234843.52645096,0.0,1.0
2019-11-14,30.22,30.32,29.47,29.6,3895570,22.8478114175124,22.9234163527127,22.2807744035106,22.3790608192709,5152534.01075285,0.0,1.0
2019-11-15,30.86,30.9,30.2,30.39,5250001,23.331683002794,23.3619249768741,22.8326904304724,22.9763398073528,6943992.46040667,0.0,1.0
2019-11-18,31.06,31.23,30.64,30.78,4840554,23.4828928731944,23.6114212630349,23.1653521453534,23.2711990546338,6402431.25290671,0.0,1.0
2019-11-19,31.01,31.09,30.91,31.04,3608306,23.4450904055943,23.5055743537545,23.3694854703941,23.4677718861544,4772579.97833528,0.0,1.0
2019-11-20,30.83,31.03,30.63,30.88,3859202,23.3090015222339,23.4602113926344,23.1577916518334,23.346803989834,5104431.33081048,0.0,1.0
2019-11-21,30.61,31.11,30.56,30.7,2200670,23.1426706647934,23.5206953407946,23.1048681971932,23.2107151064736,2910749.1384941,0.0,1.0
2019-11-22,30.55,30.82,30.45,30.68,2799039,23.0973077036732,23.3014410287139,23.021702768473,23.1955941194335,3702190.85908446,0.0,1.0
2019-11-25,30.96,30.98,30.64,30.68,2275392,23.4072879379942,23.4224089250343,23.1653521453534,23.1955941194335,3009581.31102636,0.0,1.0
2019-11-26,31.29,31.3,30.82,30.98,3875171,23.656784224155,23.664344717675,23.3014410287139,23.4224089250343,5125552.96785403,0.0,1.0
2019-11-27,31.26,31.4,31.08,31.29,1787263,23.6341027435949,23.7399496528753,23.4980138602345,23.656784224155,2363950.17767879,0.0,1.0
2019-11-29,30.96,31.23,30.93,31.2,2335092,23.4072879379942,23.6114212630349,23.3846064574341,23.5887397824748,3088544.41024982,0.0,1.0
2019-12-02,30.56,31.19,30.56,31.08,2159792,23.1048681971932,23.5811792889548,23.1048681971932,23.4980138602345,2856681.23949818,0.0,1.0
2019-12-03,30.7,30.81,30.01,30.26,3129757,23.2107151064736,23.2938805351938,22.6890410535919,22.8780533915925,4139619.97548286,0.0,1.0
2019-12-04,30.32,30.92,30.3,30.86,2593748,22.9234163527127,23.3770459639141,22.9082953656726,23.331683002794,3430659.64295909,0.0,1.0
2019-12-05,30.48,30.55,30.27,30.49,1722147,23.0443842490331,23.0973077036732,22.8856138851126,23.0519447425531,2277823.52493113,0.0,1.0
2019-12-06,31.02,31.05,30.62,30.76,2245407,23.4526508991143,23.4753323796744,23.1502311583134,23.2560780675937,2969921.20164252,0.0,1.0
2019-12-09,30.79,31.05,30.67,30.81,1650865,23.2787595481538,23.4753323796744,23.1880336259135,23.2938805351938,2183541.31992532,0.0,1.0
2019-12-10,31.01,31.15,30.91,30.95,2595526,23.4450904055943,23.5509373148747,23.3694854703941,23.3997274444742,3433011.34129108,0.0,1.0
2019-12-11,31.23,31.31,31.06,31.19,1624865,23.6114212630349,23.671905211195,23.4828928731944,23.5811792889548,2149152.03048127,0.0,1.0
2019-12-12,31.62,31.75,31.15,31.26,2924099,23.9062805103158,24.0045669260761,23.5509373148747,23.6341027435949,3867603.34131035,0.0,1.0
2019-12-13,31.65,31.79,31.4,31.53,2157888,23.9289619908759,24.0348089001562,23.7399496528753,23.8382360686356,2854162.88537888,0.0,1.0
2019-12-16,31.8,31.99,31.59,31.59,3954132,24.0423693936762,24.1860187705567,23.8835990297557,23.8835990297557,5229991.91723065,0.0,1.0
2019-12-17,31.48,31.81,31.2,31.75,2684345,23.8004336010355,24.0499298871962,23.5887397824748,24.0045669260761,3550489.1220269,0.0,1.0
2019-12-18,30.77,31.35,30.76,31.33,4315599,23.2636385611137,23.7021471852751,23.2560780675937,23.6870261982351,5708091.65905657,0.0,1.0
2019-12-19,31.0,31.07,30.64,30.8,4818115,23.4375299120743,23.4904533667145,23.1653521453534,23.2863200416738,6372751.9734515,0.0,1.0
2019-12-20,31.39,31.39,31.01,31.23,6458960,23.7323891593552,23.7323891593552,23.4450904055943,23.6114212630349,8543040.19029109,0.0,1.0
2019-12-23,31.53,31.66,31.31,31.32,3428155,23.8382360686356,23.9365224843959,23.671905211195,23.6794657047151,4534300.55977236,0.0,1.0
2019-12-24,31.31,31.58,31.28,31.57,559539,23.671905211195,23.8760385362357,23.649223730635,23.8684780427157,740082.63947064,0.0,1.0
2019-12-26,31.2,31.42,31.02,31.37,4328600,23.5887397824748,23.7550706399153,23.4526508991143,23.7172681723152,5725287.62644356,0.0,1.0
2019-12-27,31.14,31.34,31.03,31.23,3957119,23.5433768213546,23.6945866917551,23.4602113926344,23.6114212630349,5233942.71752178,0.0,1.0
2019-12-30,30.87,31.23,30.77,31.12,1461758,23.339243496314,23.6114212630349,23.2636385611137,23.5282558343146,1933416.11381391,0.0,1.0
2019-12-31,30.77,30.93,30.63,30.85,1491678,23.2636385611137,23.3846064574341,23.1577916518334,23.3241225092739,1972990.24997415,0.0,1.0
2020-01-02,31.54,31.54,30.82,30.91,3036980,23.8457965621556,23.8457965621556,23.3014410287139,23.3694854703941,4016907.08676167,0.0,1.0
2020-01-03,31.49,31.53,30.92,31.1,1985898,23.8079940945555,23.8382360686356,23.3770459639141,23.5131348472745,2626677.73570647,0.0,1.0
2020-01-06,31.21,31.54,31.0,31.35,2410884,23.5963002759948,23.8457965621556,23.4375299120743,23.7021471852751,3188791.83430919,0.0,1.0
2020-01-07,31.41,31.51,30.95,31.28,1939702,23.7475101463953,23.8231150815955,23.3997274444742,23.649223730635,2565575.90435426,0.0,1.0
2020-01-08,30.72,31.3,30.7,31.27,2767279,23.2258360935136,23.664344717675,23.2107151064736,23.6416632371149,3660183.01936357,0.0,1.0
2020-01-09,29.77,30.65,29.59,30.51,4467561,22.5075892091114,23.1729126388735,22.3715003257509,23.0670657295931,5909086.47453722,0.0,1.0
2020-01-10,28.85,29.73,28.75,29.73,3985605,21.8120238052691,22.4773472350313,21.7364188700689,22.4773472350313,5271620.15210268,0.0,1.0
2020-01-13,29.45,29.5,28.76,29.01,3031860,22.2656534164706,22.3034558840707,21.7439793635889,21.9329917015895,4010135.04207115,0.0,1.0
2020-01-14,29.58,29.73,29.27,29.34,3707849,22.3639398322309,22.4773472350313,22.1295645331102,22.1824879877503,4904242.0183018,0.0,1.0
2020-01-15,29.19,29.66,29.0,29.4,2462158,22.06908058495,22.4244237803911,21.9254312080695,22.2278509488705,3256610.15842282,0.0,1.0
2020-01-16,30.0,30.01,28.95,28.95,4699689,22.6814805600719,22.6890410535919,21.8876287404694,21.8876287404694,6216114.05069375,0.0,1.0
2020-01-17,29.32,30.13,29.22,30.11,4337764,22.1673670007103,22.7797669758322,22.09176206551,22.7646459887922,5737408.52830761,0.0,1.0
2020-01-21,29.4,29.58,29.04,29.07,8564696,22.2278509488705,22.3639398322309,21.9556731821496,21.9783546627097,11328223.4517051,0.0,1.0
2020-01-22,28.84,29.07,28.16,28.37,7358430,21.8044633117491,21.9783546627097,21.2903497523875,21.449120116308,9732737.65860814,0.0,1.0
2020-01-23,29.53,29.6,28.59,28.72,3978596,22.3261373646308,22.3790608192709,21.6154509737485,21.7137373895088,5262349.59326753,0.0,1.0
2020-01-24,29.11,29.81,28.76,29.69,5304469,22.0085966367898,22.5378311831914,21.7439793635889,22.4471052609512,7016035.37646201,0.0,1.0
2020-01-27,30.67,30.99,28.49,28.57,10020158,23.1880336259135,23.4299694185543,21.5398460385483,21.6003299867085,13253312.0668136,0.0,1.0
2020-01-28,31.47,31.57,31.0,31.03,5426206,23.7928731075154,23.8684780427157,23.4375299120743,23.4602113926344,7177052.64296398,0.0,1.0
2020-01-29,31.15,31.52,30.65,31.38,3738963,23.5509373148747,23.8306755751155,23.1729126388735,23.7248286658352,4945395.41644649,0.0,1.0
2020-01-30,30.45,31.0,30.04,30.82,5943340,23.021702768473,23.4375299120743,22.711722534152,23.3014410287139,7861047.67401633,0.0,1.0
2020-01-31,29.95,30.39,29.86,30.3,2877322,22.6436780924718,22.9763398073528,22.5756336507916,22.9082953656726,3805733.04160557,0.0,1.0
2020-02-03,30.06,30.37,29.97,30.14,2574701,22.726843521192,22.9612188203128,22.6587990795118,22.7873274693522,3405466.84311138,0.0,1.0
2020-02-04,30.48,30.56,30.26,30.38,2448717,23.0443842490331,23.1048681971932,22.8780533915925,22.9687793138328,3238832.21844522,0.0,1.0
2020-02-05,31.26,31.34,30.63,30.68,2677273,23.6341027435949,23.6945866917551,23.1577916518334,23.1955941194335,3541135.23529813,0.0,1.0
2020-02-06,31.4,31.53,30.79,31.32,2597318,23.7550706399153,23.8534196584882,23.2935867835348,23.6945481669474,3433194.808647,0.02,1.0
2020-02-07,31.3,31.36,30.96,31.35,1834699,23.6794175487054,23.7248094034313,23.4221970385917,23.7172440943103,2425147.4337104,0.0,1.0
2020-02-10,31.65,31.68,31.11,31.3,4256638,23.9442033679401,23.9668992953031,23.5356766754065,23.6794175487054,5626522.23712674,0.0,1.0
2020-02-11,32.02,32.6,31.75,31.83,2585143,24.2241198054168,24.6629077344344,24.01985645915,24.080378932118,3417101.61297544,0.0,1.0
2020-02-12,32.81,32.96,32.04,32.04,3625637,24.8217792259752,24.9352588627901,24.2392504236588,24.2392504236588,4792450.56879384,0.0,1.0
2020-02-13,32.95,33.45,32.5,32.71,3670945,24.9276935536691,25.3059590097187,24.5872546432244,24.7461261347653,4852339.72768396,0.0,1.0
2020-02-14,33.36,33.38,32.75,32.85,3672172,25.2378712276298,25.2530018458718,24.7763873712492,24.8520404624592,4853961.60457012,0.0,1.0
2020-02-18,33.18,33.32,32.91,33.32,2240838,25.1016956634519,25.2076099911458,24.8974323171851,25.2076099911458,2961991.3266758,0.0,1.0
2020-02-19,34.07,34.27,33.27,33.3,4111624,25.7750081752202,25.9263143576401,25.1697834455408,25.1924793729038,5434839.38890364,0.0,1.0
2020-02-20,33.7,34.1,32.88,34.1,3790560,25.4950917377435,25.7977041025832,24.8747363898221,25.7977041025832,5010449.59218123,0.0,1.0
2020-02-21,33.47,33.65,33.21,33.47,3321575,25.3210896279607,25.4572651921385,25.1243915908149,25.3210896279607,4390534.40762034,0.0,1.0
2020-02-24,33.07,33.23,32.24,32.4,4707522,25.018477263121,25.1395222090569,24.3905566060786,24.5116015520145,6222511.10260335,0.0,1.0
2020-02-25,31.71,33.3,31.38,33.2,10229864,23.9895952226661,25.1924793729038,23.7399400216733,25.1168262816939,13522070.0653385,0.0,1.0
2020-02-26,31.85,32.6,31.65,31.84,7286444,24.09550955036,24.6629077344344,23.9442033679401,24.087944241239,9631389.6543654,0.0,1.0
2020-02-27,30.38,31.39,30.24,30.83,9344111,22.9834091095741,23.7475053307943,22.8774947818802,23.3238480200188,12351261.3305808,0.0,1.0
2020-02-28,29.35,29.77,28.7,29.27,12371084,22.2041822701119,22.5219252531936,21.7124371772474,22.143659797144,16352384.02311,0.0,1.0
2020-03-02,29.95,29.95,28.98,29.48,7372021,22.6581008173714,22.6581008173714,21.9242658326352,22.3025312886848,9744507.30578109,0.0,1.0
2020-03-03,28.79,30.69,28.73,29.87,6377120,21.7805249593364,23.2179336923249,21.7351331046104,22.5975783444035,8429424.2284229,0.0,1.0
2020-03-04,29.16,29.47,28.56,29.38,4120364,22.0604413968131,22.2949659795638,21.6065228495535,22.2268781974749,5446392.12238777,0.0,1.0
2020-03-05,26.75,28.37,26.65,28.35,4958343,20.237201898654,21.4627819762547,20.161548807444,21.4476513580127,6554052.08260643,0.0,1.0
2020-03-06,25.95,26.62,25.3,25.79,4585795,19.6319771689746,20.1388528800811,19.1402320761101,19.5109322230387,6061609.54781793,0.0,1.0
2020-03-09,23.04,24.32,22.85,24.13,4177411,17.4304722147659,18.3988317822529,17.286731341467,18.255090908954,5521798.16209831,0.0,1.0
2020-03-10,24.3,24.51,23.26,23.98,4480701,18.3837011640109,18.5425726555517,17.5969090154277,18.1416112721391,5922693.87587481,0.0,1.0
2020-03-11,22.11,23.58,21.67,23.42,3990958,16.7268984665136,17.8389989072995,16.39402486519,17.7179539613636,5275340.28837756,0.0,1.0
2020-03-12,19.88,21.06,19.65,20.31,8558992,15.0398345325324,15.9325410088094,14.8658324227495,15.365142824735,11313472.9369492,0.0,1.0
2020-03-13,20.52,21.19,19.43,21.16,6150375,15.5240143162759,16.0308900273823,14.6993956220877,16.0081941000194,8129707.46024639,0.0,1.0
2020-03-16,17.44,19.18,17.16,18.0,5965682,13.1938991070103,14.5102628940629,12.9820704516225,13.6175564177858,7885575.99509911,0.0,1.0
2020-03-17,17.65,18.43,16.86,17.88,5281548,13.3527705985511,13.9428647099885,12.7551111779927,13.5267727083339,6981271.90248555,0.0,1.0
2020-03-18,15.68,16.34,13.63,16.18,4352141,11.8624047017157,12.3617151037011,10.3115163319123,12.2406701577653,5752760.3041675,0.0,1.0
2020-03-19,15.85,16.14,14.14,15.28,5766532,11.9910149567725,12.2104089212813,10.6973470970829,11.559792336876,7622334.9340731,0.0,1.0
2020-03-20,13.25,16.0,13.0,15.88,8236002,10.0240345853146,12.1044945935874,9.83490185728978,12.0137108841355,10886537.3090266,0.0,1.0
2020-03-23,11.99,13.23,11.38,13.2,6889903,9.07080563606957,10.0089039670726,8.60932177968905,9.98620803970962,9107232.61906374,0.0,1.0
2020-03-24,15.15,15.33,12.6,12.73,7414041,11.4614433183031,11.5976188824809,9.53228949245009,9.63063851102299,9800050.31047256,0.0,1.0
2020-03-25,16.17,16.88,14.8,15.26,8254927,12.2331048486443,12.7702417962347,11.1966574990684,11.544661718634,10911552.8103066,0.0,1.0
2020-03-26,17.72,17.83,15.88,16.42,11031882,13.4057277623981,13.488946162729,12.0137108841355,12.4222375766691,14582195.9467444,0.0,1.0
2020-03-27,16.68,17.2,15.78,16.67,6397990,12.6189356138149,13.0123316881065,11.9380577929256,12.6113703046939,8457010.67554123,0.0,1.0
2020-03-30,16.4,16.8,15.66,16.75,4319625,12.4071069584271,12.7097193232668,11.8472740834737,12.6718927776618,5709779.90577272,0.0,1.0
2020-03-31,16.06,16.52,15.67,16.23,5076177,12.1498864483134,12.497890667879,11.8548393925947,12.2784967033702,6709807.78024611,0.0,1.0
2020-04-01,13.2,15.4,12.71,15.4,2531033,13.0220152837813,15.1923511644116,12.5386222921864,15.1923511644116,2565627.12237108,0.0,1.304
2020-04-02,12.5,13.71,12.0,12.97,4431897,12.3314538672172,13.5251386015638,11.8381957125285,12.7951165326245,4492472.10398085,0.0,1.0
2020-04-03,12.54,12.69,11.85,12.1,4053109,12.3709145195923,12.5188919659989,11.6902182661219,11.9368473434662,4108506.83508522,0.0,1.0
2020-04-06,12.69,14.0,12.33,13.04,5931598,12.5188919659989,13.8112283312832,12.163746094623,12.864172674281,6012670.99551921,0.0,1.0
2020-04-07,12.11,13.97,12.01,13.46,5686163,11.94671250656,13.7816328420019,11.8480608756223,13.2785095242195,5763881.3934954,0.0,1.0
2020-04-08,13.08,13.39,12.31,12.5,6590295,12.9036333266561,13.209453382563,12.1440157684355,12.3314538672172,6680371.05657113,0.0,1.0
2020-04-09,13.25,14.16,13.21,13.89,3293267,13.0713410992502,13.9690709407836,13.0318804468751,13.7027115372517,3338279.32563882,0.0,1.0
2020-04-13,12.6,13.38,12.21,13.16,4033261,12.4301054981549,13.1995882194693,12.0453641374977,12.9825546314063,4088387.55290882,0.0,1.0
2020-04-14,12.2,13.06,11.97,12.83,4925346,12.035498974404,12.8839030004685,11.8086002232472,12.6570042493117,4992665.5577631,0.0,1.0
2020-04-15,11.37,12.1,10.34,12.07,7531898,11.2166904376207,11.9368473434662,10.2005786389621,11.9072518541849,7634843.872732,0.0,1.0
2020-04-16,10.74,11.35,10.4,10.93,8191061,10.595185162713,11.1969601114332,10.2597696175247,10.7826232614947,8303016.30306515,0.0,1.0
2020-04-17,11.65,11.7,11.09,11.25,10288256,11.4929150042464,11.5422408197153,10.9404658709951,11.0983084804955,10428875.7339382,0.0,1.0
2020-04-20,11.64,12.57,11.39,11.62,6322565,11.4830498411526,12.4005100088736,11.2364207638083,11.4633195149651,6408981.72681039,0.0,1.0
2020-04-21,10.59,11.5,10.58,11.37,3304835,10.4472077163064,11.3449375578398,10.4373425532126,11.2166904376207,3350005.43689521,0.0,1.0
2020-04-22,10.83,11.3,10.66,10.94,2777753,10.683971630557,11.1476342959643,10.5162638579628,10.7924884245885,2815719.28775626,0.0,1.0
2020-04-23,11.0,11.39,10.77,10.81,4680954,10.8516794031511,11.2364207638083,10.6247806519943,10.6642413043694,4744933.2114482,0.0,1.0
2020-04-24,10.81,11.33,10.58,11.07,6716778,10.6642413043694,11.1772297852457,10.4373425532126,10.9207355448075,6808582.82438251,0.0,1.0
2020-04-27,11.41,11.56,10.86,10.9,2776668,11.2561510899958,11.4041285364025,10.7135671198383,10.7530277722134,2814619.457992,0.0,1.0
2020-04-28,11.99,12.25,11.57,11.68,2876926,11.8283305494347,12.0848247898728,11.4139936994962,11.5225104935277,2916247.78288332,0.0,1.0
2020-04-29,13.89,13.93,12.33,12.4,4141564,13.7027115372517,13.7421721896268,12.163746094623,12.2328022362794,4198170.83674359,0.0,1.0
2020-04-30,13.07,13.65,12.81,13.56,3240784,12.8937681635623,13.4659476230012,12.6372739231242,13.3771611551572,3285078.98875526,0.0,1.0
2020-05-01,12.54,12.96,12.2,12.92,2455780,12.3709145195923,12.7852513695308,12.035498974404,12.7457907171557,2489345.56545743,0.0,1.0
2020-05-04,11.95,12.36,11.42,12.3,3015728,11.7888698970596,12.1933415839043,11.2660162530896,12.1341506053417,3056946.92660818,0.0,1.0
2020-05-05,12.21,13.04,12.16,12.45,3118937,12.0453641374977,12.864172674281,11.9960383220289,12.2821280517483,3161566.58572475,0.0,1.0
2020-05-06,11.49,12.35,11.45,12.27,2303941,11.335072394746,12.1834764208106,11.2956117423709,12.1045551160604,2335431.23220548,0.0,1.0
2020-05-07,11.87,12.3,11.5,11.5,3471942,11.7099485923094,12.1341506053417,11.3449375578398,11.3449375578398,3519396.45294995,0.0,1.0
2020-05-08,12.62,12.64,11.96,11.96,2154369,12.4498358243425,12.46956615053,11.7987350601534,11.7987350601534,2183814.88427667,0.0,1.0
2020-05-11,11.76,12.48,11.71,12.26,1769469,11.6014317982779,12.3117235410296,11.5521059828091,12.0946899529666,1793654.07665361,0.0,1.0
2020-05-12,11.12,12.1,11.11,11.85,2562397,10.9700613602764,11.9368473434662,10.9601961971826,11.6902182661219,2597419.80506863,0.0,1.0
2020-05-13,10.65,11.06,10.51,11.0,2261584,10.506398694869,10.9108703817138,10.3682864115562,10.8516794031511,2292495.29734321,0.0,1.0
2020-05-14,11.25,11.3,9.87,10.4,3399298,11.0983084804955,11.1476342959643,9.73691597355469,10.2597696175247,3445759.55581049,0.0,1.0
2020-05-15,10.77,11.2,10.74,11.06,2882246,10.6247806519943,11.0489826650266,10.595185162713,10.9108703817138,2921640.49656624,0.0,1.0
2020-05-18,12.34,12.42,11.3,11.3,3464962,12.1736112577168,12.252532562467,11.1476342959643,11.1476342959643,3512321.05041108,0.0,1.0
2020-05-19,12.05,12.47,11.9,12.29,1630775,11.8875215279974,12.3018583779359,11.7395440815908,12.1242854422479,1653064.40907118,0.0,1.0
2020-05-20,12.75,13.0,12.26,12.28,2594552,12.5780829445615,12.8247120219059,12.0946899529666,12.1144202791542,2630014.29914273,0.0,1.0
2020-05-21,12.43,12.97,12.37,12.62,2369551,12.2623977255608,12.7951165326245,12.2032067469981,12.4498358243425,2401937.98873482,0.0,1.0
2020-05-22,12.37,12.67,12.07,12.45,2002110,12.2032067469981,12.4991616398113,11.9072518541849,12.2821280517483,2029474.8104708,0.0,1.0
2020-05-26,13.06,13.4,12.94,13.17,2550433,12.8839030004685,13.2193185456568,12.7655210433432,12.9924197945,2585292.28128998,0.0,1.0
2020-05-27,14.02,14.16,12.9,13.33,6213073,13.8309586574708,13.9690709407836,12.7260603909681,13.1502624040004,6297993.19174083,0.0,1.0
2020-05-28,13.28,14.36,13.27,14.35,2954972,13.1009365885315,14.1663742026591,13.0910714254378,14.1565090395653,2995360.51448049,0.0,1.0
2020-05-29,13.08,13.44,12.8,13.23,6797423,12.9036333266561,13.2587791980319,12.6274087600304,13.0516107730627,6890330.07907398,0.0,1.0
2020-06-01,13.41,13.76,13.1,13.16,2301828,13.2291837087506,13.5744644170327,12.9233636528436,12.9825546314063,2333289.35175209,0.0,1.0
2020-06-02,13.99,14.2,13.36,13.41,2832090,13.8013631681895,14.0085315931587,13.1798578932817,13.2291837087506,2870798.96508495,0.0,1.0
2020-06-03,15.17,15.19,14.31,14.44,2698823,14.9654524132548,14.9851827394423,14.1170483871902,14.2452955074093,2735710.4736599,0.0,1.0
2020-06-04,15.53,15.65,15.01,15.17,4153995,15.3205982846306,15.4389802417559,14.8076098037544,14.9654524132548,4210771.74347147,0.0,1.0
2020-06-05,17.16,17.26,16.33,16.81,4226581,16.9286198689157,17.0272714998535,16.1098113321325,16.5833391606337,4284349.84786775,0.0,1.0
2020-06-08,17.73,18.38,17.66,18.02,5243799,17.4909341652609,18.1321697663561,17.4218780236044,17.7770238949803,5315471.16875294,0.0,1.0
2020-06-09,16.22,17.2,16.06,17.03,3308964,16.001294538101,16.9680805212908,15.8434519286006,16.8003727486967,3354190.87200738,0.0,1.0
2020-06-10,14.97,16.03,14.73,16.03,4738591,14.7681491513793,15.8138564393193,14.5313852371287,15.8138564393193,4803357.99312907,0.0,1.0
2020-06-11,12.98,14.27,12.98,13.87,3175554,12.8049816957183,14.0775877348151,12.8049816957183,13.6829812110642,3218957.42606041,0.0,1.0
2020-06-12,14.0,14.16,13.28,14.05,4051273,13.8112283312832,13.9690709407836,13.1009365885315,13.8605541467521,4106645.74066385,0.0,1.0
2020-06-15,14.52,14.66,13.08,13.14,2997361,14.3242168121595,14.4623290954723,12.9036333266561,12.9628243052187,3038328.88671829,0.0,1.0
2020-06-16,15.23,15.63,14.8,15.38,4129732,15.0246433918174,15.4192499155684,14.6004413787851,15.172620838224,4186177.11713902,0.0,1.0
2020-06-17,14.8,15.46,14.79,15.4,5763993,14.6004413787851,15.2515421429742,14.5905762156914,15.1923511644116,5842775.17280771,0.0,1.0
2020-06-18,14.58,14.92,14.42,14.53,4409678,14.3834077907221,14.7188233359104,14.2255651812217,14.3340819752533,4469949.4150108,0.0,1.0
2020-06-19,13.94,15.25,13.82,15.0,9255714,13.7520373527206,15.044373718005,13.6336553955953,14.7977446406606,9382220.96484305,0.0,1.0
2020-06-22,14.65,14.7,13.57,13.91,3850641,14.4524639323785,14.5017897478474,13.387026318251,13.7224418634393,3903271.50539486,0.0,1.0
2020-06-23,15.04,15.16,14.09,14.66,4986393,14.8372052930357,14.955587250161,13.9000147991272,14.4623290954723,5054546.94727459,0.0,1.0
2020-06-24,14.62,14.96,14.33,14.77,6634205,14.4228684430972,14.7582839882855,14.1367787133778,14.5708458895038,6724881.21781493,0.0,1.0
2020-06-25,15.2,15.26,14.19,14.29,4384634,14.9950479025361,15.0542388810987,13.9986664300649,14.0973180610027,4444563.11398166,0.0,1.0
2020-06-26,15.42,15.49,14.97,15.36,9079133,15.2120814905991,15.2811376322555,14.7681491513793,15.1528905120365,9203226.4582936,0.0,1.0
2020-06-29,16.22,16.305,15.5101,15.78,4908712,16.001294538101,16.0851484243981,15.300966610074,15.567227361975,4975804.20449213,0.0,1.0
2020-06-30,15.85,16.29,15.74,16.02,5493962,15.6362835036314,16.0703506797574,15.5277667095999,15.8039912762255,5569053.39301225,0.0,1.0
2020-07-01,15.28,16.24,15.24,15.93,4366776,15.0739692072863,16.0210248642886,15.0345085549112,15.7152048083816,4426461.03109641,0.0,1.0
2020-07-02,15.31,15.87,15.16,15.63,4616683,15.1035646965676,15.6560138298189,14.955587250161,15.4192499155684,4679783.75635143,0.0,1.0
2020-07-06,15.74,15.88,15.42,15.77,2362115,15.5277667095999,15.6658789929127,15.2120814905991,15.5573621988812,2394400.35359457,0.0,1.0
2020-07-07,15.14,15.62,15.06,15.56,3194468,14.9358569239735,15.4093847524746,14.8569356192233,15.3501937739119,3238129.94233834,0.0,1.0
2020-07-08,15.33,15.43,14.96,15.04,3232775,15.1232950227552,15.2219466536929,14.7582839882855,14.8372052930357,3276960.5218593,0.0,1.0
2020-07-09,14.77,15.22,14.74,15.05,2791804,14.5708458895038,15.0147782287236,14.5412504002225,14.8470704561295,2829962.33662068,0.0,1.0
2020-07-10,15.33,15.35,14.64,14.77,1489193,15.1232950227552,15.1430253489427,14.4425987692848,14.5708458895038,1509547.26834661,0.0,1.0
2020-07-13,15.23,15.7,15.06,15.38,2583243,15.0246433918174,15.4883060572248,14.8569356192233,15.172620838224,2618550.72789458,0.0,1.0
2020-07-14,15.69,15.7,15.05,15.08,2020370,15.478440894131,15.4883060572248,14.8470704561295,14.8766659454108,2047984.38788623,0.0,1.0
2020-07-15,16.7,16.73,15.97,16.12,3045275,16.4748223666022,16.5044178558835,15.7546654607567,15.9026429071633,3086897.77457605,0.0,1.0
2020-07-16,16.2,16.61,16.05,16.61,2671175,15.9815642119135,16.3860358987582,15.8335867655069,16.3860358987582,2707684.5811965,0.0,1.0
2020-07-17,16.45,16.54,15.94,16.21,3018690,16.2281932892578,16.3169797571018,15.7250699714753,15.9914293750072,3059949.41118125,0.0,1.0
2020-07-20,15.68,16.35,15.37,16.22,2826691,15.4685757310372,16.1295416583201,15.1627556751302,16.001294538101,2865326.17163119,0.0,1.0
2020-07-21,16.1,16.26,15.8,15.9,2661631,15.8829125809757,16.0407551904761,15.5869576881625,15.6856093191003,2698010.1339428,0.0,1.0
2020-07-22,16.14,16.18,15.775,15.92,2026126,15.9223732333508,15.9618338857259,15.5622947804281,15.7053396452878,2053819.06081083,0.0,1.0
2020-07-23,15.75,16.18,15.62,16.05,2544890,15.5376318726936,15.9618338857259,15.4093847524746,15.8335867655069,2579673.5196463,0.0,1.0
2020-07-24,15.55,15.86,15.445,15.8,1841937,15.3403286108182,15.6461486667252,15.2367443983336,15.5869576881625,1867112.56822759,0.0,1.0
2020-07-27,15.24,15.535,15.12,15.46,3077811,15.0345085549112,15.3255308661775,14.9161265977859,15.2515421429742,3119878.47615263,0.0,1.0
2020-07-28,15.32,15.72,15.19,15.2,2404002,15.1134298596614,15.5080363834123,14.9851827394423,14.9950479025361,2436859.86450366,0.0,1.0
2020-07-29,15.27,15.35,14.76,15.26,2688701,15.0641040441925,15.1430253489427,14.56098072641,15.0542388810987,2725450.12631057,0.0,1.0
2020-07-30,15.13,15.36,14.66,14.99,3385163,14.9259917608797,15.1528905120365,14.4623290954723,14.7878794775668,3431431.35883531,0.0,1.0
2020-07-31,14.78,15.12,14.52,15.05,3004628,14.5807110525976,14.9161265977859,14.3242168121595,14.8470704561295,3045695.211969,0.0,1.0
2020-08-03,15.13,15.295,14.61,14.8,3047048,14.9259917608797,15.0887669519269,14.4130032800034,14.6004413787851,3088695.00791436,0.0,1.0
2020-08-04,15.02,15.29,14.92,15.12,2164453,14.8174749668482,15.0838343703801,14.7188233359104,14.9161265977859,2194036.71224256,0.0,1.0
2020-08-05,16.08,16.15,15.14,15.14,2677797,15.8631822547882,15.9322383964446,14.9358569239735,14.9358569239735,2714397.09059656,0.0,1.0
2020-08-06,17.28,17.36,15.32,15.32,3926739,17.047001826041,17.1259231307912,15.1134298596614,15.1134298596614,3980409.61175625,0.0,1.0
2020-08-07,16.96,17.13,16.52,17.13,2394831,16.7313166070403,16.8990243796344,16.2972494309142,16.8990243796344,2427563.51540854,0.0,1.0
2020-08-10,17.91,17.95,16.97,16.97,2932884,17.6685071009488,17.7079677533239,16.741181770134,16.741181770134,2972970.61601652,0.0,1.0
2020-08-11,18.28,18.99,18.215,18.34,4807762,18.0335181354184,18.7339447150763,17.9693945753089,18.092709113981,4873474.42135483,0.0,1.0
2020-08-12,18.09,18.66,17.83,18.6,3092955,17.8460800366367,18.4083943329818,17.5895857961986,18.3492033544192,3135229.46412521,0.0,1.0
2020-08-13,17.48,18.02,17.47,17.79,1713496,17.2443050879165,17.7770238949803,17.2344399248227,17.5501251438235,1736916.03850062,0.0,1.0
2020-08-14,17.55,17.84,17.28,17.47,1326467,17.3133612295729,17.5994509592924,17.047001826041,17.2344399248227,1344597.1317364,0.0,1.0
2020-08-17,17.35,17.64,17.1924,17.58,1849779,17.1160579676975,17.4021476974169,16.9605829973396,17.3429567188542,1875061.75256997,0.0,1.0
2020-08-18,16.93,17.29,16.89,17.08,2481163,16.701721117759,17.0568669891348,16.6622604653839,16.8496985641656,2515075.49993364,0.0,1.0
2020-08-19,17.12,17.44,16.99,17.14,1422197,16.8891592165407,17.2048444355414,16.7609120963216,16.9088895427282,1441635.56798934,0.0,1.0
2020-08-20,16.94,17.17,16.6856,16.85,1389834,16.7115862808527,16.9384850320095,16.4606165317471,16.6227998130088,1408830.23097426,0.0,1.0
2020-08-21,16.91,17.13,16.77,16.88,1260261,16.6819907915714,16.8990243796344,16.5438785082586,16.6523953022901,1277486.22908768,0.0,1.0
2020-08-24,17.44,17.5,16.92,16.93,2349353,17.2048444355414,17.2640354141041,16.6918559546652,16.701721117759,2381463.92276349,0.0,1.0
2020-08-25,17.44,17.59,16.99,17.5,2234587,17.2048444355414,17.352821881948,16.7609120963216,17.2640354141041,2265129.30273837,0.0,1.0
2020-08-26,17.19,17.54,17.18,17.47,2428423,16.9582153581971,17.3034960664791,16.9483501951033,17.2344399248227,2461614.65037781,0.0,1.0
2020-08-27,17.43,17.73,17.265,17.36,1973836,17.1949792724476,17.4909341652609,17.0322040814004,17.1259231307912,2000814.36184847,0.0,1.0
2020-08-28,18.01,18.04,17.5,17.56,1456946,17.7671587318865,17.7967542211678,17.2640354141041,17.3232263926667,1476859.51681785,0.0,1.0
2020-08-31,17.52,17.995,17.36,17.87,2653280,17.2837657402916,17.7523609872459,17.1259231307912,17.6290464485737,2689544.99259579,0.0,1.0
2020-09-01,17.54,17.815,17.2501,17.37,1640203,17.3034960664791,17.5747880515579,17.0175049883906,17.135788293885,1662621.27083859,0.0,1.0
2020-09-02,18.34,18.36,17.43,17.57,2105531,18.092709113981,18.1124394401686,17.1949792724476,17.3330915557605,2134309.36720031,0.0,1.0
2020-09-03,17.73,18.71,17.57,18.32,2316554,17.4909341652609,18.4577201484507,17.3330915557605,18.0729787877935,2348216.62650672,0.0,1.0
2020-09-04,17.7,18.37,17.48,18.07,2447045,17.4613386759795,18.1223046032624,17.2443050879165,17.8263497104492,2480491.175604,0.0,1.0
2020-09-08,17.3,17.675,17.115,17.58,2390851,17.0667321522286,17.4366757682451,16.8842266349938,17.3429567188542,2423529.11682621,0.0,1.0
2020-09-09,17.12,17.59,17.0,17.5,2978718,16.8891592165407,17.352821881948,16.7707772594154,17.2640354141041,3019431.07446441,0.0,1.0
2020-09-10,16.98,18.11,16.93,18.11,5113600,16.7510469332278,17.8658103628243,16.701721117759,17.8658103628243,5183492.61070745,0.0,1.0
2020-09-11,17.8,18.075,17.01,17.03,4054173,17.5599903069173,17.831282291996,16.7806424225091,16.8003727486967,4109585.37782181,0.0,1.0
2020-09-14,18.39,18.43,17.72,17.97,3723950,18.1420349294499,18.181495581825,17.4810690021671,17.7276980795114,3774848.89464252,0.0,1.0
2020-09-15,18.21,18.485,18.0,18.36,2473593,17.964461993762,18.2357539788408,17.7572935687927,18.1124394401686,2507402.03328333,0.0,1.0
2020-09-16,18.78,19.02,17.8898,18.15,3705418,18.5267762901071,18.7635402043577,17.6485794714994,17.9052710151993,3756063.59953503,0.0,1.0
2020-09-17,18.49,19.07,18.31,18.51,6219583,18.2406865603877,18.8128660198265,18.0631136246997,18.2604168865752,6304592.17032649,0.0,1.0
2020-09-18,17.7,18.735,17.57,18.3,7148316,17.4613386759795,18.4823830561851,17.3330915557605,18.053248461606,7246019.07951382,0.0,1.0
2020-09-21,16.88,17.21,16.74,17.2,3738353,16.6523953022901,16.9779456843846,16.5142830189772,16.9680805212908,3789448.75463783,0.0,1.0
2020-09-22,17.08,17.24,16.63,16.78,2753505,16.8496985641656,17.0075411736659,16.4057662249457,16.5537436713523,2791139.86644359,0.0,1.0
2020-09-23,16.44,17.565,16.43,17.11,2669781,16.218328126164,17.3281589742136,16.2084629630703,16.8792940534469,2706271.52802471,0.0,1.0
2020-09-24,16.47,16.78,16.15,16.39,2349709,16.2479236154454,16.5537436713523,15.9322383964446,16.1690023106952,2381824.78856632,0.0,1.0
2020-09-25,16.67,16.78,16.26,16.3,1935826,16.4452268773208,16.5537436713523,16.0407551904761,16.0802158428512,1962284.84171921,0.0,1.0
2020-09-28,17.19,17.56,16.93,16.93,1820907,16.9582153581971,17.3232263926667,16.701721117759,16.701721117759,1845795.1304923,0.0,1.0
2020-09-29,17.3,17.57,17.15,17.51,1819435,17.0667321522286,17.3330915557605,16.918754705822,17.2739005771978,1844303.01121763,0.0,1.0
2020-09-30,16.72,17.39,16.595,17.29,2483795,16.4945526927897,17.1555186200725,16.3712381541175,17.0568669891348,2517743.47407151,0.0,1.0
2020-10-01,17.23,17.24,16.825,16.94,2578036,16.9976760105722,17.0075411736659,16.5981369052743,16.7115862808527,2613272.55869402,0.0,1.0
2020-10-02,17.88,17.97,16.51,16.64,1925312,17.6389116116675,17.7276980795114,16.2873842678205,16.4156313880395,1951627.13651955,0.0,1.0
2020-10-05,18.18,18.31,18.0,18.03,2331488,17.9348665044807,18.0631136246997,17.7572935687927,17.7868890580741,2363354.74420233,0.0,1.0
2020-10-06,17.53,18.43,17.49,18.37,2488142,17.2936309033854,18.181495581825,17.2541702510103,18.1223046032624,2522149.88880453,0.0,1.0
2020-10-07,18.11,18.31,17.61,17.93,1953076,17.8658103628243,18.0631136246997,17.3725522081356,17.6882374271363,1979770.61446926,0.0,1.0
2020-10-08,18.73,18.79,18.18,18.24,1480805,18.4774504746382,18.5366414532009,17.9348665044807,17.9940574830433,1501044.62128415,0.0,1.0
2020-10-09,18.3,18.9,18.27,18.87,1822590,18.053248461606,18.6451582472324,18.0236529723246,18.6155627579511,1847501.13371192,0.0,1.0
2020-10-12,18.19,18.38,17.81,18.2,1999068,17.9447316675744,18.1321697663561,17.569855470011,17.9545968306682,2026391.23245888,0.0,1.0
2020-10-13,17.85,17.95,17.535,17.94,1887651,17.6093161223861,17.7079677533239,17.2985634849323,17.6981025902301,1913451.38651724,0.0,1.0
2020-10-14,18.26,18.35,17.88,17.94,1328491,18.0137878092309,18.1025742770748,17.6389116116675,17.6981025902301,1346648.79573907,0.0,1.0
2020-10-15,18.5,18.5,17.74,18.01,1692932,18.2505517234814,18.2505517234814,17.5007993283546,17.7671587318865,1716070.97004658,0.0,1.0
2020-10-16,18.59,18.825,18.5,18.75,2241495,18.3393381913254,18.5711695240291,18.2505517234814,18.4971808008258,2272131.72118227,0.0,1.0
2020-10-19,18.61,18.845,18.25,18.6,2065401,18.3590685175129,18.5908998502166,18.0039226461371,18.3492033544192,2093630.87094176,0.0,1.0
2020-10-20,18.22,18.76,18.21,18.76,2509725,17.9743271568558,18.5070459639195,17.964461993762,18.5070459639195,2544027.8849358,0.0,1.0
2020-10-21,18.14,18.315,17.925,18.14,1314823,17.8954058521056,18.0680462062466,17.6833048455894,17.8954058521056,1332793.98171312,0.0,1.0
2020-10-22,18.85,18.88,18.19,18.24,2287986,18.5958324317635,18.6254279210448,17.9447316675744,17.9940574830433,2319258.15949665,0.0,1.0
2020-10-23,18.95,19.155,18.645,19.0,1610834,18.6944840627012,18.8967199061236,18.3935965883411,18.7438098781701,1632850.85577212,0.0,1.0
2020-10-26,18.28,18.62,18.0,18.56,1954530,18.0335181354184,18.3689336806067,17.7572935687927,18.3097427020441,1981244.4877202,0.0,1.0
2020-10-27,17.53,18.24,17.46,18.12,1920267,17.2936309033854,17.9940574830433,17.224574761729,17.875675525918,1946513.18153265,0.0,1.0
2020-10-28,16.68,17.22,16.59,17.01,2485703,16.4550920404146,16.9878108474784,16.3663055725706,16.7806424225091,2519677.55258787,0.0,1.0
2020-10-29,17.21,17.34,16.57,16.66,2072426,16.9779456843846,17.1061928046037,16.3465752463831,16.4353617142271,2100751.88853997,0.0,1.0
2020-10-30,17.25,17.3,16.84,17.14,2732740,17.0174063367597,17.0667321522286,16.612934649915,16.9088895427282,2770091.05072447,0.0,1.0
2020-11-02,17.85,17.97,17.335,17.54,2237725,17.6093161223861,17.7276980795114,17.1012602230568,17.3034960664791,2268310.1928769,0.0,1.0
2020-11-03,18.63,18.75,18.07,18.26,2975472,18.3787988437005,18.4971808008258,17.8263497104492,18.0137878092309,3016140.70818345,0.0,1.0
2020-11-04,18.17,18.705,17.93,18.39,1879431,17.9250013413869,18.4527875669038,17.6882374271363,18.1420349294499,1905119.03567633,0.0,1.0
2020-11-05,18.84,19.11,18.05,18.38,4703158,18.5859672686697,18.8523266722016,17.8066193842616,18.1321697663561,4767440.69539848,0.0,1.0
2020-11-06,18.85,19.06,18.67,18.84,2833354,18.5958324317635,18.8030008567328,18.4182594960756,18.5859672686697,2872080.24141865,0.0,1.0
2020-11-09,22.43,24.46,20.0,20.08,9779357,22.1275608193345,24.1301889273706,19.7303261875475,19.8092474922977,9913021.10977983,0.0,1.0
2020-11-10,23.0,24.145,22.45,22.55,7638722,22.6898751156796,23.8194362899167,22.1472911455221,22.2459427764598,7743127.94161616,0.0,1.0
2020-11-11,22.28,23.89,22.065,23.89,4887844,21.9795833729279,23.5678746310255,21.7674823664118,23.5678746310255,4954650.98097049,0.0,1.0
2020-11-12,21.44,22.1,21.15,21.83,4710061,21.1509096730509,21.80201043724,20.8648199433315,21.5356510337081,4774438.04550245,0.0,1.0
2020-11-13,22.36,22.55,21.83,21.84,3384121,22.0585046776781,22.2459427764598,21.5356510337081,21.5455161968019,3430375.11679441,0.0,1.0
2020-11-16,23.18,23.94,22.88,23.44,6376122,22.8674480513675,23.6172004464943,22.5714931585543,23.1239422918057,6463270.74311038,0.0,1.0
2020-11-17,23.5,23.65,22.708,22.73,4094922,23.1831332703683,23.3311107167749,22.4018123533414,22.4235157121477,4150891.33456339,0.0,1.0
2020-11-18,23.19,24.02,23.17,23.9,4464403,22.8773132144613,23.6961217512445,22.8575828882738,23.5777397941192,4525422.39551787,0.0,1.0
2020-11-19,23.57,23.62,22.675,22.94,4361126,23.2521894120247,23.3015152274936,22.369257315132,22.630684137117,4420733.80697828,0.0,1.0
2020-11-20,23.95,23.96,23.31,23.475,4930736,23.6270656095881,23.6369307726819,22.9956951715866,23.1584703626339,4998129.22820502,0.0,1.0
2020-11-23,24.32,24.7,24.05,24.29,4434933,23.9920766440578,24.3669528416212,23.7257172405259,23.9624811547764,4495549.59998485,0.0,1.0
2020-11-24,25.24,25.4,24.75,25.0,4040780,24.8996716486849,25.0575142581853,24.41627865709,24.6629077344344,4096009.32249188,0.0,1.0
2020-11-25,24.55,25.36,24.45,24.75,4581023,24.2189753952145,25.0180536058102,24.1203237642768,24.41627865709,4643636.35598813,0.0,1.0
2020-11-27,24.6,24.79,24.32,24.62,1795045,24.2683012106834,24.4557393094651,23.9920766440578,24.288031536871,1819579.64905103,0.0,1.0
2020-11-30,23.46,24.56,23.43,24.36,6963079,23.1436726179932,24.2288405583083,23.1140771287119,24.0315372964328,7058250.26288177,0.0,1.0
2020-12-01,23.77,24.54,23.67,24.34,6309584,23.4494926739002,24.2091102321208,23.3508410429625,24.0118069702453,6395823.30269045,0.0,1.0
2020-12-02,24.26,24.35,23.52,23.61,3345864,23.9328856654951,24.0216721333391,23.2028635965559,23.2916500643998,3391595.22067273,0.0,1.0
2020-12-03,25.05,25.52,24.26,24.27,6150287,24.7122335499032,25.1758962153106,23.9328856654951,23.9427508285889,6234349.03360257,0.0,1.0
2020-12-04,25.37,25.65,25.19,25.35,5239344,25.027918768904,25.3041433355297,24.8503458332161,25.0081884427164,5310955.2778775,0.0,1.0
2020-12-07,25.58,25.8,25.12,25.37,2834078,25.2350871938732,25.4521207819363,24.7812896915596,25.027918768904,2872814.13704016,0.0,1.0
2020-12-08,25.45,25.51,24.91,25.23,2381522,25.1068400736542,25.1660310522168,24.5741212665904,24.8898064855912,2414072.60818938,0.0,1.0
2020-12-09,25.45,25.82,25.08,25.56,2473708,25.1068400736542,25.4718511081238,24.7418290391846,25.2153568676857,2507518.60510167,0.0,1.0
2020-12-10,26.13,26.4378,25.14,25.14,3436925,25.7776711640308,26.0813208840572,24.8010200177472,24.8010200177472,3483900.84110131,0.0,1.0
2020-12-11,26.43,26.67,25.77,25.86,3822393,26.073626056844,26.3103899710946,25.4225252926549,25.5113117604989,3874637.41214015,0.0,1.0
2020-12-14,26.81,27.41,26.515,27.33,3583477,26.4485022544074,27.0404120400338,26.1574799431411,26.9614907352836,3632455.91171388,0.0,1.0
2020-12-15,26.94,27.27,26.44,27.15,2454924,26.5767493746265,26.902299756721,26.0834912199378,26.7839177995957,2488477.86566183,0.0,1.0
2020-12-16,26.83,27.05,26.04,26.94,3198115,26.468232580595,26.685266168658,25.6888846961868,26.5767493746265,3241826.7894815,0.0,1.0
2020-12-17,26.96,26.97,26.01,26.88,4039037,26.596479700814,26.6063448639078,25.6592892069055,26.5175583960638,4094242.49919313,0.0,1.0
2020-12-18,27.27,27.37,26.78,26.85,7408083,26.902299756721,27.0009513876587,26.4189067651261,26.4879629067825,7509336.57110596,0.0,1.0
2020-12-21,26.46,26.77,26.19,26.55,3672168,26.1032215461253,26.4090416020323,25.8368621425934,26.1920080139693,3722359.13901681,0.0,1.0
2020-12-22,26.46,26.615,26.1814,26.51,1872036,26.1032215461253,26.2561315740788,25.8283781023328,26.1525473615942,1897622.96092348,0.0,1.0
2020-12-23,27.77,27.91,26.6999,26.71,3266719,27.3955579114097,27.5336701947225,26.339886808745,26.3498506234697,3311368.46795948,0.0,1.0
2020-12-24,27.38,27.82,27.11,27.76,878587,27.0108165507525,27.4448837268786,26.7444571472206,27.3856927483159,890595.514385878,0.0,1.0
2020-12-28,27.73,28.07,27.47,27.47,1590665,27.3560972590346,27.6915128042229,27.0996030185965,27.0996030185965,1612406.18617236,0.0,1.0
2020-12-29,27.97,28.07,27.48,27.82,2718320,27.5928611732852,27.6915128042229,27.1094681816903,27.4448837268786,2755473.9583734,0.0,1.0
2020-12-30,28.36,28.755,27.87,27.87,2684235,27.9776025339423,28.3672764761464,27.4942095423474,27.4942095423474,2720923.08508728,0.0,1.0
2020-12-31,28.54,28.68,28.24,28.46,2289139,28.1551754696303,28.2932877529431,27.8592205768171,28.0762541648801,2320426.91868394,0.0,1.0
2021-01-04,26.87,28.5,26.83,28.49,3203144,26.5076932329701,28.1157148172552,26.468232580595,28.1058496541614,3246924.52578064,0.0,1.0
2021-01-05,27.91,28.01,26.82,26.97,3659106,27.5336701947225,27.6323218256603,26.4583674175012,26.6063448639078,3709118.60779007,0.0,1.0
2021-01-06,28.03,28.64,27.66,28.09,3137035,27.6520521518478,28.253827100568,27.2870411173782,27.7112431304105,3179911.94892652,0.0,1.0
2021-01-07,27.74,28.22,27.695,28.16,2321657,27.3659624221284,27.8394902506295,27.3215691882064,27.7802992720669,2353389.37423678,0.0,1.0
2021-01-08,27.91,27.98,27.32,27.84,2027119,27.5336701947225,27.6027263363789,26.9516255721899,27.4646140530661,2054825.63312044,0.0,1.0
2021-01-11,28.21,28.365,27.4,27.47,3090409,27.8296250875357,27.9825351154892,27.0305468769401,27.0996030185965,3132648.6654341,0.0,1.0
2021-01-12,28.87,29.1,28.0,28.21,2367634,28.4807258517248,28.7076246028816,27.6224566625665,27.8296250875357,2399994.78720661,0.0,1.0
2021-01-13,28.13,28.88,28.09,28.74,1666745,27.7507037827855,28.4905910148186,27.7112431304105,28.3524787315057,1689526.04651001,0.0,1.0
2021-01-14,28.59,29.0,28.16,28.53,6029937,28.2045012850991,28.6089729719439,27.7802992720669,28.1453103065365,6112354.09154636,0.0,1.0
2021-01-15,27.95,28.26,27.6222,28.26,2118049,27.5731308470976,27.8789509030046,27.2497508008837,27.8789509030046,2146998.46304292,0.0,1.0
2021-01-19,27.75,28.25,27.525,28.25,2658906,27.3758275852221,27.8690857399108,27.1538614156122,27.8690857399108,2695247.88868228,0.0,1.0
2021-01-20,27.4,27.99,27.34,27.94,4955386,27.0305468769401,27.6125914994727,26.9713558983774,27.5632656840038,5023116.14404785,0.0,1.0
2021-01-21,26.92,27.35,26.63,27.21,7578792,26.5570190484389,26.9812210614712,26.2709293187195,26.8431087781584,7682378.81924451,0.0,1.0
2021-01-22,26.76,27.03,26.37,26.71,2339817,26.3991764389385,26.6655358424704,26.0144350782814,26.3498506234697,2371797.58485366,0.0,1.0
2021-01-25,25.83,26.61,25.3401,26.48,7595953,25.4817162712176,26.2511989925319,24.9984219312536,26.1229518723129,7699774.37554385,0.0,1.0
2021-01-26,25.0,26.28,24.91,26.14,7258725,24.6629077344344,25.9256486104374,24.5741212665904,25.7875363271246,7357937.14812605,0.0,1.0
2021-01-27,23.6,24.45,22.91,24.39,8143986,23.281784901306,24.1203237642768,22.6010886478357,24.0611327857142,8255297.88264724,0.0,1.0
2021-01-28,24.76,24.875,24.0,24.09,4724612,24.4261438201838,24.5395931957622,23.676391425057,23.765177892901,4789187.92835961,0.0,1.0
2021-01-29,24.58,25.41,24.1,24.64,5861221,24.2485708844959,25.0673794212791,23.7750430559947,24.3077618630585,5941332.08370292,0.0,1.0
2021-02-01,25.05,25.34,24.54,24.97,2450808,24.7122335499032,24.9983232796227,24.2091102321208,24.633312245153,2484305.60823348,0.0,1.0
2021-02-02,26.11,26.56,25.23,25.53,4284833,25.7579408378433,26.2018731770631,24.8898064855912,25.1857613784044,4343398.0353597,0.0,1.0
2021-02-03,26.86,27.23,25.1,25.3,4079496,26.4978280698763,26.8628391043459,24.7615593653721,24.9588626272476,4135254.4922189,0.0,1.0
2021-02-04,27.34,27.95,26.81,27.05,5251077,26.9713558983774,27.5731308470976,26.4485022544074,26.685266168658,5322848.6443515,0.0,1.0
2021-02-05,27.13,27.79,27.0,27.68,2430349,26.7641874734082,27.4152882375972,26.6359403531891,27.3067714435657,2463566.97491791,0.0,1.0
2021-02-08,27.74,27.77,27.25,27.35,1917327,27.3659624221284,27.3955579114097,26.8825694305335,26.9812210614712,1943532.99765525,0.0,1.0
2021-02-09,27.76,27.92,27.37,27.5,2922195,27.3856927483159,27.5435353578163,27.0009513876587,27.1291985078778,2962135.5189194,0.0,1.0
2021-02-10,28.33,28.45,27.65,27.9,2981003,27.948007044661,28.0663890017863,27.2771759542844,27.5238050316288,3021747.30581131,0.0,1.0
2021-02-11,28.75,28.82,27.91,28.26,3034198,28.3623438945995,28.4314000362559,27.5336701947225,27.8789509030046,3075669.37430055,0.0,1.0
2021-02-12,28.28,28.71,28.1,28.42,1850408,27.8986812291922,28.3228832422244,27.7211082935042,28.036793512505,1875699.34973285,0.0,1.0
2021-02-16,28.38,28.77,28.11,28.4,2773644,27.9973328601299,28.3820742207871,27.730973456598,28.0170631863174,2811554.1260038,0.0,1.0
2021-02-17,28.64,28.75,28.35,28.75,1581617,28.253827100568,28.3623438945995,27.9677373708486,28.3623438945995,1603234.51823946,0.0,1.0
2021-02-18,27.81,28.55,27.66,28.22,1994531,27.4350185637848,28.165040632724,27.2870411173782,27.8394902506295,2021792.22080861,0.0,1.0
2021-02-19,28.68,28.81,27.98,28.06,1925725,28.2932877529431,28.4215348731622,27.6027263363789,27.6816476411291,1952045.78139757,0.0,1.0
2021-02-22,28.65,29.2,28.23,28.23,2590986,28.2636922636618,28.8062762338193,27.8493554137233,27.8493554137233,2626399.55910639,0.0,1.0
2021-02-23,29.08,29.17,28.21,28.71,1765267,28.6878942766941,28.776680744538,27.8296250875357,28.3228832422244,1789394.64377849,0.0,1.0
2021-02-24,30.14,30.52,28.9,29.07,3631288,29.7336015646341,30.1084777621975,28.5103213410061,28.6780291136003,3680920.39176912,0.0,1.0
2021-02-25,28.35,30.16,28.16,30.0,2856346,27.9677373708486,29.7533318908216,27.7802992720669,29.5954892813212,2895386.4957415,0.0,1.0
2021-02-26,28.11,28.585,27.7888,28.36,3181500,27.730973456598,28.1995687035523,27.414104418026,27.9776025339423,3224984.69590225,0.0,1.0
2021-03-01,28.95,29.4,28.82,28.91,2866325,28.559647156475,29.0035794956948,28.4314000362559,28.5201865040999,2905501.88856892,0.0,1.0
2021-03-02,28.98,29.34,28.61,28.86,2272834,28.5892426457563,28.9443885171322,28.2242316112867,28.470860688631,2303899.0621802,0.0,1.0
2021-03-03,30.3,30.56,29.0,29.18,4466090,29.8914441741344,30.1479384145726,28.6089729719439,28.7865459076318,4527132.45340943,0.0,1.0
2021-03-04,29.55,30.845,28.71,30.37,6978942,29.1515569421014,30.4290955627451,28.3228832422244,29.9605003157909,7074330.07813592,0.0,1.0
2021-03-05,30.37,30.52,28.52,30.02,3592180,29.9605003157909,30.1084777621975,28.1354451434427,29.6152196075088,3641277.86419177,0.0,1.0
2021-03-08,29.81,31.1228,29.75,30.86,3669116,29.4080511825395,30.7031497934902,29.3488602039769,30.4438933073858,3719265.42432503,0.0,1.0
2021-03-09,29.76,30.49,29.23,30.07,5612414,29.3587253670707,30.0788822729162,28.8358717231007,29.6645454229777,5689124.39323197,0.0,1.0
2021-03-10,31.45,31.78,29.98,30.08,4037580,31.0259379299184,31.351488312013,29.5757589551337,29.6744105860714,4092765.58493824,0.0,1.0
2021-03-11,31.63,32.47,31.5,31.5,5601975,31.2035108656064,32.0321845654833,31.0752637453873,31.0752637453873,5678542.71313122,0.0,1.0
2021-03-12,31.55,31.86,31.09,31.56,3352301,31.1245895608562,31.4304096167632,30.6707920585426,31.1344547239499,3398120.20149545,0.0,1.0
2021-03-15,31.82,31.94,31.045,31.72,2038371,31.3909489643881,31.5093309215133,30.6263988246206,31.2922973334503,2066231.4252934,0.0,1.0
2021-03-16,31.14,32.04,31.03,31.95,3649122,30.7201178740114,31.6079825524511,30.6116010799799,31.5191960846071,3698998.14662273,0.0,1.0
2021-03-17,32.16,32.2,31.04,31.14,3269093,31.7263645095764,31.7658251619515,30.6214662430737,30.7201178740114,3313774.91575708,0.0,1.0
2021-03-18,31.76,32.96,31.735,32.01,4661523,31.3317579858254,32.5155775570783,31.307095078091,31.5783870631698,4725236.62882173,0.0,1.0
2021-03-19,31.82,32.175,30.65,31.81,3535876,31.3909489643881,31.741162254217,30.2367248824165,31.3810838012943,3584204.30193558,0.0,1.0
2021-03-22,31.55,31.99,31.14,31.81,3971172,31.1245895608562,31.5586567369822,30.7201178740114,31.3810838012943,4025449.92135644,0.0,1.0
2021-03-23,30.37,31.56,30.21,31.03,3850199,29.9605003157909,31.1344547239499,29.8026577062905,30.6116010799799,3902823.46414525,0.0,1.0
2021-03-24,30.35,31.38,30.35,30.8,2697446,29.9407699896033,30.956881788262,29.9407699896033,30.3847023288231,2734314.65284386,0.0,1.0
2021-03-25,31.35,31.47,29.59,29.96,2649037,30.9272862989807,31.045668256106,29.1910175944765,29.5560286289461,2685243.99933327,0.0,1.0
2021-03-26,31.99,32.25,31.31,31.47,2890907,31.5586567369822,31.8151509774203,30.8878256466056,31.045668256106,2930419.87498874,0.0,1.0
2021-03-29,31.52,32.35,31.36,32.01,2420193,31.0949940715748,31.9138026083581,30.9371514620745,31.5783870631698,2453272.16285707,0.0,1.0
2021-03-30,31.76,32.07,31.26,31.64,4104657,31.3317579858254,31.6375780417324,30.8384998311367,31.2133760287001,4160759.39240234,0.0,1.0
2021-03-31,32.13,32.55,31.72,32.16,3185652,31.696769020295,32.1111058702335,31.2922973334503,31.7263645095764,3229193.44537809,0.0,1.0
2021-04-01,31.82,32.3,31.6499,32.01,3010994,31.3909489643881,31.8644767928892,31.223142540163,31.5783870631698,3052148.22236476,0.0,1.0
2021-04-05,32.07,32.5,31.97,32.29,3309253,31.6375780417324,32.0617800547647,31.5389264107947,31.8546116297954,3354483.82205519,0.0,1.0
2021-04-06,31.4,32.12,31.15,31.89,4111526,30.9766121144496,31.6869038572013,30.7299830371052,31.4600051060445,4167722.2777948,0.0,1.0
2021-04-07,31.8,32.035,31.405,31.54,2676386,31.3712186382005,31.6030499709042,30.9815446959965,31.1147243977624,2712966.805069,0.0,1.0
2021-04-08,31.81,31.9,31.07,31.62,1818323,31.3810838012943,31.4698702691382,30.651061732355,31.1936457025126,1843175.81241775,0.0,1.0
2021-04-09,32.23,32.3,31.5,31.91,1537376,31.7954206512328,31.8644767928892,31.0752637453873,31.479735432232,1558388.83289248,0.0,1.0
2021-04-12,32.32,32.41,31.79,32.29,2355520,31.8842071190767,31.9729935869207,31.3613534751067,31.8546116297954,2387715.21323013,0.0,1.0
2021-04-13,32.14,32.37,31.77,32.19,1902383,31.7066341833888,31.9335329345456,31.3416231489192,31.7559599988577,1928384.74327978,0.0,1.0
2021-04-14,32.55,33.42,32.31,32.31,4282568,32.1111058702335,32.9693750593919,31.874341955983,31.874341955983,4341102.07737253,0.0,1.0
2021-04-15,32.35,32.65,31.92,32.65,2142222,31.9138026083581,32.2097575011713,31.4896005953258,32.2097575011713,2171501.85925667,0.0,1.0
2021-04-16,32.7,32.9,32.25,32.81,1784199,32.2590833166402,32.4563865785156,31.8151509774203,32.3676001106717,1808585.40608018,0.0,1.0
2021-04-19,32.57,32.79,32.2,32.54,1827041,32.1308361964211,32.3478697844841,31.7658251619515,32.1012407071398,1852012.96991543,0.0,1.0
2021-04-20,31.0,32.35,30.78,32.29,3703140,30.5820055906986,31.9138026083581,30.3649720026356,31.8546116297954,3753754.46386404,0.0,1.0
2021-04-21,31.93,31.955,30.55,30.86,1542809,31.4994657584196,31.524128666154,30.1380732514788,30.4438933073858,1563896.09105775,0.0,1.0
2021-04-22,31.42,32.29,31.42,32.1,3119242,30.9963424406371,31.8546116297954,30.9963424406371,31.6671735310137,3161875.75446032,0.0,1.0
2021-04-23,31.96,32.17,31.44,31.56,2649375,31.5290612477009,31.7362296726701,31.0160727668247,31.1344547239499,2685586.61911237,0.0,1.0
2021-04-26,32.22,32.47,32.02,32.27,3867336,31.785555488139,32.0321845654833,31.5882522262635,31.8348813036079,3920194.69241296,0.0,1.0
2021-04-27,32.03,32.45,31.81,32.39,1615300,31.5981173893573,32.0124542392958,31.3810838012943,31.9532632607332,1637377.89699541,0.0,1.0
2021-04-28,32.12,32.29,31.69,31.82,4477136,31.6869038572013,31.8546116297954,31.262701844169,31.3909489643881,4538329.42997737,0.0,1.0
2021-04-29,32.14,32.59,31.75,32.43,1814132,31.7066341833888,32.1505665226086,31.3218928227316,31.9927239131083,1838927.52989047,0.0,1.0
2021-04-30,31.96,32.3,31.78,32.0,1853053,31.5290612477009,31.8644767928892,31.351488312013,31.568521900076,1878380.50155453,0.0,1.0
2021-05-03,32.03,32.43,31.92,32.1,2262130,31.5981173893573,31.9927239131083,31.4896005953258,31.6671735310137,2293048.76006329,0.0,1.0
2021-05-04,32.19,32.52,31.65,32.07,2487243,31.7559599988577,32.0815103809522,31.2232411917939,31.6375780417324,2521238.60128555,0.0,1.0
2021-05-05,32.35,32.77,32.205,32.41,2770588,31.9138026083581,32.3281394582966,31.7707577434983,31.9729935869207,2808456.35664008,0.0,1.0
2021-05-06,32.21,32.34,30.81,32.12,4166926,31.7756903250452,31.9039374452643,30.3945674919169,31.6869038572013,4223879.48419211,0.0,1.0
2021-05-07,33.57,33.69,31.84,32.3,4697232,33.1173525057985,33.2357344629237,31.4106792905756,31.8644767928892,4761433.69891633,0.0,1.0
2021-05-10,32.58,33.8916,32.55,33.86,2593276,32.1407013595149,33.4346161508942,32.1111058702335,33.4034422355179,2628720.85879321,0.0,1.0
2021-05-11,32.4,33.1,31.87,32.1,3896089,31.9631284238269,32.6536898403911,31.4402747798569,31.6671735310137,3949340.68800035,0.0,1.0
2021-05-12,31.88,32.48,31.51,32.2,4508710,31.4501399429507,32.0420497285771,31.0851289084811,31.7658251619515,4570334.98295189,0.0,1.0
2021-05-13,32.35,32.89,32.09,32.15,3087235,31.9138026083581,32.4465214154218,31.65730836792,31.7164993464826,3129431.28324808,0.0,1.0
2021-05-14,33.25,33.43,32.37,32.66,5161178,32.8016672867977,32.9792402224856,31.9335329345456,32.2196226642651,5231720.90612207,0.0,1.0
2021-05-17,33.71,33.77,32.72,32.99,4119008,33.2554647891113,33.3146557676739,32.2788136428277,32.5451730463596,4175306.5416624,0.0,1.0
2021-05-18,33.72,34.19,33.51,33.87,6696323,33.2653299522051,33.7289926176124,33.0581615272358,33.4133073986117,6787848.24573887,0.0,1.0
2021-05-19,33.59,33.61,32.81,33.33,4490389,33.137082831986,33.1568131581736,32.3676001106717,32.8805885915479,4551763.57178935,0.0,1.0
2021-05-20,33.79,33.91,33.26,33.54,3144859,33.3343860938615,33.4527680509868,32.8115324498915,33.0877570165171,3187842.88724515,0.0,1.0
2021-05-21,33.76,34.55,33.68,34.2,4480651,33.3047906045802,34.0841384889883,33.22586929983,33.7388577807062,4541892.47294644,0.0,1.0
2021-05-24,34.04,34.15,33.65,34.06,4785109,33.5810151712058,33.6895319652373,33.1962738105487,33.6007454973934,4850511.80047906,0.0,1.0
2021-05-25,33.77,34.47,33.75,34.05,3306638,33.3146557676739,34.0052171842381,33.2949254414864,33.5908803342996,3351833.08027309,0.0,1.0
2021-05-26,34.02,34.2,33.83,33.87,2900905,33.5612848450183,33.7388577807062,33.3738467462366,33.4133073986117,2940554.52750788,0.0,1.0
2021-05-27,35.48,35.545,34.67,35.19,7790650,35.0015986567092,35.0657222168188,34.2025204461136,34.7155089269898,7897132.49131884,0.0,1.0
2021-05-28,35.48,35.51,35.02,35.455,2585835,35.0015986567092,35.0311941459906,34.5478011543957,34.9769357489748,2621178.15531303,0.0,1.0
2021-06-01,35.61,36.01,35.49,35.98,3491292,35.1298457769283,35.5244523006793,35.011463819803,35.4948568113979,3539010.92846958,0.0,1.0
2021-06-02,35.41,35.76,35.11,35.65,2761746,34.9325425150528,35.2778232233349,34.6365876222396,35.1693064293034,2799493.5043122,0.0,1.0
2021-06-03,34.83,35.26,34.65,35.13,3109957,34.360363055614,34.7845650686462,34.182790119926,34.6563179484272,3152463.84721485,0.0,1.0
2021-06-04,35.2,35.24,34.73,34.99,2516178,34.7253740900836,34.7648347424587,34.2617114246762,34.5182056651143,2550569.08444631,0.0,1.0
2021-06-07,35.3,35.43,34.98,35.25,2046358,34.8240257210213,34.9522728412404,34.5083405020206,34.7746999055525,2074327.59149368,0.0,1.0
2021-06-08,35.73,36.03,35.31,35.31,3703301,35.2482277340536,35.5441826268668,34.8338908841151,34.8338908841151,3753917.66440971,0.0,1.0
2021-06-09,35.03,35.69,35.02,35.49,2050993,34.5576663174894,35.2087670816785,34.5478011543957,35.011463819803,2079025.94260652,0.0,1.0
2021-06-10,35.01,35.555,34.93,35.39,4648457,34.5379359913019,35.0755873799126,34.4590146865517,34.9128121888653,4711992.04292305,0.0,1.0
2021-06-11,35.37,35.55,34.96,35.27,2025838,34.8930818626777,35.0706547983657,34.488610175833,34.79443023174,2053527.124431,0.0,1.0
2021-06-14,34.96,35.47,34.75,35.3,1652291,34.488610175833,34.9917334936155,34.2814417508638,34.8240257210213,1674874.48944744,0.0,1.0
2021-06-15,35.01,35.157,34.73,34.865,2011019,34.5379359913019,34.6829538887804,34.2617114246762,34.3948911264422,2038505.57855371,0.0,1.0
2021-06-16,34.93,35.58,34.68,34.94,2741758,34.4590146865517,35.100250287647,34.2123856092074,34.4688798496455,2779232.30861781,0.0,1.0
2021-06-17,34.02,34.9,33.51,34.84,3171464,33.5612848450183,34.4294191972704,33.0581615272358,34.3702282187077,3214811.52399966,0.0,1.0
2021-06-18,33.19,33.92,33.125,33.44,4716933,32.7424763082351,33.4626332140805,32.6783527481255,32.9891053855794,4781403.97189887,0.0,1.0
2021-06-21,34.07,34.13,33.48,33.52,3652708,33.6106106604872,33.6698016390498,33.0285660379545,33.0680266903296,3702633.16001876,0.0,1.0
2021-06-22,33.81,34.09,33.19,33.99,3652235,33.354116420049,33.6303409866747,32.7424763082351,33.531689355737,3702153.69506162,0.0,1.0
2021-06-23,33.81,34.09,33.62,33.81,1876511,33.354116420049,33.6303409866747,33.1666783212673,33.354116420049,1902159.12515864,0.0,1.0
2021-06-24,34.58,34.595,33.771,34.17,1976236,34.1137339782696,34.1285317229103,33.3156422839833,33.7092622914249,2003247.1650137,0.0,1.0
2021-06-25,34.84,35.06,34.54,34.74,5229696,34.3702282187077,34.5872618067708,34.0742733258945,34.27157658777,5301175.4091533,0.0,1.0
2021-06-28,33.88,34.89,33.61,34.68,2248955,33.4231725617055,34.4195540341766,33.1568131581736,34.2123856092074,2279693.68435418,0.0,1.0
2021-06-29,33.67,34.35,33.61,34.08,3339222,33.2160041367362,33.8868352271128,33.1568131581736,33.6204758235809,3384862.43791296,0.0,1.0
2021-06-30,34.47,34.53,33.76,33.76,2644523,34.0052171842381,34.0644081628007,33.3047906045802,33.3047906045802,2680668.30204668,0.0,1.0
2021-07-01,34.62,34.79,34.37,34.58,2130593,34.1531946306447,34.3209024032389,33.9065655533004,34.1137339782696,2159713.91425317,0.0,1.0
2021-07-02,34.44,34.8,34.31,34.79,1691464,33.9756216949568,34.3307675663326,33.8473745747377,34.3209024032389,1714582.90544385,0.0,1.0
2021-07-06,33.51,34.35,33.095,34.24,3327076,33.0581615272358,33.8868352271128,32.6487572588442,33.7783184330813,3372550.42656095,0.0,1.0
2021-07-07,33.24,33.78,32.645,33.3,3078025,32.7918021237039,33.3245209307677,32.2048249196244,32.8509931022666,3120095.40110153,0.0,1.0
2021-07-08,32.94,33.415,32.21,32.59,2817138,32.4958472308907,32.964442477845,31.7756903250452,32.1505665226086,2855642.6013656,0.0,1.0
2021-07-09,33.95,33.97,33.3,33.47,1802795,33.4922287033619,33.5119590295494,32.8509931022666,33.0187008748607,1827435.57593874,0.0,1.0
2021-07-12,33.87,34.055,33.34,33.59,2552321,33.4133073986117,33.5958129158465,32.8904537546417,33.137082831986,2587206.08644662,0.0,1.0
2021-07-13,32.89,33.73,32.84,33.51,2295071,32.4465214154218,33.2751951152988,32.397195599953,33.0581615272358,2326439.997174,0.0,1.0
2021-07-14,32.8,33.625,32.67,33.11,1940116,32.3577349475779,33.1716109028142,32.2294878273588,32.6635550034849,1966633.47737705,0.0,1.0
2021-07-15,32.41,33.08,32.11,32.39,4087847,31.9729935869207,32.6339595142035,31.6770386941075,31.9532632607332,4143719.6335659,0.0,1.0
2021-07-16,31.66,32.89,31.5733,32.73,6108416,31.2331063548877,32.4465214154218,31.1475753908647,32.2886788059215,6191905.74138124,0.0,1.0
2021-07-19,30.49,30.94,29.93,30.89,4668463,30.0788822729162,30.522814612136,29.5264331396648,30.4734887966671,4732271.48464117,0.0,1.0
2021-07-20,31.89,32.12,30.3487,30.51,3306642,31.4600051060445,31.6869038572013,29.9394875184011,30.0986125991037,3351837.13494502,0.0,1.0
2021-07-21,32.87,33.04,32.175,32.21,1903334,32.4267910892343,32.5944988618285,31.741162254217,31.7756903250452,1929348.741534,0.0,1.0
2021-07-22,32.33,32.78,32.19,32.77,3796224,31.8940722821705,32.3380046213903,31.7559599988577,32.3281394582966,3848110.73462732,0.0,1.0
2021-07-23,32.38,32.83,32.235,32.72,2189875,31.9433980976394,32.3873304368592,31.8003532327797,32.2788136428277,2219806.17977021,0.0,1.0
2021-07-26,32.51,32.84,32.265,32.36,2340789,32.0716452178584,32.397195599953,31.829948722061,31.9236677714518,2372782.87013558,0.0,1.0
2021-07-27,32.73,32.835,32.15,32.32,2399325,32.2886788059215,32.3922630184061,31.7164993464826,31.8842071190767,2432118.93933542,0.0,1.0
2021-07-28,32.81,33.57,32.5,33.46,3406082,32.3676001106717,33.1173525057985,32.0617800547647,33.008835711767,3452636.2794242,0.0,1.0
2021-07-29,33.1,33.54,32.93,33.21,1839046,32.6536898403911,33.0877570165171,32.4859820677969,32.7622066344226,1864182.05408149,0.0,1.0
2021-07-30,32.82,33.1,32.5,32.8,1729509,32.3774652737654,32.6536898403911,32.0617800547647,32.3577349475779,1753147.9039526,0.0,1.0
2021-08-02,32.73,34.01,32.62,33.23,1853609,32.2886788059215,33.5514196819245,32.18016201189,32.7819369606102,1878944.10095448,0.0,1.0
2021-08-03,33.0,33.07,31.71,32.84,2423697,32.5550382094534,32.6240943511098,31.2824321703566,32.397195599953,2456824.05547829,0.0,1.0
2021-08-04,30.7,32.6894,30.68,32.0,5556549,30.2860506978854,32.2486262437607,30.2663203716979,31.568521900076,5632495.83122142,0.0,1.0
2021-08-05,31.65,31.945,30.85,30.88,5523086,31.2429715179814,31.5341777296024,30.4532597576533,30.4828739486656,5595039.88919215,0.02,1.0
2021-08-06,31.74,32.49,31.65,32.15,4706137,31.3318140910184,32.072168866326,31.2429715179814,31.7365413681865,4767447.80707796,0.0,1.0
2021-08-09,31.56,31.82,31.0174,31.47,2840157,31.1541289449445,31.4107852670512,30.618506943502,31.0652863719076,2877158.1153305,0.0,1.0
2021-08-10,32.3,32.67,31.5,31.63,2001706,31.884612323248,32.2498540123998,31.0949005629199,31.2232287239732,2027783.90856765,0.0,1.0
2021-08-11,33.01,33.03,31.81,32.27,2046034,32.5854815105393,32.6052243045475,31.4009138700471,31.8549981322357,2072689.4067272,0.0,1.0
2021-08-12,32.68,32.98,32.48,32.92,1303646,32.2597254094039,32.555867319527,32.0622974693219,32.4966389375023,1320629.69350573,0.0,1.0
2021-08-13,32.12,32.78,32.11,32.72,994258,31.7069271771742,32.3584393794449,31.6970557801701,32.2992109974203,1007211.0356689,0.0,1.0
2021-08-16,31.98,32.19,31.37,31.77,1764495,31.5687276191168,31.7760269562029,30.9665724018666,31.3614282820307,1787482.56124929,0.0,1.0
2021-08-17,31.48,31.74,31.11,31.56,1715117,31.0751577689117,31.3318140910184,30.70991607976,31.1541289449445,1737461.27248997,0.0,1.0
2021-08-18,32.23,32.925,31.38,31.82,3637143,31.8155125442193,32.5015746360044,30.9764437988707,31.4107852670512,3684527.12264411,0.0,1.0
2021-08-19,31.75,32.185,31.11,31.74,3758754,31.3416854880225,31.7710912577009,30.70991607976,31.3318140910184,3807722.45148102,0.0,1.0
2021-08-20,31.81,31.99,31.47,31.64,1687529,31.4009138700471,31.5785990161209,31.0652863719076,31.2331001209773,1709513.8603977,0.0,1.0
2021-08-23,32.2,32.44,32.09,32.15,1808775,31.785898353207,32.0228118813055,31.6773129861619,31.7365413681865,1832339.43407246,0.0,1.0
2021-08-24,32.52,32.97,32.425,32.43,1685743,32.1017830573383,32.5459959225229,32.0080047857993,32.0129404843014,1707704.59267272,0.0,1.0
2021-08-25,32.94,33.16,32.5,32.68,1805687,32.5163817315105,32.7335524656008,32.0820402633301,32.2597254094039,1829211.2040978,0.0,1.0
2021-08-26,32.21,32.93,32.19,32.93,1222972,31.7957697502111,32.5065103345064,31.7760269562029,32.5065103345064,1238904.68541773,0.0,1.0
2021-08-27,32.79,33.08,32.39,32.45,2083719,32.368310776449,32.654581289568,31.973454896285,32.0326832783096,2110865.36093545,0.0,1.0
2021-08-30,31.78,32.9,31.77,32.81,1522115,31.3712996790348,32.4768961434941,31.3614282820307,32.3880535704572,1541944.87301803,0.0,1.0
2021-08-31,31.75,32.36,31.58,31.68,3453984,31.3416854880225,31.9438407052727,31.1738717389527,31.2725857089938,3498981.9562164,0.0,1.0
2021-09-01,31.9,32.12,31.41,31.97,2006344,31.489756443084,31.7069271771742,31.006057989883,31.5588562221127,2032482.33169668,0.0,1.0
2021-09-02,31.89,32.37,31.77,31.95,1338497,31.4798850460799,31.9537121022768,31.3614282820307,31.5391134281045,1355934.72681106,0.0,1.0
2021-09-03,31.37,31.88,31.125,31.74,1411568,30.9665724018666,31.4700136490758,30.7247231752661,31.3318140910184,1429957.68421987,0.0,1.0
2021-09-07,31.26,31.52,30.9,31.18,1634115,30.8579870348215,31.1146433569281,30.5026167426738,30.7790158587887,1655403.99126995,0.0,1.0
2021-09-08,31.09,31.32,30.87,31.08,1288459,30.6901732857518,30.9172154168461,30.4730025516615,30.6803018887477,1305244.83967633,0.0,1.0
2021-09-09,31.67,31.9,30.99,31.1,1535616,31.2627143119897,31.489756443084,30.5914593157107,30.7000446827559,1555621.7619066,0.0,1.0
2021-09-10,31.22,32.0,31.2,31.91,1509572,30.8185014468051,31.588470413125,30.7987586527969,31.4996278400881,1529238.46480166,0.0,1.0
2021-09-13,32.25,32.4,31.44,31.56,2404645,31.8352553382275,31.9833262932891,31.0356721808953,31.1541289449445,2435972.33400792,0.0,1.0
2021-09-14,31.59,32.45,31.5,32.45,1693285,31.1837431359568,32.0326832783096,31.0949005629199,32.0326832783096,1715344.84865358,0.0,1.0
2021-09-15,32.01,32.045,31.36,31.49,1396652,31.5983418101291,31.6328916996435,30.9567010048625,31.0850291659158,1414847.36093553,0.0,1.0
2021-09-16,31.44,32.2,31.38,32.03,1318087,31.0356721808953,31.785898353207,30.9764437988707,31.6180846041373,1335258.82856533,0.0,1.0
2021-09-17,30.99,31.56,30.75,31.25,4280345,30.5914593157107,31.1541289449445,30.3545457876123,30.8481156378174,4336108.6563751,0.0,1.0
2021-09-20,30.94,30.97,30.042,30.21,2585474,30.5421023306902,30.5717165217025,29.6556508797219,29.8214903493908,2619157.14556485,0.0,1.0
2021-09-21,30.6,31.3542,30.41,31.21,2635382,30.2064748325508,30.9509755946001,30.0189182894729,30.808630049801,2669715.33908017,0.0,1.0
2021-09-22,31.11,31.49,30.56,31.05,3354754,30.70991607976,31.0850291659158,30.1669892445344,30.6506876977354,3398459.20350088,0.0,1.0
2021-09-23,31.71,32.08,31.32,31.35,3017288,31.3021999000061,31.6674415891578,30.9172154168461,30.9468296078584,3056596.74992943,0.0,1.0
2021-09-24,31.53,31.95,31.4,31.57,3183431,31.1245147539322,31.5391134281045,30.9961865928789,31.1640003419486,3224904.23460559,0.0,1.0
2021-09-27,33.0,33.19,31.76,31.81,4630805,32.5756101135352,32.7631666566131,31.3515568850266,31.4009138700471,4691134.39371945,0.0,1.0
2021-09-28,32.41,33.62,32.245,33.21,3728183,31.9931976902932,33.1876367277895,31.8303196397255,32.7829094506213,3776753.17733745,0.0,1.0
2021-09-29,31.91,32.75,31.87,32.59,2547503,31.4996278400881,32.3288251884326,31.4601422520717,32.170882836367,2580691.46539392,0.0,1.0
2021-09-30,31.2,32.055,31.18,32.0,2626144,30.7987586527969,31.6427630966476,30.7790158587887,31.588470413125,2660356.98788007,0.0,1.0
2021-10-01,32.43,32.655,31.33,31.43,5084491,32.0129404843014,32.2350469168937,30.9270868138502,31.0258007838912,5150730.94303409,0.0,1.0
2021-10-04,31.88,32.6,31.815,32.38,4333055,31.4700136490758,32.1807542333711,31.4058495685491,31.9635834992809,4389505.35390241,0.0,1.0
2021-10-05,32.11,32.3661,31.55,31.96,1990061,31.6970557801701,31.9498622574452,31.1442575479404,31.5489848251086,2015987.19935297,0.0,1.0
2021-10-06,31.96,32.07,30.815,31.75,2058925,31.5489848251086,31.6575701921537,30.418709868139,31.3416854880225,2085748.34863243,0.0,1.0
2021-10-07,32.14,32.72,32.09,32.19,1578826,31.7266699711824,32.2992109974203,31.6773129861619,31.7760269562029,1599394.69493933,0.0,1.0
2021-10-08,31.64,32.34,31.6,32.22,1120796,31.2331001209773,31.9240979112645,31.1936145329609,31.8056411472152,1135397.55268106,0.0,1.0
2021-10-11,31.42,32.13,31.33,31.55,2315488,31.0159293868871,31.7167985741783,30.9270868138502,31.1442575479404,2345653.81074018,0.0,1.0
2021-10-12,31.41,31.84,31.36,31.4,1114967,31.006057989883,31.4305280610594,30.9567010048625,30.9961865928789,1129492.61339275,0.0,1.0
2021-10-13,31.35,31.61,30.73,31.39,1602757,30.9468296078584,31.203485929965,30.3348029936041,30.9863151958748,1623637.4642151,0.0,1.0
2021-10-14,30.89,31.69,30.86,31.69,3263173,30.4927453456697,31.2824571059979,30.4631311546574,31.2824571059979,3305685.10074527,0.0,1.0
2021-10-15,31.33,31.86,31.27,31.595,2913024,30.9270868138502,31.4502708550676,30.8678584318256,31.1886788344589,2950974.41505963,0.0,1.0
2021-10-18,30.9,31.43,30.85,31.05,2339145,30.5026167426738,31.0258007838912,30.4532597576533,30.6506876977354,2369619.01038737,0.0,1.0
2021-10-19,30.88,31.21,30.56,31.0,1576100,30.4828739486656,30.808630049801,30.1669892445344,30.6013307127148,1596633.1810433,0.0,1.0
2021-10-20,30.94,31.3055,30.45,30.63,2045832,30.5421023306902,30.9029018911901,30.0584038774893,30.2360890235631,2072484.77510322,0.0,1.0
2021-10-21,30.72,30.93,30.38,30.8,1081747,30.3249315966,30.5322309336861,29.9893040984605,30.4039027726328,1095839.82849695,0.0,1.0
2021-10-22,30.46,31.0,30.28,30.76,2546515,30.0682752744934,30.6013307127148,29.8905901284195,30.3644171846164,2579690.59388648,0.0,1.0
2021-10-25,30.37,30.52,29.82,30.44,2901902,29.9794327014564,30.127503656518,29.4365058662309,30.0485324804852,2939707.51940608,0.0,1.0
2021-10-26,29.96,30.7,29.95,30.24,4585457,29.5747054242883,30.3051888025918,29.5648340272842,29.8511045404031,4645195.60716152,0.0,1.0
2021-10-27,29.38,30.62,29.355,30.06,3616575,29.0021643980504,30.226217626559,28.9774859055401,29.6734193943293,3663691.16599942,0.0,1.0
2021-10-28,29.7,29.9,29.29,29.34,4465178,29.3180491021816,29.5154770422637,28.9133218250135,28.962678810034,4523349.63140954,0.0,1.0
2021-10-29,29.69,30.009,29.42,29.68,2975416,29.3081777051775,29.6230752696084,29.0416499860668,29.2983063081734,3014179.24814869,0.0,1.0
2021-11-01,30.5,30.58,29.63,29.68,2446513,30.1077608625098,30.1867320385426,29.2489493231529,29.2983063081734,2478385.7836773,0.0,1.0
2021-11-02,30.68,30.95,30.23,30.48,3214202,30.2854460085836,30.5519737276943,29.841233143399,30.0880180685016,3256076.11431746,0.0,1.0
2021-11-03,30.43,30.84,30.13,30.38,3418560,30.0386610834811,30.4433883606492,29.742519173358,29.9893040984605,3463096.45795786,0.0,1.0
2021-11-04,31.0,31.66,29.69,30.16,4901261,30.6210735067231,31.2730060394468,29.3270862069228,29.7913411923473,4961912.61768274,0.02,1.0
2021-11-05,33.4,33.63,31.75,31.9,4394897,32.9917372620823,33.2189258719708,31.3619059302728,31.5100724149827,4449282.51682904,0.0,1.0
2021-11-08,32.76,33.84,32.52,33.55,3035768,32.3595602606531,33.4263589505648,32.1224938851172,33.1399037467922,3073334.70785529,0.0,1.0
2021-11-09,33.09,33.355,32.71,32.97,2603915,32.685526527015,32.9472873166693,32.3101714324165,32.5669933392471,2636137.65801768,0.0,1.0
2021-11-10,32.29,33.43,32.27,32.97,1718574,31.8953052752286,33.0213705590242,31.875549743934,32.5669933392471,1739840.83178217,0.0,1.0
2021-11-11,32.0,32.51,31.99,32.29,1517279,31.6088500714561,32.1126161194699,31.5989723058087,31.8953052752286,1536054.86723622,0.0,1.0
2021-11-12,31.97,32.24,31.84,32.06,1583733,31.5792167745141,31.845916446992,31.4508058210988,31.66811666534,1603331.21532204,0.0,1.0
2021-11-15,33.05,33.16,32.17,32.41,4153994,32.6460154644257,32.7546708865463,31.7767720874607,32.0138384629966,4205398.41530137,0.0,1.0
2021-11-16,31.71,33.035,31.52,33.01,3593584,31.3223948676835,32.6311988159547,31.1347173203842,32.6065044018364,3638053.51159688,0.0,1.0
2021-11-17,31.48,32.08,31.35,31.95,1602697,31.0952062577949,31.6878721966347,30.9667953043796,31.5594612432194,1622529.88906779,0.0,1.0
2021-11-18,31.32,31.61,30.89,31.6,1490385,30.9371620074376,31.2236172112102,30.5124180846024,31.2137394455629,1508828.06214668,0.0,1.0
2021-11-19,30.18,31.085,29.92,31.02,3956377,29.811096723642,30.7050345147254,29.5542748168114,30.6408290380177,4005335.9648894,0.0,1.0
2021-11-22,30.28,30.555,30.02,30.38,2228016,29.9098743801153,30.1815129354169,29.6530524732847,30.0086520365886,2255587.02195191,0.0,1.0
2021-11-23,30.78,30.9,30.435,30.58,1577672,30.4037626624818,30.5222958502497,30.0629797476489,30.2062073495352,1597195.21228614,0.0,1.0
2021-11-24,30.73,30.98,30.34,30.51,2231648,30.3543738342451,30.6013179754284,29.9691409739993,30.1370629900039,2259263.96684985,0.0,1.0
2021-11-26,28.75,29.04,27.945,29.0,2382908,28.3985762360738,28.6850314398464,27.6034161014637,28.645520377257,2412395.76345295,0.0,1.0
2021-11-29,28.5,29.32,28.35,29.19,3218204,28.1516320948905,28.9616088779716,28.0034656101806,28.8331979245563,3258028.29799864,0.0,1.0
2021-11-30,28.13,28.44,27.78,28.09,4977856,27.7861547659393,28.0923655010066,27.4404329682828,27.74664370335,5039455.45756649,0.0,1.0
2021-12-01,27.41,28.99,27.41,28.86,3771048,27.0749556393316,28.6356426116097,27.0749556393316,28.5072316581944,3817713.57474888,0.0,1.0
2021-12-02,28.8,28.98,27.69,27.81,3673366,28.4479650643104,28.6257648459624,27.3515330774568,27.4700662652248,3718822.78963859,0.0,1.0
2021-12-03,29.06,29.365,28.735,29.0,4616972,28.704786971141,29.0060588233846,28.3837595876028,28.645520377257,4674105.62756972,0.0,1.0
2021-12-06,30.43,30.919,29.24,29.32,4473461,30.0580408648252,30.5410636049797,28.882586752793,28.9616088779716,4528818.72249034,0.0,1.0
2021-12-07,30.83,31.47,30.69,30.91,3942456,30.4531514907184,31.0853284921476,30.3148627716558,30.5321736158971,3991242.69673847,0.0,1.0
2021-12-08,31.08,31.65,30.82,30.99,2024579,30.7000956319017,31.2631282737995,30.4432737250711,30.6111957410757,2049632.55080591,0.0,1.0
2021-12-09,30.85,31.19,30.45,30.52,2294037,30.4729070220131,30.8087510540223,30.0777963961199,30.1469407556512,2322425.01179412,0.0,1.0
2021-12-10,30.86,31.18,30.71,31.12,1807511,30.4827847876604,30.798873288375,30.3346183029505,30.739606694491,1829878.40017097,0.0,1.0
2021-12-13,30.08,30.86,29.37,30.71,2953549,29.7123190671687,30.4827847876604,29.0109977062083,30.3346183029505,2990098.27267804,0.0,1.0
2021-12-14,29.68,30.68,29.61,29.96,2089312,29.3172084412755,30.3049850060085,29.2480640817442,29.5937858794007,2115166.60203894,0.0,1.0
2021-12-15,29.99,30.03,29.34,29.85,2049482,29.6234191763427,29.662930238932,28.9813644092663,29.4851304572801,2074843.71787458,0.0,1.0
2021-12-16,29.48,30.65,29.38,30.27,2002599,29.1196531283289,30.2753517090665,29.0208754718556,29.899996614468,2027380.55497531,0.0,1.0
2021-12-17,29.96,30.08,28.98,29.5,4168962,29.5937858794007,29.7123190671687,28.6257648459624,29.1394086596235,4220551.63975963,0.0,1.0
2021-12-20,29.26,29.3285,28.51,29.16,1752092,28.9023422840876,28.9700049787718,28.1615098605379,28.8035646276143,1773773.60686179,0.0,1.0
2021-12-21,30.59,31.06,29.29,29.41,2950138,30.2160851151825,30.680340100607,28.9319755810296,29.0505087687976,2986645.06258805,0.0,1.0
2021-12-22,30.3,30.75,30.045,30.59,3817181,29.92962991141,30.3741293655398,29.677746887403,30.2160851151825,3864417.45662572,0.0,1.0
2021-12-23,31.13,31.23,30.32,30.39,2557603,30.7494844601383,30.8482621166116,29.9493854427046,30.0185298022359,2589252.56107015,0.0,1.0
2021-12-27,31.35,31.405,30.77,31.0,1125887,30.9667953043796,31.0211230154399,30.3938848968345,30.6210735067231,1139819.5099965,0.0,1.0
2021-12-28,31.64,31.71,31.16,31.16,1293061,31.2532505081522,31.3223948676835,30.7791177570803,30.7791177570803,1309062.23752081,0.0,1.0
2021-12-29,31.63,31.73,31.24,31.42,1225999,31.2433727425048,31.3421503989781,30.858139882259,31.0359396639109,1241170.36561947,0.0,1.0
2021-12-30,31.64,32.02,31.5279,31.55,1127406,31.2532505081522,31.6286056027507,31.1425207552456,31.1643506173262,1141357.30716059,0.0,1.0
2021-12-31,31.83,31.955,31.42,31.65,1270427,31.4409280554514,31.5644001260431,31.0359396639109,31.2631282737995,1286148.14863866,0.0,1.0
2022-01-03,32.33,32.77,31.99,32.0,2015649,31.9348163378179,32.3694380263005,31.5989723058087,31.6088500714561,2040592.04476555,0.0,1.0
2022-01-04,33.53,33.69,32.45,32.69,2892123,33.1201482154975,33.2781924658548,32.0533495255859,32.2904159011218,2927912.14456657,0.0,1.0
2022-01-05,33.32,34.3,33.28,33.81,3357181,32.9127151369036,33.880736170342,32.8732040743143,33.3967256536228,3398725.09620377,0.0,1.0
2022-01-06,33.65,34.085,33.36,33.78,2997933,33.2386814032655,33.6683642089244,32.9522261994929,33.3670923566808,3035031.51121058,0.0,1.0
2022-01-07,34.01,34.62,33.34,33.78,3594960,33.5942809665694,34.1968246710565,32.9324706681983,33.3670923566808,3639446.53917936,0.0,1.0
2022-01-10,33.98,34.39,33.44,34.11,5001426,33.5646476696274,33.9696360611679,33.0312483246716,33.6930586230427,5063317.12916463,0.0,1.0
2022-01-11,33.92,34.36,33.34,33.96,2696510,33.5053810757434,33.9400027642259,32.9324706681983,33.5448921383327,2729878.49304653,0.0,1.0
2022-01-12,33.91,34.49,33.81,34.18,1861834,33.4955033100961,34.0684137176412,33.3967256536228,33.762202982574,1884873.63081271,0.0,1.0
2022-01-13,34.38,34.915,34.03,34.06,2598849,33.9597582955206,34.4882187576528,33.614036497864,33.643669794806,2631008.96780485,0.0,1.0
2022-01-14,35.07,35.09,33.81,34.01,2453534,34.6413241251864,34.661079656481,33.3967256536228,33.5942809665694,2483895.73877286,0.0,1.0
2022-01-18,34.32,35.05,34.025,34.8,2414658,33.9004917016366,34.6215685938917,33.6090976150404,34.3746244527085,2444538.66006903,0.0,1.0
2022-01-19,33.83,34.35,33.67,34.34,2090922,33.4164811849174,33.9301249985786,33.2584369345602,33.9202472329313,2116796.52530042,0.0,1.0
2022-01-20,33.58,34.38,33.54,33.87,2650271,33.1695370437342,33.9597582955206,33.1300259811449,33.4559922475068,2683067.29945185,0.0,1.0
2022-01-21,32.63,33.48,32.34,33.48,2816266,32.2311493072378,33.0707593872609,31.9446941034653,33.0707593872609,2851116.4372089,0.0,1.0
2022-01-24,32.82,33.02,31.13,31.89,2627705,32.4188268545371,32.6163821674837,30.7494844601383,31.5001946493354,2660222.05204906,0.0,1.0
2022-01-25,32.23,32.68,31.1317,32.17,3943557,31.8360386813446,32.2805381354745,30.7511636802984,31.7767720874607,3992357.32127939,0.0,1.0
2022-01-26,31.62,33.0,31.21,32.6,3066916,31.2334949768575,32.5966266361891,30.828506585317,32.2015160102959,3104868.15490404,0.0,1.0
2022-01-27,30.64,32.499,30.4,32.04,3769534,30.2654739434192,32.1017505772578,30.0284075678832,31.6483611340454,3816180.83945827,0.0,1.0
2022-01-28,30.76,30.875,29.35,30.47,4743621,30.3840071311871,30.4976014361314,28.9912421749136,30.0975519274146,4802321.87051554,0.0,1.0
2022-01-31,31.09,31.17,30.19,30.4,4605901,30.709973397549,30.7889955227277,29.8209744892893,30.0284075678832,4662897.62730399,0.0,1.0
2022-02-01,31.62,31.645,30.85,31.12,6089559,31.2334949768575,31.2581893909758,30.4729070220131,30.739606694491,6164915.44486685,0.0,1.0
2022-02-02,32.61,32.87,31.91,32.08,5159703,32.2113937759432,32.4682156827738,31.5199501806301,31.6878721966347,5223552.75901355,0.0,1.0
2022-02-03,32.52,33.17,32.42,33.09,3291393,32.1422494164119,32.7846990511188,32.0434110110724,32.7056283268471,3330074.97307725,0.02,1.0
2022-02-04,32.18,32.51,31.64,32.32,4698423,31.8061988382575,32.1323655758779,31.2724714494241,31.9445726057328,4753641.0405049,0.0,1.0
2022-02-07,32.83,33.335,32.16,32.29,4857985,32.4486484729644,32.947782419929,31.7864311571896,31.914921084131,4915078.2869395,0.0,1.0
2022-02-08,33.51,33.57,32.75,33.15,3374381,33.1207496292731,33.1800526724768,32.3695777486928,32.7649313700508,3414038.28644206,0.0,1.0
2022-02-09,34.47,34.695,33.89,33.99,3098392,34.0695983205325,34.2919847325464,33.4963355695633,33.5951739749028,3134805.73604634,0.0,1.0
2022-02-10,34.56,35.54,34.03,34.16,2426563,34.1585528853381,35.1271692576654,33.6347093370386,33.76319926398,2455081.09086191,0.0,1.0
2022-02-11,34.34,35.14,33.93,34.43,2930454,33.9411083935911,34.7318156363073,33.5358709316991,34.0300629583967,2964894.05098514,0.0,1.0
2022-02-14,34.07,34.69,33.94,34.35,2353892,33.6742446991744,34.2870428122795,33.5457547722331,33.9509922341251,2381556.02765357,0.0,1.0
2022-02-15,34.99,35.55,34.25,34.25,3309819,34.583558028298,35.1370530981993,33.8521538287856,33.8521538287856,3348717.5239528,0.0,1.0
2022-02-16,35.73,35.93,34.8,34.88,2681998,35.3149622278105,35.5126390384895,34.3957650581529,34.4748357824245,2713518.0811417,0.0,1.0
2022-02-17,34.98,35.37,34.765,35.17,1920946,34.5736741877641,34.9591439685882,34.3611716162841,34.7614671579092,1943521.84598826,0.0,1.0
2022-02-18,34.56,35.35,34.43,34.93,3063577,34.1585528853381,34.9393762875203,34.0300629583967,34.5242549850943,3099581.57406152,0.0,1.0
2022-02-22,34.41,35.11,34.12,34.64,3130760,34.0102952773288,34.7021641147054,33.7236639018442,34.2376236096097,3167554.13975521,0.0,1.0
2022-02-23,33.81,34.81,33.79,34.65,2743721,33.4172648452917,34.4056488986869,33.3974971642238,34.2475074501436,2775966.47838969,0.0,1.0
2022-02-24,34.38,34.419,32.68,33.02,4188761,33.9806437557269,34.0191907338094,32.3003908649551,32.6364414431095,4237989.25692011,0.0,1.0
2022-02-25,35.75,35.93,34.5,34.5,3492999,35.3347299088784,35.5126390384895,34.0992498421344,34.0992498421344,3534050.34004868,0.0,1.0
2022-02-28,35.92,36.6799,35.29,35.3,6708847,35.5027551979556,36.2538282401306,34.8800732443166,34.8899570848505,6787692.47334012,0.0,1.0
2022-03-01,33.11,36.01,32.88,35.82,6908501,32.725396007915,35.5917097627611,32.4980676756341,35.403916792616,6989692.89950461,0.0,1.0
2022-03-02,35.13,35.51,33.54,33.56,4966002,34.7219317957733,35.0975177360635,33.150401150875,33.1701688319429,5024364.7526903,0.0,1.0
2022-03-03,34.85,35.47,34.23,35.36,3488294,34.4451842608227,35.0579823739277,33.8323861477177,34.9492601280542,3529290.04471223,0.0,1.0
2022-03-04,33.85,34.77,33.31,34.41,3417150,33.4568002074275,34.3661135365511,32.9230728185941,34.0102952773288,3457309.92751425,0.0,1.0
2022-03-07,32.42,34.28,32.35,34.01,4347612,32.0434110110724,33.8818053503874,31.9742241273347,33.6149416559707,4398707.14735381,0.0,1.0
2022-03-08,32.93,34.22,32.4,32.82,3188796,32.5474868783039,33.8225023071837,32.0236433300044,32.4387646324304,3226272.20567366,0.0,1.0
2022-03-09,33.98,34.44,33.57,33.66,2609853,33.5852901343689,34.0399467989307,33.1800526724768,33.2690072372824,2640525.19972868,0.0,1.0
2022-03-10,34.28,34.61,33.31,33.4,1873688,33.8818053503874,34.2079720880078,32.9230728185941,33.0120273833996,1895708.44811153,0.0,1.0
2022-03-11,33.73,35.155,33.66,34.55,2563814,33.3381941210201,34.7466413971082,33.2690072372824,34.1486690448041,2593945.12810384,0.0,1.0
2022-03-14,33.42,33.99,33.09,33.81,2330819,33.0317950644676,33.5951739749028,32.7056283268471,33.4172648452917,2358211.86308439,0.0,1.0
2022-03-15,34.1,34.3,33.48,33.67,2826405,33.7038962207763,33.9015730314553,33.0910981076713,33.2788910778164,2859622.21900587,0.0,1.0
2022-03-16,34.93,35.07,34.1,34.56,3011804,34.5242549850943,34.6626287525696,33.7038962207763,34.1585528853381,3047200.11381623,0.0,1.0
2022-03-17,34.94,35.2,34.41,34.41,2161248,34.5341388256283,34.791118679511,34.0102952773288,34.0102952773288,2186647.98625179,0.0,1.0
2022-03-18,35.73,35.81,34.56,35.48,6064653,35.3149622278105,35.3940329520821,34.1585528853381,35.0678662144617,6135927.60745916,0.0,1.0
2022-03-21,35.88,35.9,34.97,35.59,2385706,35.4632198358197,35.4829875168876,34.5637903472301,35.1765884603351,2413743.92049817,0.0,1.0
2022-03-22,37.32,37.66,35.99,36.0,4670662,36.8864928727088,37.2225434508632,35.5719420816932,35.5818259222272,4725553.78039114,0.0,1.0
2022-03-23,36.73,37.33,36.33,37.09,2184571,36.3033462812057,36.8963767132428,35.9079926598476,36.6591645404279,2210245.08893661,0.0,1.0
2022-03-24,37.02,37.09,36.375,36.92,2370937,36.5899776566903,36.6591645404279,35.9524699422504,36.4911392513508,2398801.34837828,0.0,1.0
2022-03-25,37.0,37.44,36.79,37.09,1231840,36.5702099756224,37.0050989591163,36.3626493244094,36.6591645404279,1246317.15350779,0.0,1.0
2022-03-28,36.49,36.83,35.99,36.79,1686726,36.0661341083908,36.4021846865452,35.5719420816932,36.3626493244094,1706549.18420216,0.0,1.0
2022-03-29,36.88,37.01,36.3801,36.75,2106265,36.4516038892149,36.5800938161563,35.9575107009227,36.3231139622736,2131018.80060162,0.0,1.0
2022-03-30,36.44,36.9,36.05,36.81,2309225,36.0167149057211,36.4713715702828,35.6312451248969,36.3824170054773,2336364.08040738,0.0,1.0
2022-03-31,35.94,36.93,35.91,36.21,2318038,35.5225228790235,36.5010230918847,35.4928713574216,35.7893865734402,2345280.65486012,0.0,1.0
2022-04-01,36.32,36.4,35.78,36.11,1676476,35.8981088193136,35.9771795435852,35.3643814304802,35.6905481681006,1696178.72146069,0.0,1.0
2022-04-04,35.82,36.49,35.72,36.45,1757738,35.403916792616,36.0661341083908,35.3050783872765,36.026598746255,1778395.75007508,0.0,1.0
2022-04-05,34.45,35.96,34.29,35.68,3234525,34.0498306394646,35.5422905600914,33.8916891909214,35.2655430251407,3272538.6340351,0.0,1.0
2022-04-06,34.16,34.57,33.85,34.22,2353262,33.76319926398,34.168436725872,33.4568002074275,33.8225023071837,2380918.62360214,0.0,1.0
2022-04-07,34.42,34.51,33.47,33.97,2184209,34.0201791178628,34.1091336826683,33.0812142671373,33.5754062938349,2209878.83454515,0.0,1.0
2022-04-08,34.52,35.06,34.22,34.55,1908585,34.1190175232023,34.6527449120357,33.8225023071837,34.1486690448041,1931015.57379828,0.0,1.0
2022-04-11,34.23,35.03,34.14,34.5,1617665,33.8323861477177,34.6230933904338,33.7434315829121,34.0992498421344,1636676.54738374,0.0,1.0
2022-04-12,34.68,34.94,34.23,34.36,1832156,34.2771589717455,34.5341388256283,33.8323861477177,33.960876074659,1853688.34483555,0.0,1.0
2022-04-13,35.28,35.46,34.8,34.86,1812032,34.8701894037826,35.0480985333938,34.3957650581529,34.4550681013566,1833327.83827854,0.0,1.0
2022-04-14,35.48,35.92,35.34,35.41,2242265,35.0678662144617,35.5027551979556,34.9294924469863,34.998679330724,2268617.13551285,0.0,1.0
2022-04-18,35.44,35.875,35.17,35.42,1728360,35.0283308523259,35.4582779155528,34.7614671579092,35.008563171258,1748672.48622932,0.0,1.0
2022-04-19,36.64,36.79,35.49,35.55,2149132,36.2143917164001,36.3626493244094,35.0777500549956,35.1370530981993,2174389.59341514,0.0,1.0
2022-04-20,36.84,37.2,36.58,36.77,1645318,36.4120685270791,36.7678867863014,36.1550886731964,36.3428816433415,1664654.53823154,0.0,1.0
2022-04-21,35.67,37.53,35.53,37.2,2232789,35.2556591846068,37.0940535239218,35.1172854171314,36.7678867863014,2259029.76917742,0.0,1.0
2022-04-22,34.96,35.77,34.87,35.5,1802861,34.5539065066962,35.3544975899463,34.4649519418906,35.0876338955296,1824049.05644419,0.0,1.0
2022-04-25,34.82,34.85,33.76,34.69,3184839,34.4155327392208,34.4451842608227,33.3678456426219,34.2870428122795,3222268.70117922,0.0,1.0
2022-04-26,34.26,34.959,34.25,34.63,3179392,33.8620376693195,34.5529181226428,33.8521538287856,34.2277397690757,3216757.68551553,0.0,1.0
2022-04-27,34.4,34.57,33.37,34.22,3115756,34.0004114367948,34.168436725872,32.9823758617978,33.8225023071837,3152373.80580663,0.0,1.0
2022-04-28,34.95,35.155,33.93,34.77,1892467,34.5440226661622,34.7466413971082,33.5358709316991,34.3661135365511,1914708.14760637,0.0,1.0
2022-04-29,34.12,35.21,33.97,34.93,2090199,33.7236639018442,34.801002520045,33.5754062938349,34.5242549850943,2114763.98553776,0.0,1.0
2022-05-02,33.84,34.34,32.91,34.12,3492482,33.4469163668935,33.9411083935911,32.527719197236,33.7236639018442,3533527.26402553,0.0,1.0
2022-05-03,34.99,35.7,33.49,34.35,3962829,34.583558028298,35.2853107062086,33.1009819482052,33.9509922341251,4009401.99954389,0.0,1.0
2022-05-04,36.56,36.6,34.56,34.93,3614483,36.1353209921285,36.1748563542643,34.1585528853381,34.5242549850943,3656962.07621307,0.0,1.0
2022-05-05,35.42,36.5,34.87,36.26,2463673,35.0283308523259,36.0963883712562,34.4844126713891,35.8590422559383,2491220.55024228,0.02,1.0
2022-05-06,35.03,35.305,34.215,35.27,3061119,34.6426434149344,34.9146025054027,33.8366555650008,34.8799895302522,3095346.89041001,0.0,1.0
2022-05-09,33.27,34.69,33.05,34.52,3675531,32.9021052359368,34.3064030849007,32.6845379635621,34.1382829198839,3716628.93584196,0.0,1.0
2022-05-10,33.98,34.51,33.17,33.67,4580492,33.6042541604188,34.1283934984123,32.803211021221,33.2976820947999,4631708.75380798,0.0,1.0
2022-05-11,33.54,34.685,33.28,34.03,2327037,33.1691196156694,34.3014583741649,32.9119946574084,33.6537012677767,2353056.75533001,0.0,1.0
2022-05-12,32.85,33.52,31.94,33.35,3072137,32.4867495341306,33.1493407727262,31.5868121802171,32.9812206077094,3106488.08813494,0.0,1.0
2022-05-13,33.79,34.07,33.28,33.33,2323740,33.4163551524588,33.693258953663,32.9119946574084,32.9614417647663,2349722.8899371,0.0,1.0
2022-05-16,34.06,34.58,33.64,33.69,2083106,33.6833695321914,34.1976194487134,33.2680138303851,33.317460937743,2106398.24178493,0.0,1.0
2022-05-17,35.24,35.33,34.52,34.74,1828737,34.8503212658375,34.9393260590817,34.1382829198839,34.3558501922586,1849185.0157827,0.0,1.0
2022-05-18,33.59,35.25,33.42,34.81,2277536,33.2185667230273,34.860210687309,33.0504465580104,34.4250761425597,2303002.26008752,0.0,1.0
2022-05-19,33.45,34.18,33.0,33.2,3319421,33.0801148224252,33.8020425898503,32.6350908562042,32.8328792856358,3356537.09323672,0.0,1.0
2022-05-20,33.16,33.78,32.23,33.75,2852253,32.7933215997494,33.4064657309872,31.8736054028928,33.3767974665725,2884145.45602855,0.0,1.0
2022-05-23,34.3,34.48,33.08,33.64,2246082,33.9207156475092,34.0987252339976,32.7142062279768,33.2680138303851,2271196.55730663,0.0,1.0
2022-05-24,33.71,34.16,32.75,34.06,1509298,33.3372397806862,33.7822637469071,32.3878553194148,33.6833695321914,1526174.20982394,0.0,1.0
2022-05-25,33.95,34.215,33.32,33.46,1636484,33.574585896004,33.8366555650008,32.9515523432947,33.0900042438968,1654782.3395973,0.0,1.0
2022-05-26,34.61,34.93,34.3,34.43,2090719,34.2272877131281,34.5437492002186,33.9207156475092,34.0492781266397,2114096.36651536,0.0,1.0
2022-05-27,36.03,36.03,34.89,34.93,1874515,35.6315855620921,35.6315855620921,34.5041915143323,34.5437492002186,1895474.88231491,0.0,1.0
2022-05-31,35.77,36.03,35.22,35.71,5121829,35.3744606038311,35.6315855620921,34.8305424228943,35.3151240750016,5179098.71140645,0.0,1.0
2022-06-01,35.68,36.1,34.745,36.07,2435042,35.2854558105869,35.7008115123931,34.3607949029944,35.6711432479784,2462269.4128251,0.0,1.0
2022-06-02,36.99,37.01,35.42,35.82,3513679,36.5809700233635,36.6007488663066,35.0283308523259,35.4239077111889,3552967.18832197,0.0,1.0
2022-06-03,36.63,37.06,36.111,36.62,1900757,36.2249508503867,36.6501959736645,35.7116898760118,36.2150614289151,1922010.3071377,0.0,1.0
2022-06-06,36.65,37.1,36.51,37.0,1818122,36.2447296933298,36.6897536595508,36.1062777927278,36.590859444835,1838451.32420074,0.0,1.0
2022-06-07,37.43,37.45,36.1,36.32,1656859,37.0161045681128,37.035883411056,35.7008115123931,35.9183787847678,1675385.162582,0.0,1.0
2022-06-08,36.47,37.345,36.39,36.93,1963072,36.0667201068414,36.9320444856044,35.9876047350688,36.521633494534,1985022.08207227,0.0,1.0
2022-06-09,35.17,36.13,35.14,36.05,1922064,34.7810953155364,35.7304797768078,34.7514270511217,35.6513644050352,1943555.55127685,0.0,1.0
2022-06-10,33.98,34.71,33.73,34.24,3181426,33.6042541604188,34.3261819278439,33.3570186236293,33.8613791186798,3216999.10267113,0.0,1.0
2022-06-13,32.19,33.06,31.96,33.06,2575228,31.8340477170065,32.6944273850337,31.6065910231602,32.6944273850337,2604022.90204882,0.0,1.0
2022-06-14,32.2,32.88,31.59,32.39,3513419,31.8439371384781,32.5164177985453,31.2406824287119,32.031836146438,3552704.28113296,0.0,1.0
2022-06-15,32.71,33.37,32.29,32.67,3476636,32.3482976335285,33.0009994506526,31.9329419317222,32.3087399476422,3515509.99215891,0.0,1.0
2022-06-16,30.8,31.92,30.7,31.75,2989302,30.4594181324573,31.5670333372739,30.3605239177415,31.3989131722571,3022726.86889873,0.0,1.0
2022-06-17,31.52,31.76,30.545,30.95,4905404,31.1714564784108,31.4088025937287,30.2072378849321,30.6077594545309,4960253.75609535,0.0,1.0
2022-06-21,31.66,32.3399,31.59,32.28,2409472,31.3099083790129,31.9822901448654,31.2406824287119,31.9230525102507,2436413.50196774,0.0,1.0
2022-06-22,31.43,31.785,30.77,30.88,1754226,31.0824516851666,31.4335261474076,30.4297498680425,30.5385335042299,1773840.87132072,0.0,1.0
2022-06-23,30.7,31.57,29.84,31.46,2668408,30.3605239177415,31.2209035857687,29.5100336711859,31.1121199495814,2698244.79386303,0.0,1.0
2022-06-24,32.18,32.23,30.84,31.02,2736460,31.8241582955349,31.8736054028928,30.4989758183436,30.676985404832,2767057.71704118,0.0,1.0
2022-06-27,31.8,32.5,31.67,32.38,1890714,31.448360279615,32.1406197826254,31.3197978004845,32.0219467249664,1911855.01137155,0.0,1.0
2022-06-28,31.88,32.78,31.77,32.1,1728795,31.5274756513876,32.4175235838295,31.4186920152002,31.7450429237623,1748125.51469132,0.0,1.0
2022-06-29,31.32,32.14,30.92,31.98,1431789,30.9736680489793,31.7846006096486,30.5780911901162,31.6263698661034,1447798.5432364,0.0,1.0
2022-06-30,31.45,31.74,30.46,30.73,2869333,31.1022305281098,31.3890237507855,30.1231778024236,30.3901921821562,2901416.43598332,0.0,1.0
2022-07-01,31.8,32.1,30.97,31.39,3909130,31.448360279615,31.7450429237623,30.6275382974741,31.0428939992803,3952839.92216849,0.0,1.0
2022-07-05,31.1,31.17,30.05,31.03,3444653,30.7561007766046,30.8253267269056,29.717711522089,30.6868748263035,3483169.37436654,0.0,1.0
2022-07-06,31.94,32.155,30.935,31.18,2540111,31.5868121802171,31.799434741856,30.5929253223236,30.8352161483772,2568513.24144741,0.0,1.0
2022-07-07,32.55,32.9,32.24,32.41,1812213,32.1900668899832,32.5361966414884,31.8834948243644,32.0516149893812,1832476.2527398,0.0,1.0
2022-07-08,32.74,33.16,32.5,32.87,2562837,32.3779658979432,32.7933215997494,32.1406197826254,32.5065283770737,2591493.35212964,0.0,1.0
2022-07-11,32.94,32.94,32.3727,32.42,2641051,32.5757543273748,32.5757543273748,32.0147274472922,32.0615044108527,2670581.90167199,0.0,1.0
2022-07-12,33.41,33.82,32.585,32.66,3367129,33.0405571365389,33.4460234168735,32.2246798651338,32.2988505261706,3404778.54005655,0.0,1.0
2022-07-13,33.18,33.365,32.65,32.81,2849508,32.8131004426926,32.9960547399168,32.288961104699,32.4471918482443,2881369.76282152,0.0,1.0
2022-07-14,33.05,33.1,32.29,32.46,2398838,32.6845379635621,32.73398507092,31.9329419317222,32.1010620967391,2425660.59793735,0.0,1.0
2022-07-15,33.32,33.78,33.1,33.7,2074540,32.9515523432947,33.4064657309872,32.73398507092,33.3273503592146,2097736.46108864,0.0,1.0
2022-07-18,33.0,34.44,32.81,33.82,2877404,32.6350908562042,34.0591675481113,32.4471918482443,33.4460234168735,2909577.68183901,0.0,1.0
2022-07-19,34.48,34.545,33.25,33.25,2814247,34.0987252339976,34.1630064735629,32.8823263929936,32.8823263929936,2845714.49208466,0.0,1.0
2022-07-20,34.85,35.06,34.24,34.46,2191595,34.464633828446,34.6723116793491,33.8613791186798,34.0789463910545,2216100.31112418,0.0,1.0
2022-07-21,34.75,34.835,34.32,34.48,2456872,34.3657396137302,34.4497996962386,33.9404944904524,34.0987252339976,2484343.50488675,0.0,1.0
2022-07-22,34.36,35.04,34.08,34.8,1845106,33.9800521763387,34.6525328364059,33.7031483751345,34.4151867210881,1865737.0456937,0.0,1.0
2022-07-25,34.83,34.99,34.35,34.51,2449996,34.4448549855028,34.603085729048,33.9701627548671,34.1283934984123,2477390.62091901,0.0,1.0
2022-07-26,34.83,35.11,34.51,34.8,3012386,34.4448549855028,34.721758786707,34.1283934984123,34.4151867210881,3046068.9825566,0.0,1.0
2022-07-27,35.17,35.93,34.73,35.44,3038290,34.7810953155364,35.5326913473763,34.345960770787,35.048109695269,3072262.62803369,0.0,1.0
2022-07-28,36.04,36.08,35.06,35.34,2431504,35.6414749835636,35.6810326694499,34.6723116793491,34.9492154805532,2458691.85269162,0.0,1.0
2022-07-29,37.13,37.15,35.87,36.18,4008048,36.7194219239655,36.7392007669087,35.4733548185468,35.7799268841657,4052863.97340779,0.0,1.0
2022-08-01,37.35,37.64,36.855,36.96,5958101,36.9369891963402,37.223782419016,36.4474628334972,36.5513017589487,6024721.48358127,0.0,1.0
2022-08-02,37.2,37.69,36.93,37.22,3503594,36.7886478742666,37.2732295263738,36.521633494534,36.8084267172097,3542769.42293298,0.0,1.0
2022-08-03,37.23,37.48,36.88,37.48,5317845,36.8183161386813,37.0655516754707,36.4721863871761,37.0655516754707,5377306.463562,0.0,1.0
2022-08-04,37.11,38.07,36.65,36.76,3053755,36.7194219239655,37.6693180448765,36.264263366029,36.3731056298834,3086237.25843671,0.02,1.0
2022-08-05,37.06,37.17,36.28,36.7,1792470,36.6699481676681,36.7787904315225,35.8981575694279,36.3137371223265,1811536.19024121,0.0,1.0
2022-08-08,37.56,37.795,37.19,37.38,5912826,37.1646857306426,37.3972123852406,36.7985799340414,36.9865802079718,5975719.69717716,0.0,1.0
2022-08-09,37.44,37.73,37.17,37.57,3156981,37.0459487155287,37.3328965020539,36.7787904315225,37.1745804819021,3190561.25536487,0.0,1.0
2022-08-10,37.91,38.35,37.83,38.0,4123001,37.5110020247247,37.9463710801422,37.4318440146488,37.6000547860601,4166856.64133887,0.0,1.0
2022-08-11,38.23,38.62,38.05,38.24,3013934,37.8276340650284,38.2135293641484,37.6495285423575,37.8375288162879,3045992.68941652,0.0,1.0
2022-08-12,38.55,38.655,38.18,38.45,4392476,38.144266105332,38.2481609935567,37.7781603087309,38.0453185927371,4439197.99983595,0.0,1.0
2022-08-15,38.72,38.995,38.1835,38.26,3293363,38.3124768767433,38.5845825363793,37.7816234716717,37.8573183188068,3328393.92687262,0.0,1.0
2022-08-16,38.73,38.955,38.62,38.75,2658642,38.3223716280028,38.5450035313413,38.2135293641484,38.3421611305218,2686921.51048289,0.0,1.0
2022-08-17,38.45,38.5,37.94,38.17,3410253,38.0453185927371,38.0947923490346,37.5406862785032,37.7682655574714,3446527.26538165,0.0,1.0
2022-08-18,38.44,38.83,38.29,38.42,2449394,38.0354238414776,38.4213191405977,37.8870025725853,38.0156343389587,2475447.77606302,0.0,1.0
2022-08-19,37.6,38.32,37.41,38.23,1992897,37.2042647356805,37.9166868263638,37.0162644617502,37.8276340650284,2014095.09722513,0.0,1.0
2022-08-22,36.48,37.14,36.45,36.85,1870064,36.0960525946177,36.749106177744,36.0663683408392,36.4621583912188,1889955.54406335,0.0,1.0
2022-08-23,36.68,37.14,36.51,36.65,2563312,36.2939476198075,36.749106177744,36.1257368483962,36.264263366029,2590577.50192727,0.0,1.0
2022-08-24,37.03,37.21,36.7,36.77,1636069,36.6402639138896,36.8183694365604,36.3137371223265,36.3830003811429,1653471.58012784,0.0,1.0
2022-08-25,37.78,37.82,37.1086,37.26,1736171,37.3823702583513,37.4219492633893,36.7180366587892,36.8678431928579,1754638.34761378,0.0,1.0
2022-08-26,36.66,37.99,36.66,37.99,1398640,36.2741581172885,37.5901600348006,36.2741581172885,37.5901600348006,1413517.08933425,0.0,1.0
2022-08-29,36.6,36.98,36.18,36.43,1751643,36.2147896097316,36.5907901575922,35.799210056833,36.0465788383203,1770274.92057478,0.0,1.0
2022-08-30,35.87,36.81,35.41,36.66,2335742,35.4924727677888,36.4225793861808,35.0373142098523,36.2741581172885,2360586.87959429,0.0,1.0
2022-08-31,35.43,36.1,35.4,35.93,2433059,35.0571037123713,35.7200520467571,35.0274194585928,35.5518412753458,2458939.02352178,0.0,1.0
2022-09-01,35.05,35.25,34.46,35.08,2884098,34.6811031645107,34.8789981897005,34.0973128402008,34.7107874182892,2914775.64656719,0.0,1.0
2022-09-02,35.02,35.89,34.91,35.54,1866174,34.6514189107322,35.5122622703078,34.5425766468778,35.1659459762257,1886024.16681294,0.0,1.0
2022-09-06,34.73,35.39,34.55,35.18,2031963,34.364471124207,35.0175247073333,34.1863656015362,34.8097349308841,2053576.63544221,0.0,1.0
2022-09-07,35.36,35.47,34.46,34.62,3059161,34.9878404535549,35.0966827174093,34.0973128402008,34.2556288603526,3091700.76111426,0.0,1.0
2022-09-08,35.85,35.905,34.8276,35.17,2117379,35.4726832652699,35.527104397197,34.4610438964996,34.7998401796246,2139901.19051183,0.0,1.0
2022-09-09,36.41,36.49,35.87,36.15,2290583,36.0267893358013,36.1059473458772,35.4924727677888,35.7695258030545,2314947.53120067,0.0,1.0
2022-09-12,37.02,37.07,36.34,36.63,3904501,36.6303691626301,36.6798429189276,35.9575260769848,36.24447386351,3946032.49501135,0.0,1.0
2022-09-13,35.2,36.37,35.02,36.17,2271476,34.829524433403,35.9872103307633,34.6514189107322,35.7893153055735,2295637.29337972,0.0,1.0
2022-09-14,35.32,35.72,34.24,35.3,3310514,34.9482614485169,35.3440514988965,33.8796283124921,34.9284719459979,3345727.35906329,0.0,1.0
2022-09-15,34.29,35.28,34.155,34.9,2992494,33.9291020687895,34.908682443479,33.7955229267864,34.5326818956184,3024324.63588215,0.0,1.0
2022-09-16,33.61,33.83,32.985,33.71,5014528,33.2562589831442,33.473943510853,32.6378370294261,33.3552064957391,5067866.65828598,0.0,1.0
2022-09-19,34.22,34.52,33.4,33.41,2523104,33.8598388099731,34.1566813477578,33.0484692066949,33.0583639579544,2549941.8164557,0.0,1.0
2022-09-20,34.28,34.495,33.73,34.01,2752646,33.91920731753,34.131944469609,33.3749959982581,33.6520490335238,2781925.41460817,0.0,1.0
2022-09-21,33.43,34.86,33.43,34.78,2789311,33.0781534604734,34.4931028905804,33.0781534604734,34.4139448805045,2818980.4138077,0.0,1.0
2022-09-22,32.79,33.59,32.54,33.57,2422173,32.4448893798661,33.2364694806252,32.1975205983788,33.2166799781062,2447937.23104159,0.0,1.0
2022-09-23,31.83,32.36,31.41,32.25,2890218,31.4949932589551,32.019415075708,31.0794137060565,31.9105728118536,2920960.74393801,0.0,1.0
2022-09-26,31.04,31.89,30.94,31.66,2466168,30.7133079094554,31.554361766512,30.6143603968605,31.3267824875438,2492400.19817056,0.0,1.0
2022-09-27,31.1,31.69,30.69,31.5,2407408,30.7726764170123,31.3564667413222,30.3669916153733,31.1684664673919,2433015.17831607,0.0,1.0
2022-09-28,31.85,32.05,31.05,31.33,2062382,31.5147827614741,31.7126777866638,30.7232026607149,31.0002556959806,2084319.19703093,0.0,1.0
2022-09-29,30.94,31.52,30.595,31.47,2609891,30.6143603968605,31.1882559699109,30.2729914784081,31.1387822136135,2637651.95461281,0.0,1.0
2022-09-30,30.93,31.665,30.65,30.78,4017388,30.604465645601,31.3317298631735,30.3274126103353,30.4560443767087,4060120.25430872,0.0,1.0
2022-10-03,32.09,32.285,31.18,31.44,2266662,31.7522567917018,31.9452044412618,30.8518344270883,31.109097959835,2290772.08770273,0.0,1.0
2022-10-04,33.51,33.57,32.7,32.7,2083393,33.1573114705493,33.2166799781062,32.3558366185307,32.3558366185307,2105553.68736726,0.0,1.0
2022-10-05,33.33,33.725,32.82,32.98,2426078,32.9792059478785,33.3700486226283,32.4745736336445,32.6328896537964,2451883.76784438,0.0,1.0
2022-10-06,33.2,33.66,32.88,33.06,1778741,32.8505741815051,33.3057327394417,32.5339421412015,32.7120476638723,1797661.1572667,0.0,1.0
2022-10-07,32.54,33.005,32.255,32.93,2232073,32.1975205983788,32.6576265319451,31.9155201874834,32.5834158974989,2255815.17055251,0.0,1.0
2022-10-10,32.94,33.53,32.625,32.96,2883089,32.5933106487584,33.1771009730683,32.2816259840845,32.6131001512774,2913755.91401046,0.0,1.0
2022-10-11,33.0,33.49,32.505,32.87,2395415,32.6526791563154,33.1375219680303,32.1628889689706,32.524047389942,2420894.61087027,0.0,1.0
2022-10-12,32.11,32.85,31.705,32.72,3847573,31.7720462942208,32.504257887423,31.3713088682115,32.3756261210496,3888498.9618208,0.0,1.0
2022-10-13,32.89,33.075,31.3,31.58,2607113,32.543836892461,32.7268897907615,30.9705714422021,31.2476244774678,2634844.40551213,0.0,1.0
2022-10-14,32.29,33.33,32.134,33.2,1818967,31.9501518168916,32.9792059478785,31.7957936972436,32.8505741815051,1838315.03420112,0.0,1.0
2022-10-17,32.93,33.39,32.645,33.0,3282574,32.5834158974989,33.0385744554354,32.3014154866035,32.6526791563154,3317490.16616448,0.0,1.0
2022-10-18,33.61,33.91,33.31,33.73,2343693,33.2562589831442,33.5531015209289,32.9594164453595,33.3749959982581,2368622.45299223,0.0,1.0
2022-10-19,34.24,34.34,33.36,33.46,4675420,33.8796283124921,33.9785758250869,33.008890201657,33.1078377142519,4725151.62573295,0.0,1.0
2022-10-20,34.02,34.96,33.99,34.3,5165290,33.6619437847833,34.5920504031753,33.6322595310048,33.938996820049,5220232.28734149,0.0,1.0
2022-10-21,35.37,35.425,33.99,34.0,3365873,34.9977352048144,35.0521563367416,33.6322595310048,33.6421542822643,3401675.20307494,0.0,1.0
2022-10-24,35.4,35.89,35.0,35.65,4108872,35.0274194585928,35.5122622703078,34.6316294082133,35.2747882400801,4152577.35363425,0.0,1.0
2022-10-25,35.57,35.67,34.88,35.25,3021638,35.1956302300042,35.2945777425991,34.5128923930994,34.8789981897005,3053778.63551862,0.0,1.0
2022-10-26,34.71,36.05,34.615,35.87,4502935,34.3446816216881,35.6705782904596,34.2506814847229,35.4924727677888,4550831.93292149,0.0,1.0
2022-10-27,35.09,35.71,35.015,35.08,2976231,34.7206821695487,35.334156747637,34.6464715351025,34.7107874182892,3007888.64919233,0.0,1.0
2022-10-28,36.17,36.18,35.02,35.24,7638680,35.7893153055735,35.799210056833,34.6514189107322,34.869103438441,7719931.30466436,0.0,1.0
2022-10-31,35.55,35.605,34.18,34.7,6714197,35.1758407274852,35.2302618594124,33.8202598049351,34.3347868704286,6785614.74050273,0.0,1.0
2022-11-01,36.49,36.525,35.595,35.94,4343372,36.1059473458772,36.1405789752854,35.2203671081529,35.5617360266053,4389571.68916653,0.0,1.0
2022-11-02,35.34,36.81,35.3,36.41,4384131,34.9680509510359,36.4225793861808,34.9284719459979,36.0267893358013,4430764.23552884,0.0,1.0
2022-11-03,35.23,35.91,34.7,34.95,2788080,34.8987876922195,35.5723947211922,34.3737704490496,34.6214200920542,2814540.70170748,0.04,1.0
2022-11-04,36.04,36.545,35.41,35.6,5309441,35.7011725355546,36.2014248144241,35.0770954351828,35.2653091638664,5359831.06575655,0.0,1.0
2022-11-07,36.61,36.64,36.16,36.3,2440934,36.2658137216053,36.2955316787659,35.8200443641969,35.9587281642795,2464100.05924567,0.0,1.0
2022-11-08,36.84,37.31,36.45,36.83,2574466,36.4936513931696,36.9592327220184,36.1073179500823,36.4837454074494,2598899.36521264,0.0,1.0
2022-11-09,36.34,37.32,36.295,36.57,3608707,35.9983521071603,36.9691387077386,35.9537751714194,36.2261897787246,3642955.98836357,0.0,1.0
2022-11-10,38.3,38.39,37.13,37.21,4263830,37.9399253083169,38.0290791797986,36.780924979055,36.8601728648165,4304296.53387329,0.0,1.0
2022-11-11,37.43,39.24,37.375,38.43,3631918,37.0781045506606,38.8710879660145,37.0236216291996,38.0687031226794,3666387.27592611,0.0,1.0
2022-11-14,36.65,37.61,36.64,37.19,2971884,36.305437664486,37.256412293624,36.2955316787659,36.8403608933762,3000089.12181618,0.0,1.0
2022-11-15,36.55,37.26,36.475,37.12,4320203,36.2063778072842,36.9097027934175,36.1320829143828,36.7710189933348,4361204.55049309,0.0,1.0
2022-11-16,36.84,37.04,36.22,36.39,4513500,36.4936513931696,36.6917711075733,35.879480278518,36.0478820357612,4556336.06537716,0.0,1.0
2022-11-17,36.47,36.51,34.8,36.2,2295714,36.1271299215227,36.1667538644034,34.4728303062514,35.8596683070776,2317501.8265185,0.0,1.0
2022-11-18,37.1,37.24,36.745,37.05,2542930,36.7512070218945,36.8898908219771,36.3995445288278,36.7016770932935,2567064.06795824,0.0,1.0
2022-11-21,37.27,37.3,36.66,37.0,1865602,36.9196087791377,36.9493267362982,36.3153436502062,36.6521471646926,1883307.7824836,0.0,1.0
2022-11-22,38.23,38.31,37.51,37.63,2621261,37.8705834082756,37.9498312940371,37.1573524364221,37.2762242650644,2646138.48035152,0.0,1.0
2022-11-23,38.02,38.45,37.77,38.33,1479414,37.6625577081517,38.0885150941197,37.414908065147,37.9696432654775,1493454.60592088,0.0,1.0
2022-11-25,38.04,38.25,37.88,38.07,713942,37.6823696795921,37.890395379716,37.5238739080691,37.7120876367526,720717.776268416,0.0,1.0
2022-11-28,37.03,37.69,36.82,37.61,1957276,36.6818651218532,37.3356601793855,36.4738394217292,37.256412293624,1975851.82866891,0.0,1.0
2022-11-29,37.22,37.355,36.96,37.15,1344056,36.8700788505367,37.0038096577592,36.6125232218118,36.8007369504954,1356811.97002029,0.0,1.0
2022-11-30,37.67,37.74,36.83,37.23,4229146,37.3158482079451,37.3851901079865,36.4837454074494,36.8799848362569,4269283.36004111,0.0,1.0
2022-12-01,38.41,38.49,37.51,37.87,2629724,38.048891151239,38.1281390370005,37.1573524364221,37.5139679223489,2654681.7997536,0.0,1.0
2022-12-02,39.08,39.15,37.82,37.86,3722143,38.7125921944915,38.7819340945328,37.4644379937479,37.5040619366287,3757468.57015424,0.0,1.0
2022-12-05,38.54,39.25,38.315,38.83,2296950,38.1776689656014,38.8809939517347,37.9547842868972,38.4649425514868,2318749.55696645,0.0,1.0
2022-12-06,37.87,39.05,37.62,38.78,2116975,37.5139679223489,38.682874237331,37.2663182793442,38.4154126228859,2137066.47657069,0.0,1.0
2022-12-07,37.87,38.34,37.7416,37.77,1266303,37.5139679223489,37.9795492511977,37.3867750657017,37.414908065147,1278321.04322483,0.0,1.0
2022-12-08,37.64,38.385,37.525,38.27,1344810,37.2861302507846,38.0241261869385,37.1722114150024,37.9102073511564,1357573.12597316,0.0,1.0
2022-12-09,38.0,38.155,37.48,37.64,3043254,37.6427457367113,37.7962885153742,37.1276344792616,37.2861302507846,3072136.4697692,0.0,1.0
2022-12-12,38.88,38.88,37.92,38.33,2956396,38.5144724800878,38.5144724800878,37.5634978509498,37.9696432654775,2984454.13057201,0.0,1.0
2022-12-13,39.21,39.78,38.9,39.61,3236292,38.841370008854,39.4060111949046,38.5342844515282,39.2376094376615,3267006.52657396,0.0,1.0
2022-12-14,39.0,39.44,38.76,39.26,3362860,38.63334430873,39.0692076804183,38.3956006514455,38.8908999374549,3394775.73962872,0.0,1.0
2022-12-15,37.93,38.51,37.815,38.38,2437588,37.57340383667,38.1479510084409,37.4594850008879,38.0191731940784,2460722.30351846,0.0,1.0
2022-12-16,38.13,38.29,37.25,37.67,4267606,37.7715235510738,37.9300193225967,36.8997968076973,37.3158482079451,4308108.37058157,0.0,1.0
2022-12-19,37.58,38.37,37.255,38.13,1875599,37.2266943364635,38.0092672083582,36.9047498005574,37.7715235510738,1893399.66054843,0.0,1.0
2022-12-20,38.28,38.545,37.61,37.61,2648116,37.9201133368766,38.1826219584615,37.256412293624,37.256412293624,2673248.35185605,0.0,1.0
2022-12-21,39.05,39.31,38.6,38.77,3264103,38.682874237331,38.9404298660558,38.2371048799225,38.4055066371657,3295081.47114341,0.0,1.0
2022-12-22,38.54,38.82,37.955,38.67,2499381,38.1776689656014,38.4550365657667,37.5981688009705,38.3064467799639,2523101.75948121,0.0,1.0
2022-12-23,39.06,39.12,38.42,38.42,2059612,38.6927802230512,38.7522161373723,38.0587971369592,38.0587971369592,2079159.06420374,0.0,1.0
2022-12-27,39.4,39.69,39.12,39.25,2134079,39.0295837375375,39.316857323423,38.7522161373723,38.8809939517347,2154332.8047112,0.0,1.0
2022-12-28,38.72,39.605,38.72,39.35,2265962,38.3559767085648,39.2326564448014,38.3559767085648,38.9800538089366,2287467.46059026,0.0,1.0
2022-12-29,39.39,39.49,38.85,38.91,2210279,39.0196777518173,39.1187376090192,38.4847545229272,38.5441904372483,2231255.9925215,0.0,1.0
2022-12-30,39.41,39.48,38.99,39.17,1572342,39.0394897232577,39.108831623299,38.6234383230099,38.8017460659732,1587264.5533859,0.0,1.0
2023-01-03,39.06,39.61,38.84,39.4,2088558,38.6927802230512,39.2376094376615,38.474848537207,39.0295837375375,2108379.78066511,0.0,1.0
2023-01-04,39.55,39.732,39.08,39.11,2553255,39.1781735233403,39.3584624634477,38.7125921944915,38.7423101516521,2577487.05895747,0.0,1.0
2023-01-05,39.32,39.55,39.08,39.37,1523913,38.950335851776,39.1781735233403,38.7125921944915,38.999865780377,1538375.93051891,0.0,1.0
2023-01-06,40.46,40.61,39.7,39.75,2511469,40.0796182238774,40.2282080096802,39.3267633091431,39.3762932377441,2535304.48250287,0.0,1.0
2023-01-09,40.08,40.99,40.0,40.73,1943617,39.7031907665103,40.6046354670473,39.6239428807488,40.3470798383224,1962063.19583032,0.0,1.0
2023-01-10,40.55,40.565,39.65,39.86,1615316,40.168772095359,40.1836310739393,39.2772333805422,39.4852590806661,1630646.40473707,0.0,1.0
2023-01-11,40.39,40.97,40.3,40.72,2372948,40.0102763238361,40.5848234956069,39.9211224523544,40.3371738526022,2395468.82766469,0.0,1.0
2023-01-12,40.67,41.02,40.39,40.5,2736316,40.2876439240013,40.6343534242079,40.0102763238361,40.1192421667581,2762285.42751048,0.0,1.0
2023-01-13,40.75,40.845,39.93,40.19,1518817,40.3668918097628,40.4609986741046,39.5546009807074,39.8121566094323,1533231.56614777,0.0,1.0
2023-01-17,40.61,40.98,40.38,40.69,1900296,40.2282080096802,40.5947294813271,40.0003703381159,40.3074558954417,1918331.05122232,0.0,1.0
2023-01-18,39.53,40.91,39.49,40.91,2708287,39.1583615519,40.5253875812858,39.1187376090192,40.5253875812858,2733990.41397853,0.0,1.0
2023-01-19,38.43,39.32,38.4,39.22,2456282,38.0687031226794,38.950335851776,38.0389851655188,38.8512759945742,2479593.72179832,0.0,1.0
2023-01-20,38.7,38.76,38.305,38.63,1698039,38.3361647371244,38.3956006514455,37.944878301177,38.2668228370831,1714154.5000813,0.0,1.0
2023-01-23,39.43,39.5,38.7,38.81,2483536,39.0593016946981,39.1286435947394,38.3361647371244,38.4451305800465,2507106.38007367,0.0,1.0
2023-01-24,39.41,39.76,38.84,39.388,2589532,39.0394897232577,39.3861992234643,38.474848537207,39.0176965546733,2614108.35140096,0.0,1.0
2023-01-25,39.61,39.668,38.73,38.97,1781330,39.2376094376615,39.2950641548385,38.365882694285,38.6036263515695,1798235.98611682,0.0,1.0
2023-01-26,40.82,40.84,39.485,39.92,2243793,40.4362337098041,40.4560456812445,39.1137846161591,39.5446949949873,2265088.06228887,0.0,1.0
2023-01-27,40.4,41.0978,40.29,40.72,1720701,40.0201823095562,40.7114219931109,39.9112164666342,40.3371738526022,1737031.57727496,0.0,1.0
2023-01-30,40.19,40.5598,40.03,40.08,1487047,39.8121566094323,40.1784799613648,39.6536608379093,39.7031907665103,1501160.0480804,0.0,1.0
2023-01-31,40.69,40.7,39.855,40.22,1823392,40.3074558954417,40.3173618811619,39.480306087806,39.8418745665929,1840697.18199184,0.0,1.0
2023-02-01,40.59,40.77,39.94,40.47,2352309,40.2083960382398,40.3867037812032,39.5645069664276,40.0895242095975,2374633.95006343,0.0,1.0
2023-02-02,40.23,40.72,39.86,40.62,2309287,39.8517805523131,40.3371738526022,39.4852590806661,40.2381139954004,2331203.64316087,0.0,1.0
2023-02-03,39.86,40.5,39.665,40.1,2086589,39.4852590806661,40.1192421667581,39.2920923591225,39.7230027379506,2106392.09356802,0.0,1.0
2023-02-06,39.96,39.97,39.485,39.71,1744556,39.584318937868,39.5942249235882,39.1137846161591,39.3366692948633,1761112.97681846,0.0,1.0
2023-02-07,40.86,40.98,39.795,39.91,2267030,40.4758576526849,40.5947294813271,39.4208701734849,39.5347890092671,2288545.59660839,0.0,1.0
2023-02-08,40.84,40.95,40.57,40.57,1979330,40.4560456812445,40.5650115241665,40.1885840667994,40.1885840667994,1998115.13554513,0.0,1.0
2023-02-09,40.45,41.42,40.45,41.07,2302113,40.1093361810379,41.0711669868626,40.1093361810379,40.7241146342454,2321665.71966413,0.04,1.0
2023-02-10,40.52,40.575,39.99,40.41,2981873,40.1787466515614,40.2332834498298,39.653210231884,40.0696730550245,3007199.17940259,0.0,1.0
2023-02-13,41.08,41.33,40.62,40.62,4347918,40.7340304157488,40.9819249533324,40.2779044665948,40.2779044665948,4384846.51818161,0.0,1.0
2023-02-14,43.02,43.2,39.28,40.3,5376038,42.6576920273981,42.8361760944583,38.9491897451463,39.9605994584877,5421698.73164858,0.0,1.0
2023-02-15,43.41,43.43,42.32,42.5,3131994,43.0444075060286,43.0642390690353,41.9635873221638,42.142071389224,3158595.21404629,0.0,1.0
2023-02-16,42.95,43.83,42.835,42.97,2836630,42.5882815568746,43.4608703291692,42.4742500695861,42.6081131198813,2860722.57546475,0.0,1.0
2023-02-17,43.02,43.16,42.645,42.93,2012453,42.6576920273981,42.7965129684449,42.2858502210226,42.5684499938679,2029545.52732,0.0,1.0
2023-02-21,42.09,43.11,41.99,43.02,2345103,41.7355243475868,42.7469340609282,41.6363665325533,42.6576920273981,2365020.8500545,0.0,1.0
2023-02-22,41.99,42.69,41.84,41.91,2293452,41.6363665325533,42.3304712377876,41.4876298100031,41.5570402805266,2312931.15850314,0.0,1.0
2023-02-23,42.03,42.67,41.75,42.24,4853477,41.6760296585667,42.3106396747809,41.398387776473,41.884261070137,4894699.42269485,0.0,1.0
2023-02-24,41.96,42.055,41.26,41.58,2847693,41.6066191880433,41.7008191123251,40.912514482809,41.2298194909161,2871879.53772361,0.0,1.0
2023-02-27,42.32,42.49,42.02,42.31,1995439,41.9635873221638,42.1321556077207,41.6661138770634,41.9536715406604,2012387.02095895,0.0,1.0
2023-02-28,42.18,44.37,41.9,42.25,4889397,41.8247663811169,43.9963225303499,41.5471244990232,41.8941768516404,4930924.50489123,0.0,1.0
2023-03-01,42.8,42.89,41.94,42.19,3331820,42.4395448343244,42.5287868678545,41.5867876250366,41.8346821626203,3360118.41212458,0.0,1.0
2023-03-02,43.35,43.41,42.24,42.58,3253285,42.9849128170085,43.0444075060286,41.884261070137,42.2213976412508,3280916.3845552,0.0,1.0
2023-03-03,43.75,43.895,43.05,43.63,3189039,43.3815440771424,43.5253229089409,42.6874393719081,43.2625546991022,3216124.71888738,0.0,1.0
2023-03-06,43.76,44.18,43.445,43.78,3575617,43.3914598586457,43.8079226817863,43.0791127412903,43.4112914216524,3605986.07259865,0.0,1.0
2023-03-07,43.35,43.91,43.34,43.76,4328393,42.9849128170085,43.5401965811959,42.9749970355052,43.3914598586457,4365155.68494431,0.0,1.0
2023-03-08,43.73,43.74,43.11,43.43,3865637,43.3617125141357,43.371628295639,42.7469340609282,43.0642390690353,3898469.32255944,0.0,1.0
2023-03-09,42.06,43.98,41.875,43.98,5598178,41.7057770030768,43.6096070517194,41.5223350452648,43.6096070517194,5645725.45099997,0.0,1.0
2023-03-10,40.84,42.0,40.31,41.96,4154052,40.4960516596685,41.6462823140567,39.9705152399911,41.6066191880433,4189333.94064593,0.0,1.0
2023-03-13,40.03,40.62,39.61,40.27,4438213,39.6928733578974,40.2779044665948,39.2764105347568,39.9308521139777,4475908.42789546,0.0,1.0
2023-03-14,40.78,41.27,40.29,40.8,3872262,40.4365569706484,40.9224302643124,39.9506836769844,40.4563885336551,3905150.5911995,0.0,1.0
2023-03-15,39.38,39.9,38.17,39.77,5743332,39.0483475601798,39.5639681983538,37.8485379982748,39.4350630388103,5792112.29902704,0.0,1.0
2023-03-16,40.45,40.615,38.83,39.01,5196389,40.1093361810379,40.2729465758432,38.5029795774957,38.681463644556,5240523.90449113,0.0,1.0
2023-03-17,39.21,40.4,38.97,40.2,7541331,38.8797792746229,40.0597572735212,38.6418005185426,39.8614416434543,7605382.38711151,0.0,1.0
2023-03-20,39.48,40.01,39.25,39.25,5920066,39.1475053752133,39.6730417948907,38.9194424006363,38.9194424006363,5970347.36798287,0.0,1.0
2023-03-21,40.55,41.125,40.16,40.37,5558369,40.2084939960714,40.7786514325138,39.8217785174409,40.0300099290112,5605578.33805022,0.0,1.0
2023-03-22,40.51,41.33,40.48,40.62,4330978,40.168830870058,40.9819249533324,40.139083525548,40.2779044665948,4367762.64033065,0.0,1.0
2023-03-23,40.19,41.0,39.91,40.37,3417160,39.8515258619509,40.654704163722,39.5738839798572,40.0300099290112,3446183.23714235,0.0,1.0
2023-03-24,40.25,40.37,39.24,39.76,2387353,39.911020550971,40.0300099290112,38.909526619133,39.425147257307,2407629.69534394,0.0,1.0
2023-03-27,40.76,40.98,40.465,40.77,1963017,40.4167254076417,40.6348726007153,40.1242098532929,40.426641189145,1979689.64860453,0.0,1.0
2023-03-28,41.12,41.195,40.68,40.73,2825757,40.7736935417622,40.8480619030373,40.3373991556149,40.3869780631316,2849757.226948,0.0,1.0
2023-03-29,41.81,41.85,41.3,41.64,1851086,41.4578824654931,41.4975455915065,40.9521776088224,41.2893141799362,1866807.97612897,0.0,1.0
2023-03-30,41.94,42.07,41.6,42.02,2144062,41.5867876250366,41.7156927845801,41.2496510539228,41.6661138770634,2162272.33251996,0.0,1.0
2023-03-31,42.37,42.9,41.975,42.9,2712341,42.0131662296805,42.5387026493579,41.6214928602983,42.5387026493579,2735377.9418037,0.0,1.0
2023-04-03,42.97,43.04,42.26,42.26,2904683,42.6081131198813,42.6775235904048,41.9040926331437,41.9040926331437,2929353.57542882,0.0,1.0
2023-04-04,42.12,42.91,41.645,42.8,2611077,41.7652716920968,42.5486184308612,41.2942720706879,42.4395448343244,2633253.86820867,0.0,1.0
2023-04-05,42.11,42.23,41.675,41.98,5486010,41.7553559105935,41.8743452886337,41.3240194151979,41.62645075105,5532604.76559344,0.0,1.0
2023-04-06,41.55,42.2,41.515,41.94,2736751,41.2000721464061,41.8445979441236,41.1653669111444,41.5867876250366,2759995.2652005,0.0,1.0
2023-04-10,42.12,42.14,41.4,41.4,2641377,41.7652716920968,41.7851032551035,41.0513354238559,41.0513354238559,2663811.21761151,0.0,1.0
2023-04-11,42.66,43.01,42.27,42.38,3548015,42.3007238932776,42.6477762458947,41.914008414647,42.0230820111839,3578149.63833406,0.0,1.0
2023-04-12,43.41,43.67,42.93,42.93,3075098,43.0444075060286,43.3022178251156,42.5684499938679,42.5684499938679,3101215.97471876,0.0,1.0
2023-04-13,43.52,43.71,43.075,43.38,2258548,43.1534811025654,43.341880951129,42.7122288256665,43.0146601615185,2277730.70558048,0.0,1.0
2023-04-14,42.54,42.751,42.115,42.54,3880799,42.1817345152374,42.390957504958,41.7603138013452,42.1817345152374,3913760.09918142,0.0,1.0
2023-04-17,42.87,42.99,42.49,42.99,2135444,42.5089553048479,42.627944682888,42.1321556077207,42.627944682888,2153581.13657429,0.0,1.0
2023-04-18,43.36,43.53,42.63,42.97,3079404,42.9948285985119,43.1633968840688,42.2709765487675,42.6081131198813,3105558.54721145,0.0,1.0
2023-04-19,43.28,43.49,42.88,43.29,1802288,42.9155023464851,43.1237337580554,42.5188710863512,42.9254181279884,1817595.5161897,0.0,1.0
2023-04-20,43.2,43.52,42.97,43.12,1898730,42.8361760944583,43.1534811025654,42.6081131198813,42.7568498424315,1914856.63470815,0.0,1.0
2023-04-21,42.93,43.32,42.615,43.31,1666682,42.5684499938679,42.9551654724985,42.2561028765125,42.9452496909951,1680837.76295137,0.0,1.0
2023-04-24,43.27,43.28,42.82,43.0,3138120,42.9055865649817,42.9155023464851,42.4593763973311,42.6378604643914,3164773.24448991,0.0,1.0
2023-04-25,42.99,43.54,42.715,43.09,2392279,42.627944682888,43.1733126655721,42.355260691546,42.7271024979215,2412597.53373201,0.0,1.0
2023-04-26,42.41,43.16,42.23,43.05,2423272,42.0528293556939,42.7965129684449,41.8743452886337,42.6874393719081,2443853.76904693,0.0,1.0
2023-04-27,43.73,43.75,42.47,42.68,2663120,43.3617125141357,43.3815440771424,42.112324044714,42.3205554562843,2685738.88916484,0.0,1.0
2023-04-28,44.29,44.325,43.45,43.52,3270341,43.9169962783231,43.9517015135848,43.084070632042,43.1534811025654,3298117.2476382,0.0,1.0
2023-05-01,44.3,45.31,44.25,44.29,4126272,43.9269120598264,44.9284059916645,43.8773331523097,43.9169962783231,4161317.99455977,0.0,1.0
2023-05-02,44.96,45.7,43.74,45.35,4539837,44.5813536390473,45.315121470295,43.371628295639,44.9680691176779,4578395.55910716,0.0,1.0
2023-05-03,44.7,45.32,44.5,45.0,3174553,44.3235433199603,44.9383217731678,44.1252276898934,44.6210167650607,3201515.68379004,0.0,1.0
2023-05-04,43.27,44.66,42.935,44.6,2951952,42.9452496909951,44.3248174531972,42.6127639353565,44.2652677656201,2974274.54629011,0.04,1.0
2023-05-05,44.0,44.1,43.46,43.71,3155361,43.6697708898494,43.7690203691446,43.1338237016558,43.3819473998936,3179221.71724219,0.0,1.0
2023-05-08,43.81,44.5,43.58,44.26,2162167,43.4811968791887,44.166018286325,43.25292307681,43.9278195360167,2178517.22281678,0.0,1.0
2023-05-09,44.76,44.78,43.97,44.12,5901035,44.4240669324923,44.4439168283513,43.6399960460609,43.7888702650036,5945658.39731373,0.0,1.0
2023-05-10,44.26,45.22,44.06,45.0,3308586,43.9278195360167,44.8806145372498,43.7293205774265,44.6622656828006,3333605.39873677,0.0,1.0
2023-05-11,43.96,44.06,43.41,43.88,1681685,43.6300710981314,43.7293205774265,43.0841989620083,43.5506715146953,1694401.83660774,0.0,1.0
2023-05-12,43.96,44.59,43.685,44.24,1834588,43.6300710981314,44.2553428176906,43.3571350300698,43.9079696401577,1848461.08315084,0.0,1.0
2023-05-15,44.53,44.64,43.9,44.18,1724881,44.1957931301135,44.3049675573382,43.5705214105543,43.8484199525806,1737924.48308083,0.0,1.0
2023-05-16,44.24,44.465,44.036,44.32,1987393,43.9079696401577,44.1312809685717,43.7055007023957,43.9873692235938,2002421.58862175,0.0,1.0
2023-05-17,44.67,45.01,44.38,44.94,1777557,44.3347424011267,44.6721906307301,44.0469189111709,44.6027159952235,1790998.81694547,0.0,1.0
2023-05-18,45.18,45.21,44.24,44.51,1596394,44.8409147455318,44.8706895893203,43.9079696401577,44.1759432342545,1608465.86938075,0.0,1.0
2023-05-19,44.96,45.59,44.6,45.45,1744055,44.6225658910825,45.2478376106417,44.2652677656201,45.1088883396286,1757243.4761236,0.0,1.0
2023-05-22,44.82,45.14,44.72,44.84,1946242,44.4836166200694,44.8012149538137,44.3843671407743,44.5034665159284,1960959.40635917,0.0,1.0
2023-05-23,43.77,44.67,43.76,44.43,2162287,43.4414970874707,44.3347424011267,43.4315721395412,44.0965436508184,2178638.13025212,0.0,1.0
2023-05-24,43.24,43.55,43.01,43.51,1641168,42.9154748472066,43.2231482330214,42.6872010448278,43.1834484413034,1653578.44862852,0.0,1.0
2023-05-25,43.26,43.54,42.9,43.24,2388554,42.9353247430656,43.2132232850919,42.5780266176032,42.9154748472066,2406616.15251177,0.0,1.0
2023-05-26,43.5,43.72,43.26,43.27,2731815,43.1735234933739,43.3918723478231,42.9353247430656,42.9452496909951,2752472.8788522,0.0,1.0
2023-05-30,43.48,43.67,42.84,43.5,2919497,43.1536735975149,43.3422476081756,42.5184769300261,43.1735234933739,2941574.12284154,0.0,1.0
2023-05-31,42.75,43.39,42.175,43.33,6892896,42.4291523986605,43.0643490661493,41.8584678927136,43.0047993785722,6945019.81164495,0.0,1.0
2023-06-01,43.73,44.035,42.71,43.14,3480602,43.4017972957526,43.7045082076027,42.3894526069425,42.8162253679115,3506922.17704301,0.0,1.0
2023-06-02,45.13,45.27,44.08,44.18,4483060,44.7912900058842,44.9302392768974,43.7491704732855,43.8484199525806,4516960.72547634,0.0,1.0
2023-06-05,44.8,45.45,44.29,45.45,2398400,44.4637667242103,45.1088883396286,43.9575943798053,45.1088883396286,2416536.60758109,0.0,1.0
2023-06-06,45.29,45.43,44.69,44.8,1996035,44.9500891727564,45.0890384437695,44.3545922969857,44.4637667242103,2011128.93908986,0.0,1.0
2023-06-07,46.17,46.37,45.36,45.36,2273293,45.8234845905534,46.0219835491436,45.019563808263,45.019563808263,2290483.55330963,0.0,1.0
2023-06-08,46.35,46.67,46.055,46.06,1965268,46.0021336532846,46.3197319870289,45.709347689364,45.7143101633288,1980129.28023168,0.0,1.0
2023-06-09,45.94,46.55,45.67,46.52,1929289,45.5952107881746,46.2006326118748,45.3272371940778,46.1708577680863,1943878.20843208,0.0,1.0
2023-06-12,46.18,46.33,45.72,45.97,1568727,45.8334095384829,45.9822837574256,45.3768619337254,45.6249856319632,1580589.65260209,0.0,1.0
2023-06-13,46.01,46.505,45.82,46.08,2328188,45.6646854236812,46.155970346192,45.4761114130205,45.7341600591878,2345793.66716602,0.0,1.0
2023-06-14,45.7,46.24,45.565,46.24,2063941,45.3570120378664,45.89295922606,45.2230252408179,45.89295922606,2079548.44162254,0.0,1.0
2023-06-15,46.04,46.29,45.54,45.59,1949542,45.6944602674697,45.9425839657075,45.1982128709942,45.2478376106417,1964284.36083091,0.0,1.0
2023-06-16,45.98,46.699,45.8074,46.31,2980240,45.6349105798927,46.3485143360245,45.4636059786293,45.9624338615665,3002776.45904663,0.0,1.0
2023-06-20,46.57,46.88,45.95,45.95,3457800,46.2204825077338,46.5281558935487,45.6051357361041,45.6051357361041,3483947.74920525,0.0,1.0
2023-06-21,47.16,47.31,46.4,46.62,2581966,46.806054435575,46.9549286545177,46.0517583929321,46.2701072473814,2601490.7265384,0.0,1.0
2023-06-22,46.56,46.97,46.1734,46.87,2811570,46.2105575598043,46.6174804249143,45.8268590728494,46.5182309456192,2832830.98306236,0.0,1.0
2023-06-23,46.35,46.63,45.96,46.1,4689254,46.0021336532846,46.2800321953109,45.6150606840336,45.7540099550468,4724713.95649017,0.0,1.0
2023-06-26,46.68,46.81,46.44,46.53,1764732,46.3296569349585,46.4586812580421,46.0914581846502,46.1807827160158,1778076.83479394,0.0,1.0
2023-06-27,48.1,48.14,46.71,46.77,3096192,47.7389995409491,47.7786993326671,46.359431778747,46.4189814663241,3119605.28356391,0.0,1.0
2023-06-28,48.11,48.34,47.96,48.18,2135134,47.7489244888786,47.9771982912573,47.6000502699359,47.8183991243851,2151279.80032148,0.0,1.0
2023-06-29,48.76,48.91,48.0,48.06,2473218,48.3940461042968,48.5429203232395,47.6397500616539,47.699299749231,2491920.37838912,0.0,1.0
2023-06-30,49.56,49.68,49.01,49.48,2480403,49.1880419386577,49.3071413138118,48.6421698025346,49.1086423552216,2499159.71107986,0.0,1.0
2023-07-03,49.13,49.6,49.09,49.19,877371,48.7612691776887,49.2277417303757,48.7215693859707,48.8208188652658,884005.645401111,0.0,1.0
2023-07-05,48.9,48.98,48.52,48.78,2975690,48.5329953753099,48.612394958746,48.1558473539885,48.4138960001558,2998192.05212348,0.0,1.0
2023-07-06,48.95,49.02,48.37,48.64,2699081,48.5826201149575,48.6520947504641,48.0069731350458,48.2749467291427,2719491.34561648,0.0,1.0
2023-07-07,49.4,49.83,48.91,48.94,2145703,49.0292427717855,49.4560155327545,48.5429203232395,48.572695167028,2161928.72268869,0.0,1.0
2023-07-10,50.24,50.25,49.25,49.26,3504312,49.8629383978645,49.872863345794,48.8803685528428,48.8902935007724,3530811.47114146,0.0,1.0
2023-07-11,50.7,50.77,49.8795,50.25,2504028,50.319486002622,50.3889606381286,49.5051440250056,49.872863345794,2522963.36241163,0.0,1.0
2023-07-12,49.66,51.34,49.63,51.32,4557498,49.2872914179528,50.9546826701107,49.2575165741643,50.9348327742517,4591961.62273915,0.0,1.0
2023-07-13,49.71,49.915,49.35,49.66,2552638,49.3369161576004,49.5403775901553,48.979618032138,49.2872914179528,2571940.9493423,0.0,1.0
2023-07-14,49.4,49.62,48.92,49.62,1357999,49.0292427717855,49.2475916262348,48.552845271169,49.2475916262348,1368268.13565648,0.0,1.0
2023-07-17,50.2,50.21,49.28,49.34,2671703,49.8232386061464,49.8331635540759,48.9101433966314,48.9696930842084,2691906.31424458,0.0,1.0
2023-07-18,50.1,50.36,49.785,49.96,1808950,49.7239891268513,49.9820377730186,49.4113532670717,49.5850398558381,1822629.20959131,0.0,1.0
2023-07-19,49.74,50.21,49.355,49.9,1791101,49.3666910013889,49.8331635540759,48.9845805061027,49.5254901682611,1804645.23614705,0.0,1.0
2023-07-20,50.39,50.41,49.92,50.12,1549796,50.0118126168071,50.0316625126661,49.5453400641201,49.7438390227103,1561515.49711588,0.0,1.0
2023-07-21,49.91,50.7,49.89,50.67,1449506,49.5354151161906,50.319486002622,49.5155652203316,50.2897111588334,1460467.10803387,0.0,1.0
2023-07-24,50.07,50.2,49.64,49.95,1332822,49.6942142830628,49.8232386061464,49.2674415220938,49.5751149079086,1342900.74816104,0.0,1.0
2023-07-25,50.22,50.275,49.39,49.78,3176247,49.8430885020054,49.8976757156177,49.019317823856,49.4063907931069,3200265.65636241,0.0,1.0
2023-07-26,50.48,50.625,50.13,50.17,1926625,50.1011371481727,50.2450488931506,49.7537639706398,49.7934637623579,1941194.06336762,0.0,1.0
2023-07-27,50.18,50.7,49.945,50.63,2214420,49.8033887102874,50.319486002622,49.5701524339439,50.2500113671154,2231165.35797186,0.0,1.0
2023-07-28,50.43,50.6145,49.92,50.47,2095551,50.0515124085252,50.2346276978246,49.5453400641201,50.0912122002432,2111397.47521395,0.0,1.0
2023-07-31,51.14,51.19,50.48,50.66,3183685,50.7561837115205,50.805808451168,50.1011371481727,50.2797862109039,3207759.90222931,0.0,1.0
2023-08-01,48.99,49.73,47.75,49.73,5537365,48.6223199066755,49.3567660534594,47.3916263634162,49.3567660534594,5579238.33890854,0.0,1.0
2023-08-02,48.05,48.6575,47.92,48.65,2846886,47.6893748013015,48.2923153880193,47.5603504782178,48.2848716770722,2868414.04128172,0.0,1.0
2023-08-03,48.18,48.5,47.54,47.95,2595726,47.8580989161032,48.1759609263388,47.2223748956319,47.6296355962463,2613185.26043498,0.04,1.0
2023-08-04,49.05,49.39,48.27,48.39,5030826,48.7222862564313,49.0600146423067,47.947497606482,48.0666958603203,5064664.12518619,0.0,1.0
2023-08-07,50.45,50.66,49.05,49.42,6148962,50.1129325512122,50.3215294954294,48.7222862564313,49.0898142057663,6190320.88339632,0.0,1.0
2023-08-08,50.5,50.66,50.02,50.35,4376227,50.1625984903115,50.3215294954294,49.6858054749581,50.0136006730136,4405662.18958303,0.0,1.0
2023-08-09,49.79,50.54,49.74,50.54,3011438,49.4573421551012,50.202331241591,49.4076762160019,50.202331241591,3031693.40458654,0.0,1.0
2023-08-10,49.84,50.29,49.66,49.91,1822272,49.5070080942006,49.9540015460944,49.328210713443,49.5765404089396,1834528.88744935,0.0,1.0
2023-08-11,49.44,49.84,49.175,49.77,2761615,49.109680581406,49.5070080942006,48.8464511041796,49.4374757794615,2780190.05588269,0.0,1.0
2023-08-14,49.22,49.64,49.16,49.32,1847479,48.891150449369,49.3083443378033,48.8315513224498,48.9904823275676,1859905.4336872,0.0,1.0
2023-08-15,48.77,49.17,48.69,49.0,2281783,48.4441569974751,48.8414845102697,48.3646914949162,48.672620317332,2297130.63054849,0.0,1.0
2023-08-16,48.85,49.38,48.72,48.73,2317020,48.523622500034,49.0500814544868,48.3944910583758,48.4044242461957,2332604.64014039,0.0,1.0
2023-08-17,48.61,49.29,48.6,49.1,2121172,48.2852259923573,48.960682764108,48.2752928045375,48.7719521955306,2135439.33575708,0.0,1.0
2023-08-18,48.78,48.955,48.0,48.16,1859354,48.454090185295,48.6279209721426,47.6793015353456,47.8382325404634,1871860.3068008,0.0,1.0
2023-08-21,48.57,48.92,48.185,48.92,1677641,48.2454932410779,48.5931548147731,47.8630655100131,48.5931548147731,1688925.07664576,0.0,1.0
2023-08-22,48.69,48.96,48.49,48.86,1951880,48.3646914949162,48.6328875660525,48.1660277385189,48.5335556878539,1965008.65119732,0.0,1.0
2023-08-23,49.14,49.33,48.6,48.79,2088640,48.8116849468101,49.0004155153875,48.2752928045375,48.4640233731149,2102688.52041969,0.0,1.0
2023-08-24,48.12,49.2,48.09,48.94,2714761,47.798499789184,48.8712840737293,47.7687002257244,48.6130211904128,2733020.90852568,0.0,1.0
2023-08-25,48.18,48.48,47.66,48.29,2429258,47.8580989161032,48.1560945506991,47.3415731494703,47.9673639821217,2445597.5705424,0.0,1.0
2023-08-28,48.86,48.96,48.04,48.28,1634007,48.5335556878539,48.6328875660525,47.7190342866251,47.9574307943018,1644997.58751408,0.0,1.0
2023-08-29,49.31,49.34,48.33,48.69,2133066,48.9805491397478,49.0103487032074,48.0070967334011,48.3646914949162,2147413.33666766,0.0,1.0
2023-08-30,49.72,49.94,49.33,49.45,2230913,49.3878098403622,49.6063399723992,49.0004155153875,49.1196137692259,2245918.47094523,0.0,1.0
2023-08-31,49.47,49.98,49.46,49.73,2878504,49.1394801448656,49.6460727236786,49.1295469570457,49.397743028182,2897865.2696406,0.0,1.0
2023-09-01,49.69,50.0,49.455,49.93,2001645,49.3580102769026,49.6659390993184,49.1245803631358,49.5964067845793,2015108.37839717,0.0,1.0
2023-09-05,48.31,49.68,48.26,49.62,3137923,47.9872303577614,49.3480770890827,47.9375644186621,49.2884779621635,3159029.1625464,0.0,1.0
2023-09-06,48.43,48.705,48.035,48.38,2214633,48.1064286115998,48.379591276646,47.7140676927151,48.0567626725005,2229528.96911033,0.0,1.0
2023-09-07,48.2,48.61,48.06,48.37,2373938,47.8779652917429,48.2852259923573,47.7389006622648,48.0468294846806,2389905.47954079,0.0,1.0
2023-09-08,47.65,48.36,47.6,48.1,2043874,47.3316399616504,48.0368962968607,47.2819740225511,47.7786334135443,2057621.41727836,0.0,1.0
2023-09-11,47.84,47.93,47.26,47.89,2511031,47.5203705302278,47.6097692206066,46.9442456366757,47.5700364693271,2527920.58857341,0.0,1.0
2023-09-12,47.72,48.005,47.41,47.53,1610573,47.4011722763894,47.6842681292556,47.0932434539737,47.212441707812,1621405.96675248,0.0,1.0
2023-09-13,47.08,47.96,46.93,47.63,2504067,46.7654482559182,47.6395687840662,46.6164504386202,47.3117735860107,2520909.74761652,0.0,1.0
2023-09-14,47.09,47.72,46.68,47.38,2970466,46.775381443738,47.4011722763894,46.3681207431236,47.0634438905141,2990445.82048462,0.0,1.0
2023-09-15,46.68,47.14,46.45,47.02,6907163,46.3681207431236,46.8250473828374,46.1396574232668,46.705849128999,6953621.66231022,0.0,1.0
2023-09-18,47.09,47.22,46.61,46.67,3361525,46.775381443738,46.9045128853963,46.2985884283846,46.3581875553038,3384135.14468927,0.0,1.0
2023-09-19,47.12,47.42,46.77,47.09,2001625,46.8051810071976,47.1031766417935,46.4575194335024,46.775381443738,2015088.24387403,0.0,1.0
2023-09-20,46.54,47.67,46.51,47.46,1525415,46.2290561136455,47.3515063372901,46.1992565501859,47.142909393073,1535675.18068025,0.0,1.0
2023-09-21,46.07,46.79,45.99,46.39,2144587,45.7621962861119,46.4773858091421,45.682730783553,46.0800582963476,2159011.8287217,0.0,1.0
2023-09-22,45.8,46.39,45.67,46.03,2026849,45.4940002149756,46.0800582963476,45.3648687733174,45.7224635348325,2040481.90445655,0.0,1.0
2023-09-25,46.3,46.445,45.5023,45.55,1519180,45.9906596059688,46.1346908293568,45.1982892135783,45.245670519479,1529398.24309176,0.0,1.0
2023-09-26,45.81,46.315,45.755,46.1,1859661,45.5039334027955,46.0055593876986,45.4493008697862,45.7919958495715,1872169.37173098,0.0,1.0
2023-09-27,46.08,46.4,45.79,46.13,1778924,45.7721294739318,46.0899914841674,45.4840670271558,45.8217954130311,1790889.32199856,0.0,1.0
2023-09-28,46.48,47.27,46.15,46.32,2203931,46.1694569867263,46.9541788244956,45.8416617886708,46.0105259816085,2218754.98577882,0.0,1.0
2023-09-29,46.25,47.13,46.055,46.85,2331706,45.9409936668695,46.8151141950175,45.7472965043821,46.5369849360613,2347389.42048113,0.0,1.0
2023-10-02,45.42,46.23,45.3,45.95,1826800,45.1165390778208,45.9211272912298,44.9973408239824,45.6429980322736,1839087.34348796,0.0,1.0
2023-10-03,45.52,45.75,45.05,45.16,2374880,45.2158709560194,45.4443342758763,44.7490111284858,44.8582761945043,2390853.81558062,0.0,1.0
2023-10-04,45.72,45.975,45.15,45.31,2546210,45.4145347124167,45.6678310018232,44.8483430066845,45.0072740118023,2563336.20804821,0.0,1.0
2023-10-05,45.63,46.19,45.51,45.51,2430321,45.3251360220379,45.8813945399503,45.2059377681996,45.2059377681996,2446667.72044723,0.0,1.0
2023-10-06,45.96,46.41,45.2,45.49,2020984,45.6529312200934,46.0999246719873,44.8980089457838,45.1860713925598,2034577.45554613,0.0,1.0
2023-10-09,46.42,46.61,45.75,46.54,2109225,46.1098578598072,46.2985884283846,45.4443342758763,46.2290561136455,2123411.97836018,0.0,1.0
2023-10-10,46.46,46.89,46.381,46.86,1918899,46.1495906110866,46.5767176873408,46.0711184273097,46.5469181238812,1931805.81581547,0.0,1.0
2023-10-11,46.47,46.53,46.18,46.5,2166467,46.1595237989065,46.2191229258257,45.8714613521304,46.1893233623661,2181038.99703543,0.0,1.0
2023-10-12,45.45,46.53,45.015,46.47,1887706,45.1463386412804,46.2191229258257,44.7142449711163,46.1595237989065,1900403.00680221,0.0,1.0
2023-10-13,44.37,45.84,44.165,45.36,3683716,44.0735543567351,45.5337329662551,43.8699240064279,45.0569399509016,3708493.25191815,0.0,1.0
2023-10-16,44.6,45.11,44.55,44.72,2062610,44.302017676592,44.808610255405,44.2523517374927,44.4212159304303,2076483.43855468,0.0,1.0
2023-10-17,45.24,45.355,44.34,44.41,2054045,44.9377416970633,45.0519733569917,44.0437547932755,44.1132871080146,2067860.82902054,0.0,1.0
2023-10-18,44.35,45.1107,44.305,45.1,2225885,44.0536879810954,44.8093055785524,44.008988635906,44.7986770675852,2240856.65182816,0.0,1.0
2023-10-19,43.71,44.635,43.585,44.24,1641581,43.4179639606241,44.3367838339615,43.2937991128758,43.9444229150769,1652622.5314267,0.0,1.0
2023-10-20,43.44,43.87,43.255,43.78,2560837,43.1497678894878,43.5768949657419,42.9660039148203,43.4874962753632,2578061.59154569,0.0,1.0
2023-10-23,43.55,43.925,43.27,43.36,1548511,43.2590329555063,43.6315274987512,42.9809036965501,43.0703023869289,1558926.52800081,0.0,1.0
2023-10-24,43.5,44.1,43.21,44.1,2815402,43.209367016407,43.8053582855988,42.9213045696309,43.8053582855988,2834338.83568572,0.0,1.0
2023-10-25,43.23,43.86,43.175,43.65,2213969,42.9411709452707,43.5669617779221,42.8865384122614,43.3583648337049,2228860.50294213,0.0,1.0
2023-10-26,43.47,44.16,43.35,43.35,2307770,43.1795674529474,43.864957412518,43.060369199109,43.060369199109,2323292.42318874,0.0,1.0
2023-10-27,43.09,43.555,42.935,43.41,1354292,42.8021063157926,43.2639995494162,42.6481419045847,43.1199683260282,1363401.18052715,0.0,1.0
2023-10-30,43.6,43.68,43.19,43.5,2147794,43.3086988946056,43.3881643971645,42.9014381939912,43.209367016407,2162240.39950699,0.0,1.0
2023-10-31,44.1,44.145,43.5,43.5,2651481,43.8053582855988,43.8500576307882,43.209367016407,43.209367016407,2669315.27731486,0.0,1.0
2023-11-01,44.72,44.78,43.95,44.31,3014020,44.4212159304303,44.4808150573495,43.6563604683008,44.0139552298159,3034292.77152374,0.0,1.0
2023-11-02,48.25,49.87,47.72,48.11,4694296,47.9276312308422,49.5368076576601,47.4011722763894,47.7885666013641,4725870.57159303,0.0,1.0
2023-11-03,47.98,48.78,47.94,48.78,2954656,47.6594351597059,48.454090185295,47.6197024084264,48.454090185295,2974529.47994348,0.0,1.0
2023-11-06,48.73,48.81,47.905,48.19,2459667,48.4044242461957,48.4838897487546,47.5849362510569,47.868032103923,2476211.10624862,0.0,1.0
2023-11-07,48.27,48.54,48.04,48.38,1738811,47.947497606482,48.2156936776183,47.7190342866251,48.0567626725005,1750506.51566544,0.0,1.0
2023-11-08,48.34,48.79,47.88,48.58,2041132,48.017029921221,48.4640233731149,47.5601032815073,48.2554264288977,2054860.97415604,0.0,1.0
2023-11-09,48.76,49.23,48.39,48.57,3726824,48.4838897487546,48.951228308679,48.1159849249843,48.2949656500617,3748047.83984288,0.05,1.0
2023-11-10,49.55,49.655,48.82,49.09,2132236,49.2694162643722,49.3738216873341,48.5435499904471,48.8120210780632,2144378.84210127,0.0,1.0
2023-11-13,50.34,50.575,49.36,49.6,4508386,50.0549427799899,50.2886120599521,49.0804921656794,49.3191331324493,4534060.7467586,0.0,1.0
2023-11-14,51.51,51.57,50.57,50.85,4064500,51.2183174929932,51.2779777346857,50.2836403731444,50.5620548343759,4087646.86635092,0.0,1.0
2023-11-15,51.55,52.065,51.45,51.62,3511510,51.2580909874549,51.7701747286486,51.1586572513007,51.3276946027627,3531507.65104192,0.0,1.0
2023-11-16,51.53,51.935,51.265,51.55,2641176,51.238204240224,51.6409108716483,50.9747048394156,51.2580909874549,2656217.19765808,0.0,1.0
2023-11-17,51.47,52.13,51.38,51.71,2113768,51.1785439985316,51.8348066571488,51.0890536359928,51.4171849653015,2125805.66893661,0.0,1.0
2023-11-20,51.48,51.66,51.22,51.56,2628232,51.188487372147,51.3674680972244,50.9299596581462,51.2680343610703,2643199.48304667,0.0,1.0
2023-11-21,52.02,52.115,51.29,51.39,1430366,51.7254295473793,51.8198915967257,50.9995632734541,51.0989970096083,1438511.77208387,0.0,1.0
2023-11-22,52.28,52.41,51.76,51.96,1591817,51.98395726138,52.1132211183804,51.4669018333785,51.6657693056868,1600882.217211,0.0,1.0
2023-11-24,52.27,52.55,52.16,52.39,776291,51.9740138877646,52.2524283489962,51.8646367779951,52.0933343711496,780711.889168759,0.0,1.0
2023-11-27,52.62,52.705,52.0,52.03,1984829,52.3220319643041,52.4065506400351,51.7055428001485,51.7353729209947,1996132.37596074,0.0,1.0
2023-11-28,51.95,52.955,51.95,52.76,2083055,51.6558259320714,52.6551349804204,51.6558259320714,52.4612391949199,2094917.76188624,0.0,1.0
2023-11-29,51.59,52.3514,51.47,52.23,1955086,51.2978644819165,52.0549529489941,51.1785439985316,51.934240393303,1966219.99295031,0.0,1.0
2023-11-30,52.6,52.665,51.79,51.84,3258135,52.3021452170732,52.3667771455734,51.4967319542248,51.5464488223018,3276689.70916429,0.0,1.0
2023-12-01,52.9,53.24,52.62,52.62,2005409,52.6004464255356,52.9385211284597,52.3220319643041,52.3220319643041,2016829.57672578,0.0,1.0
2023-12-04,52.91,52.94,52.1,52.64,2722327,52.6103897991511,52.6402199199973,51.8049765363026,52.3419187115349,2737830.34339586,0.0,1.0
2023-12-05,52.18,52.84,52.06,52.75,2116110,51.8845235252259,52.5407861838432,51.7652030418409,52.4512958213044,2128161.00636089,0.0,1.0
2023-12-06,52.31,52.89,52.225,52.45,1496419,52.0137873822263,52.5905030519202,51.9292687064953,52.1529946128421,1504940.93642464,0.0,1.0
2023-12-07,52.74,52.825,52.26,52.26,1988002,52.441352447689,52.52587112342,51.9640705141492,51.9640705141492,1999323.44583574,0.0,1.0
2023-12-08,53.26,53.355,52.72,52.72,1634764,52.9584078756905,53.0528699250369,52.4214657004582,52.4214657004582,1644073.79550333,0.0,1.0
2023-12-11,53.66,53.9,53.04,53.18,1464451,53.356142820307,53.594783787077,52.7396536561514,52.8788608867672,1472790.88229166,0.0,1.0
2023-12-12,54.14,54.23,53.54,53.68,1455776,53.8334247538469,53.9229151163856,53.2368223369221,53.3760295675379,1464066.47915091,0.0,1.0
2023-12-13,54.21,54.495,53.7,54.37,2626207,53.9030283691548,54.186414517194,53.3959163147687,54.0621223470014,2641162.95090142,0.0,1.0
2023-12-14,52.78,54.53,52.36,54.38,5529055,52.4811259421507,54.221216324848,52.0635042503033,54.0720657206168,5560542.34091078,0.0,1.0
2023-12-15,52.8,53.255,52.375,52.45,5428646,52.5010126893815,52.9534361888828,52.0784193107264,52.1529946128421,5459561.52304796,0.0,1.0
2023-12-18,53.19,53.48,52.895,52.99,1921957,52.8888042603826,53.1771620952296,52.5954747387279,52.6899367880744,1932902.32705406,0.0,1.0
2023-12-19,53.65,53.88,53.23,53.36,2694146,53.3461994466916,53.5748970398461,52.9285777548443,53.0578416118446,2709488.85579822,0.0,1.0
2023-12-20,52.72,53.73,52.68,53.33,2075212,52.4214657004582,53.4257464356149,52.3816922059966,53.0280114909984,2087030.09689109,0.0,1.0
2023-12-21,53.47,53.68,53.12,53.31,1694765,53.1672187216142,53.3760295675379,52.8192006450747,53.0081247437676,1704416.49439075,0.0,1.0
2023-12-22,53.57,53.91,53.43,53.57,1352749,53.2666524577683,53.6047271606924,53.1274452271525,53.2666524577683,1360452.75207512,0.0,1.0
2023-12-26,53.84,54.07,53.42,53.57,1066969,53.5351235453845,53.763821138539,53.1175018535371,53.2666524577683,1073045.26739908,0.0,1.0
2023-12-27,54.05,54.08,53.63,53.69,1478621,53.7439343913082,53.7737645121544,53.3263126994608,53.3859729411533,1487041.57883397,0.0,1.0
2023-12-28,54.11,54.22,53.77,54.03,1527875,53.8035946330006,53.9129717427702,53.4655199300766,53.7240476440773,1536576.07477572,0.0,1.0
2023-12-29,54.12,54.41,54.07,54.2,1964530,53.813538006616,54.101895841463,53.763821138539,53.8930849955394,1975717.77545882,0.0,1.0
2024-01-02,53.73,54.13,53.195,53.84,2344092,53.4257464356149,53.8234813802315,52.8937759471903,53.5351235453845,2357441.33798456,0.0,1.0
2024-01-03,52.76,53.8,52.73,53.59,3080023,52.4612391949199,53.4953500509228,52.4314090740736,53.2865392049992,3097563.38153247,0.0,1.0
2024-01-04,52.6,53.42,52.56,53.04,1695665,52.3021452170732,53.1175018535371,52.2623717226116,52.7396536561514,1705321.61978864,0.0,1.0
2024-01-05,53.83,54.25,52.6101,52.93,4005527,53.5251801717691,53.9428018636164,52.3121880244248,52.6302765463819,4028338.02180686,0.0,1.0
2024-01-08,54.09,54.125,52.73,53.53,2524939,53.7837078857698,53.8185096934237,52.4314090740736,53.2268789633067,2539318.24113107,0.0,1.0
2024-01-09,53.71,53.94,53.41,53.69,2656612,53.4058596883841,53.6345572815386,53.1075584799217,53.3859729411533,2671741.10392674,0.0,1.0
2024-01-10,55.57,55.68,54.75,55.0,4226348,55.255327180851,55.3647042906205,54.4399705443871,54.6885548847724,4250416.572348,0.0,1.0
2024-01-11,55.51,55.75,54.84,55.68,2361118,55.1956669391585,55.4343079059284,54.5294609069258,55.3647042906205,2374564.29912283,0.0,1.0
2024-01-12,55.54,55.9,55.25,55.67,2259184,55.2254970600047,55.5834585101596,54.9371392251577,55.3547609170051,2272049.79655803,0.0,1.0
2024-01-16,53.66,55.355,53.2932,55.24,4604391,53.356142820307,55.0415446481196,52.9914198760937,54.9271958515423,4630612.48434109,0.0,1.0
2024-01-17,53.57,54.1599,53.18,53.3,2264647,53.2666524577683,53.8532120673415,52.8788608867672,52.9981813701522,2277543.90772321,0.0,1.0
2024-01-18,55.19,55.275,53.8,53.95,3098206,54.8774789834653,54.9619976591963,53.4953500509228,53.644500655154,3115849.93165447,0.0,1.0
2024-01-19,55.74,55.925,54.94,55.25,2045914,55.424364532313,55.6083169441981,54.6288946430799,54.9371392251577,2057565.24810517,0.0,1.0
2024-01-22,56.07,56.54,55.75,55.81,2003674,55.7524958616216,56.219834421546,55.4343079059284,55.4939681476209,2015084.69609763,0.0,1.0
2024-01-23,56.43,56.76,55.97,56.1,3870774,56.1104573117765,56.4385886410851,55.6530621254675,55.7823259824679,3892817.61876063,0.0,1.0
2024-01-24,56.34,57.035,56.3,56.68,2391905,56.0209669492378,56.712031415509,55.9811934547761,56.3590416521618,2405526.6275948,0.0,1.0
2024-01-25,55.27,56.57,55.06,56.34,8717118,54.9570259723886,56.2496645423923,54.7482151264649,56.0209669492378,8766760.99798527,0.0,1.0
2024-01-26,55.43,55.61,55.0,55.48,4240171,55.1161199502352,55.2951006753126,54.6885548847724,55.1658368183122,4264318.29276467,0.0,1.0
2024-01-29,55.78,55.79,55.325,55.41,3034603,55.4641380267746,55.47408140039,55.0117145272733,55.0962332030043,3051884.71978573,0.0,1.0
2024-01-30,55.98,56.17,55.66,55.75,2936165,55.6630054990829,55.8519295977757,55.3448175433897,55.4343079059284,2952886.12654428,0.0,1.0
2024-01-31,56.26,56.89,55.89,56.11,4398480,55.9414199603145,56.5678524980855,55.5735151365442,55.7922693560833,4423528.84455829,0.0,1.0
2024-02-01,57.38,57.42,56.29,56.6,2302999,57.0550778052407,57.0948512997024,55.9712500811607,56.2794946632385,2316114.31801188,0.0,1.0
2024-02-02,57.72,57.94,57.0,57.44,3097613,57.3931525081648,57.6119067277039,56.677229607855,57.1147380469332,3115253.55458675,0.0,1.0
2024-02-05,57.79,57.97,57.12,57.25,2611382,57.4627561234727,57.6417368485501,56.79655009124,56.9258139482404,2626253.52420843,0.0,1.0
2024-02-06,58.43,58.485,57.66,57.81,2144189,58.0991320348591,58.1538205897439,57.3334922664723,57.4826428707035,2156399.91308011,0.0,1.0
2024-02-07,59.09,59.42,58.58,58.73,3043411,58.7553946934764,59.083526022785,58.2482826390903,58.3974332433215,3060742.88034639,0.0,1.0
2024-02-08,59.17,59.32,58.86,59.15,2164973,58.8846585504768,59.0339351903715,58.5761534946943,58.8647549984908,2175463.95892216,0.05,1.0
2024-02-09,58.6,59.4,58.56,59.38,2449586,58.3174073188768,59.1135493983153,58.2776002149048,59.0936458463294,2461456.12775785,0.0,1.0
2024-02-12,58.83,58.87,58.34,58.64,3656247,58.5462981667154,58.5861052706873,58.0586611430592,58.3572144228487,3673964.32815434,0.0,1.0
2024-02-13,61.98,61.98,58.545,60.0,6244853,61.6811076045048,61.6811076045048,58.2626725509154,59.7106559578943,6275114.11471041,0.0,1.0
2024-02-14,63.38,63.43,62.385,62.57,3361449,63.0743562435223,63.1241151234873,62.0841545322206,62.2682623880908,3377737.80516198,0.0,1.0
2024-02-15,63.27,63.685,63.26,63.46,3241393,62.9648867075995,63.3778854113083,62.9549349316066,63.1539704514662,3257100.04152597,0.0,1.0
2024-02-16,62.82,63.915,62.72,63.53,2686858,62.5170567879153,63.6067762591469,62.4175390279855,63.2236328834171,2699877.8930461,0.0,1.0
2024-02-20,63.11,63.655,62.7,62.84,3709987,62.8056582917118,63.3480300833294,62.3976354759995,62.5369603399013,3727964.73977725,0.0,1.0
2024-02-21,63.52,64.0,63.15,63.25,5369269,63.2136811074241,63.6913663550872,62.8454653956837,62.9449831556136,5395287.23695771,0.0,1.0
2024-02-22,65.06,65.12,63.77,63.97,2705755,64.7462546103434,64.8059652663013,63.4624755072487,63.6615110271083,2718866.46354178,0.0,1.0
2024-02-23,65.87,65.94,65.07,65.18,4348987,65.552348465775,65.6220108977258,64.7562063863364,64.8656759222592,4370061.18613074,0.0,1.0
2024-02-26,65.86,66.285,65.65,66.08,2650127,65.542396689782,65.9653471694837,65.3334093939293,65.7613357616276,2662968.90310711,0.0,1.0
2024-02-27,65.97,66.195,65.382,65.92,1981311,65.6518662257048,65.8757811855469,65.0667017973174,65.6021073457399,1990911.97530687,0.0,1.0
2024-02-28,66.76,66.9,65.74,65.98,2343309,66.4380565291504,66.5773813930521,65.4229753778662,65.6618180016978,2354664.13397208,0.0,1.0
2024-02-29,66.55,66.92,66.24,66.79,3676062,66.2290692332977,66.5972849450381,65.9205641775153,66.4679118571293,3693875.34706591,0.0,1.0
2024-03-01,67.0,67.24,66.5,66.64,2172679,66.676899152982,66.9157417768135,66.1793103533329,66.3186352172346,2183207.30041762,0.0,1.0
2024-03-04,67.79,67.97,66.95,67.05,1922795,67.4630894564276,67.6422214243013,66.6271402730171,66.7266580329469,1932112.4202915,0.0,1.0
2024-03-05,67.96,68.335,67.43,67.64,2954684,67.6322696483083,68.0054612480451,67.1048255206802,67.3138128165328,2969001.71595857,0.0,1.0
2024-03-06,68.78,69.27,68.09,68.14,4685455,68.4483152797328,68.935952303389,67.761642736217,67.811401616182,4708159.63231488,0.0,1.0
2024-03-07,69.38,69.49,68.735,69.12,2510975,69.0454218393118,69.1548913752346,68.4035322877644,68.7866756634942,2523142.60466739,0.0,1.0
2024-03-08,67.74,69.55,67.33,69.38,3655214,67.4133305764627,69.2146020311925,67.0053077607504,69.0454218393118,3672926.32247502,0.0,1.0
2024-03-11,65.0,67.95,64.77,67.47,6324149,64.6865439543855,67.6223178723153,64.4576531065469,67.1446326246521,6354794.36480438,0.0,1.0
2024-03-12,66.07,66.2,64.39,65.05,5843423,65.7513839856346,65.8807570735434,64.0794856188136,64.7363028343504,5871738.87768431,0.0,1.0
2024-03-13,65.63,66.09,65.06,65.99,4364077,65.3135058419434,65.7712875376206,64.7462546103434,65.6717697776907,4385224.30878406,0.0,1.0
2024-03-14,65.5,65.79,65.175,65.63,3675464,65.1841327540346,65.4727342578311,64.8607000342627,65.3135058419434,3693274.44929608,0.0,1.0
2024-03-15,66.24,66.24,65.0,65.0,6494466,65.9205641775153,65.9205641775153,64.6865439543855,64.6865439543855,6525936.68163316,0.0,1.0
2024-03-18,66.74,67.15,66.285,66.76,4039557,66.4181529771644,66.8261757928767,65.9653471694837,66.4380565291504,4059131.75984723,0.0,1.0
2024-03-19,67.17,67.39,66.46,66.93,4269063,66.8460793448627,67.0650184167083,66.1395032493609,66.6072367210311,4289749.89289387,0.0,1.0
2024-03-20,67.53,67.955,67.07,67.11,4558324,67.20434328061,67.6272937603118,66.7465615849328,66.7863686889048,4580412.58486361,0.0,1.0
2024-03-21,67.68,67.97,67.15,67.81,3789154,67.3536199205048,67.6422214243013,66.8261757928767,67.4829930084135,3807515.36476702,0.0,1.0
2024-03-22,68.1,68.37,67.52,67.64,3035314,67.77159451221,68.0402924640206,67.194391504617,67.3138128165328,3050022.43030831,0.0,1.0
2024-03-25,67.36,68.38,67.285,68.29,1764237,67.0351630887293,68.0502442400135,66.960524768782,67.9606782560767,1772786.0848597,0.0,1.0
2024-03-26,67.65,67.875,67.28,67.47,1903342,67.3237645925258,67.5476795523679,66.9555488807855,67.1446326246521,1912565.15554828,0.0,1.0
2024-03-27,68.08,68.28,67.495,68.07,2345987,67.7516909602241,67.9507264800837,67.1695120646346,67.7417391842311,2357355.1109413,0.0,1.0
2024-03-28,68.43,68.735,68.01,68.38,2893120,68.1000031199785,68.4035322877644,67.6820285282732,68.0502442400135,2907139.39103947,0.0,1.0
2024-04-01,66.11,68.56,65.64,68.35,3349357,65.7911910896065,68.2293762078872,65.3234576179364,68.0203889120346,3365587.21012394,0.0,1.0
2024-04-02,65.26,65.86,64.83,65.76,4865736,64.945290130203,65.542396689782,64.5173637625048,65.4428789298522,4889314.23238539,0.0,1.0
2024-04-03,66.0,66.655,65.18,65.21,3705384,65.6817215536837,66.3335628812241,64.8656759222592,64.8955312502381,3723339.43470281,0.0,1.0
2024-04-04,65.53,66.8314,65.35,66.54,3506638,65.2139880820136,66.5091122097403,65.0348561141399,66.2191174573048,3523630.3575088,0.0,1.0
2024-04-05,67.06,67.11,65.59,65.85,2417518,66.7366098089399,66.7863686889048,65.2736987379715,65.532444913789,2429232.73363944,0.0,1.0
2024-04-08,66.73,67.415,66.62,67.27,4440899,66.4082012011715,67.0898978566907,66.2987316652486,66.9455971047925,4462418.57044567,0.0,1.0
2024-04-09,65.85,66.785,65.31,66.78,4817561,65.532444913789,66.4629359691328,64.9950490101679,66.4579600811363,4840905.78746664,0.0,1.0
2024-04-10,65.25,65.66,64.66,65.02,2813788,64.93533835421,65.3433611699223,64.3481835706241,64.7064475063714,2827422.96649782,0.0,1.0
2024-04-11,65.59,66.0,64.56,65.2,2296684,65.2736987379715,65.6817215536837,64.2486658106943,64.8855794742451,2307813.19999519,0.0,1.0
2024-04-12,64.0,65.635,63.53,65.3,2997987,63.6913663550872,65.3184817299399,63.2236328834171,64.985097234175,3012514.55229104,0.0,1.0
2024-04-15,63.49,65.53,63.11,65.34,2729387,63.1838257794452,65.2139880820136,62.8056582917118,65.0249043381469,2742612.9787534,0.0,1.0
2024-04-16,64.02,64.75,63.48,63.7,2640763,63.7112699070732,64.4377495545609,63.1738740034522,63.3928130752978,2653559.52732675,0.0,1.0
2024-04-17,63.46,64.44,62.93,64.44,3088786,63.1539704514662,64.1292444987785,62.6265263238381,64.1292444987785,3103753.54326514,0.0,1.0
2024-04-18,63.5,64.345,63.37,63.49,2294333,63.1937775554381,64.0347026268451,63.0644044675294,63.1838257794452,2305450.80759241,0.0,1.0
2024-04-19,63.41,64.34,62.97,64.05,3072329,63.1042115715013,64.0297267388487,62.6663334278101,63.7411252350522,3087216.79644567,0.0,1.0
2024-04-22,62.93,63.76,62.8,63.5,2394341,62.6265263238381,63.4525237312557,62.4971532359294,63.1937775554381,2405943.42325269,0.0,1.0
2024-04-23,64.76,64.78,62.83,63.41,3002552,64.4477013305539,64.4676048825399,62.5270085639083,63.1042115715013,3017101.67322625,0.0,1.0
2024-04-24,64.7,65.49,64.07,65.1,2836861,64.387990674596,65.1741809780416,63.7610287870381,64.7860617143153,2850607.7729246,0.0,1.0
2024-04-25,64.8,64.94,63.64,64.29,2279731,64.4875084345258,64.6268332984276,63.3331024193399,63.9799678588837,2290778.04967433,0.0,1.0
2024-04-26,66.4,66.57,64.71,64.86,4071656,66.079792593403,66.2489727852837,64.397942450589,64.5472190904837,4091386.30418448,0.0,1.0
2024-04-29,67.11,67.845,66.33,66.33,4336497,66.7863686889048,67.517824224389,66.0101301614521,66.0101301614521,4357510.66247666,0.0,1.0
2024-04-30,66.75,68.34,66.58,66.76,4954846,66.4281047531574,68.0104371360416,66.2589245612767,66.4380565291504,4978856.03885575,0.0,1.0
2024-05-01,66.78,67.88,66.37,66.86,4582033,66.4579600811363,67.5526554403644,66.0499372654241,66.5375742890802,4604236.47319944,0.0,1.0
2024-05-02,77.1,77.88,73.92,74.0,8863941,76.7281929058942,77.5044314333468,73.5635281401258,73.6431423480696,8906893.60999535,0.0,1.0
2024-05-03,78.89,79.47,76.95,78.21,6147936,78.509560808638,79.086763816231,76.5789162659994,77.8328400411152,6177727.47732193,0.0,1.0
2024-05-06,80.18,80.2,78.77,79.72,3253283,79.7933399117328,79.8132434637187,78.3901394967222,79.3355582160556,3269047.65771867,0.0,1.0
2024-05-07,79.83,80.35,79.61,80.26,4330048,79.4450277519784,79.9625201036134,79.2260886801327,79.8729541196766,4351030.41211276,0.0,1.0
2024-05-08,81.42,81.47,80.125,80.23,4102972,81.0273601348626,81.0771190148275,79.7386051437713,79.8430987916977,4122854.05428464,0.0,1.0
2024-05-09,82.03,82.03,80.92,81.56,2359666,81.6841773503994,81.6841773503994,80.5788568961882,81.2161587796974,2369656.01244503,0.05,1.0
2024-05-10,80.87,82.81,80.74,82.72,3147698,80.5290676865391,82.4608890209262,80.3996157414513,82.3712684435577,3161024.26829102,0.0,1.0
2024-05-13,80.22,81.45,79.952,80.99,2537796,79.8818079611001,81.1066225184692,79.6149377973806,80.648561789697,2548540.15346195,0.0,1.0
2024-05-14,80.88,81.085,79.96,80.11,2030018,80.5390255284689,80.7431612880304,79.6229040709245,79.772271699872,2038612.39644578,0.0,1.0
2024-05-15,82.75,82.84,80.95,81.0,2695021,82.4011419693472,82.4907625467157,80.6087304219777,80.6585196316269,2706430.78991502,0.0,1.0
2024-05-16,82.53,83.165,82.53,82.76,2620921,82.1820694468909,82.8143924094352,82.1820694468909,82.411099811277,2632017.07605798,0.0,1.0
2024-05-17,82.93,83.07,82.26,83.01,1332823,82.5803831240842,82.7197929111018,81.9132077147855,82.6600458595228,1338465.71314543,0.0,1.0
2024-05-20,84.06,84.13,83.21,83.21,1541147,83.705619262155,83.7753241556638,82.8592026981194,82.8592026981194,1547671.68515019,0.0,1.0
2024-05-21,84.79,84.87,83.51,83.92,1589208,84.4325417230326,84.5122044584713,83.1579379560143,83.5662094751374,1595936.15885712,0.0,1.0
2024-05-22,83.46,84.6,83.17,84.51,2659323,83.1081487463652,84.2433427263658,82.8193713304001,84.1537221489974,2670581.65688845,0.0,1.0
2024-05-23,82.42,83.97,82.21,83.97,2392282,82.0725331856628,83.6159986847865,81.8634185051364,83.6159986847865,2402410.09734599,0.0,1.0
2024-05-24,84.72,85.48,82.9951,83.25,2719884,84.3628368295238,85.1196328161909,82.6452086750473,82.8990340658387,2731399.05128651,0.0,1.0
2024-05-28,85.28,85.52,84.07,85.12,2496473,84.9204759775943,85.1594641839102,83.7155771040848,84.761150506717,2507042.20612438,0.0,1.0
2024-05-29,84.07,85.2,84.01,84.69,1886623,83.7155771040848,84.8408132421557,83.6558300525058,84.3329633037343,1894610.31144538,0.0,1.0
2024-05-30,84.23,84.54,83.68,84.22,1510195,83.8749025749621,84.1835956747869,83.3272212688214,83.8649447330323,1516588.64505164,0.0,1.0
2024-05-31,84.65,84.7,82.931,84.22,3389685,84.293131936015,84.3429211456641,82.5813789082771,83.8649447330323,3404035.75783383,0.0,1.0
2024-06-03,84.63,85.43,83.5,85.29,2019131,84.2732162521553,85.0698436065418,83.1479801140845,84.9304338195241,2027679.30464063,0.0,1.0
2024-06-04,82.29,84.41,82.16,84.41,2504605,81.943081240575,84.054143729699,81.8136292954872,84.054143729699,2515208.6342092,0.0,1.0
2024-06-05,84.63,84.65,82.4,82.4,1947547,84.2732162521553,84.293131936015,82.0526175018031,82.0526175018031,1955792.24266031,0.0,1.0
2024-06-06,83.27,85.05,83.16,84.42,1734999,82.9189497496984,84.6914456132082,82.8094134884702,84.0641015716289,1742344.38769559,0.0,1.0
2024-06-07,83.78,84.67,83.34,83.51,2064032,83.4267996881197,84.3130476198747,82.9886546432072,83.1579379560143,2072770.39999684,0.0,1.0
2024-06-10,83.65,84.4,83.31,83.31,2034450,83.2973477430319,84.0441858877692,82.9587811174177,82.9587811174177,2043063.16000603,0.0,1.0
2024-06-11,83.18,83.66,82.33,83.38,1446283,82.8293291723299,83.3073055849618,81.9829126082943,83.0284860109265,1452406.0636747,0.0,1.0
2024-06-12,83.43,84.17,82.55,83.49,2249930,83.0782752205757,83.8151555233831,82.2019851307506,83.1380222721546,2259455.42804806,0.0,1.0
2024-06-13,82.8,83.53,81.79,83.36,2128433,82.4509311789963,83.177853639874,81.4451891440835,83.0085703270668,2137444.05163121,0.0,1.0
2024-06-14,78.94,81.735,77.735,81.69,4958710,78.6072041940818,81.3904210134694,77.4072842415372,81.3456107247852,4979703.46882622,0.0,1.0
2024-06-17,80.0,80.2,78.535,78.81,2863639,79.6627354386438,79.8618922772404,78.2039115959236,78.477752248994,2875762.66040282,0.0,1.0
2024-06-18,80.2,80.39,79.2755,80.02,1974104,79.8618922772404,80.0510912739072,78.9412897908276,79.6826511225035,1982461.67584386,0.0,1.0
2024-06-20,79.51,80.79,79.23,80.35,3237117,79.1748011840821,80.4494049511004,78.8959816100469,80.0112599061879,3250821.83751345,0.0,1.0
2024-06-21,80.14,80.16,78.892,79.45,4992706,79.8021452256614,79.8220609095211,78.5594065528186,79.1150541325031,5013843.39617148,0.0,1.0
2024-06-24,78.63,81.35,78.105,79.93,4212176,78.298511094257,81.0070440991709,77.7757243929409,79.593030545135,4230008.90120748,0.0,1.0
2024-06-25,78.2,79.24,77.49,78.91,4860364,77.8703238912743,78.9059394519767,77.1633171142564,78.5773306682923,4880941.10576301,0.0,1.0
2024-06-26,79.0,79.2,77.7,78.14,2504270,78.6669512456608,78.8661080842574,77.3724317947828,77.8105768396953,2514872.21593467,0.0,1.0
2024-06-27,79.6,79.86,79.0,79.1,2749950,79.2644217614506,79.5233256516262,78.6669512456608,78.7665296649591,2761592.34036648,0.0,1.0
2024-06-28,77.63,80.47,76.83,79.78,6548894,77.302726901274,80.1307540093458,76.5060995468876,79.4436629161875,6576619.7597309,0.0,1.0
2024-07-01,77.3,78.956,76.92,78.75,3021269,76.9741181175896,78.6231367411695,76.595720124256,78.418005197415,3034060.01148628,0.0,1.0
2024-07-02,78.07,78.4898,76.85,77.06,2421389,77.7408719461865,78.1589021504008,76.5260152307472,76.7351299112737,2431640.32635053,0.0,1.0
2024-07-03,79.33,79.46,78.0,78.5,1712907,78.9955600293452,79.125011974433,77.6711670526777,78.1690591491692,1720158.85778291,0.0,1.0
2024-07-05,78.8,79.645,78.0,79.46,1880313,78.4677944070642,79.3092320501348,77.6711670526777,79.125011974433,1888273.5970805,0.0,1.0
2024-07-08,80.47,80.51,79.27,79.27,2150221,80.1307540093458,80.1705853770652,78.9358129777662,78.9358129777662,2159324.29451268,0.0,1.0
2024-07-09,80.24,81.25,80.17,80.53,1840666,79.9017236449597,80.9074656798726,79.8320187514509,80.1905010609248,1848458.74534919,0.0,1.0
2024-07-10,80.18,81.19,80.11,80.54,2683566,79.8419765933808,80.8477186282936,79.772271699872,80.2004589028547,2694927.29339366,0.0,1.0
2024-07-11,79.66,80.88,79.415,80.09,2603072,79.3241688130296,80.5390255284689,79.0802016857487,79.7523560160123,2614092.5095447,0.0,1.0
2024-07-12,79.23,80.31,79.1,80.25,2129376,78.8959816100469,79.9714285384686,78.7665296649591,79.9116814868896,2138391.04396815,0.0,1.0
2024-07-15,78.9,79.86,78.795,79.64,2703098,78.5673728263625,79.5233256516262,78.4628154860992,79.3042531291699,2714541.9851488,0.0,1.0
2024-07-16,81.38,81.529,79.4,79.4,3374276,81.0369176249604,81.1852894697149,79.065264922854,79.065264922854,3388561.52143946,0.0,1.0
2024-07-17,77.86,80.71,77.84,80.23,2558905,77.5317572656601,80.3697422156618,77.5118415818004,79.8917658030299,2569738.52169148,0.0,1.0
2024-07-18,78.78,78.94,77.22,78.0,4132815,78.4478787232045,78.6072041940818,76.8944553821509,77.6711670526777,4150311.91408996,0.0,1.0
2024-07-19,78.03,78.9,77.49,78.83,1882459,77.7010405784672,78.5673728263625,77.1633171142564,78.4976679328536,1890428.68250475,0.0,1.0
2024-07-22,80.25,80.27,78.34,78.53,4039703,79.9116814868896,79.9315971707492,78.009733678292,78.1989326749587,4056805.70997854,0.0,1.0
2024-07-23,82.41,82.86,79.91,80.19,3515115,82.062575343733,82.5106782305753,79.5731148612753,79.8519344353106,3529996.78521693,0.0,1.0
2024-07-24,79.59,82.14,79.49,81.95,2670215,79.2544639195208,81.7937136116275,79.1548855002225,81.6045146149608,2681519.76986188,0.0,1.0
2024-07-25,82.34,83.65,79.63,80.0,5342536,81.9928704502241,83.2973477430319,79.2942952872401,79.6627354386438,5365154.45580181,0.0,1.0
2024-07-26,82.68,83.29,81.41,82.81,2903005,82.3314370758384,82.938865433558,81.0667911507499,82.4608890209262,2915295.32247699,0.0,1.0
2024-07-29,82.85,83.96,82.21,83.68,3834897,82.5007203886455,83.6060408428567,81.8634185051364,83.3272212688214,3851132.63197309,0.0,1.0
2024-07-30,93.81,94.89,91.09,92.55,7825642,93.4145151437397,94.4899620721614,90.7059821388258,92.1598270605811,7858773.07065591,0.0,1.0
2024-07-31,95.7,96.93,92.66,94.38,4050614,95.2965472684777,96.5213618258468,92.2693633218092,93.98211213374,4067762.90339141,0.0,1.0
2024-08-01,94.87,97.29,94.1,96.65,3140489,94.4700463883017,96.8798441353207,93.7032925597048,96.2425422518116,3153784.74787003,0.0,1.0
2024-08-02,90.16,93.75,89.81,93.45,4454848,89.7799028393516,93.3547680921607,89.4313783718075,93.0560328342658,4473708.29080417,0.0,1.0
2024-08-05,86.75,87.42,85.39,86.13,6636696,86.3842787412794,87.051454150578,85.0300122388225,85.7668925416299,6664793.48313273,0.0,1.0
2024-08-06,89.08,91.0,88.005,88.42,3275219,88.7044559109299,90.6163615614573,87.6339879034731,88.0472383435611,3289085.14824733,0.0,1.0
2024-08-07,87.92,90.82,87.64,90.32,2290133,87.5493462470696,90.4371204067204,87.2705266730343,89.9392283102289,2299828.6336917,0.0,1.0
2024-08-08,91.96,92.52,88.52,88.88,3333297,91.5723143867211,92.1299535347916,88.1468167628594,88.5052990723333,3347409.0304793,0.0,1.0
2024-08-09,93.09,93.18,91.19,92.15,1961222,92.7772132602306,92.8669108560348,90.8835973488068,91.8403717040525,1967834.01402572,0.08,1.0
2024-08-12,92.83,93.53,92.205,93.13,2236539,92.5180868723515,93.2157348397182,91.8951869014884,92.8170788583658,2244079.21076506,0.0,1.0
2024-08-13,93.92,93.96,92.63,93.4,3058866,93.6044244215367,93.644290019672,92.3187588816753,93.0861716457786,3069178.58312155,0.0,1.0
2024-08-14,93.88,95.07,92.94,93.96,1983170,93.5645588234015,94.7505603679248,92.6277172672234,93.644290019672,1989856.00895533,0.0,1.0
2024-08-15,95.58,95.84,93.91,95.25,2144709,95.2588467441491,95.5179731320281,93.5944580220029,94.9299555595334,2151939.61743601,0.0,1.0
2024-08-16,95.82,96.22,95.1901,95.5,1350979,95.4980403329605,95.8966963143128,94.8702568263258,95.1791155478786,1355533.65627882,0.0,1.0
2024-08-19,96.37,96.45,95.4,95.58,1971351,96.04619230732,96.1259235035905,95.0794515525405,95.2588467441491,1977997.16267899,0.0,1.0
2024-08-20,95.63,96.71,94.92,96.45,1367860,95.3086787418181,96.3850498914695,94.6010643749177,96.1259235035905,1372471.56845335,0.0,1.0
2024-08-21,96.26,96.61,95.55,95.8,1322999,95.9365619124481,96.2853858961314,95.2289475455476,95.4781075338929,1327459.32521765,0.0,1.0
2024-08-22,96.55,97.09,96.07,96.25,1437639,96.2255874989286,96.7637730737543,95.7472003213057,95.9265955129143,1442485.81960121,0.0,1.0
2024-08-23,97.08,97.57,96.41,96.8,1158202,96.7538066742204,97.2421602513771,96.0860579054552,96.4747474872738,1162106.73279854,0.0,1.0
2024-08-26,96.64,97.86,96.58,96.91,1677206,96.3152850947328,97.5311858378576,96.25548669753,96.5843778821457,1682860.48969878,0.0,1.0
2024-08-27,96.95,97.19,95.42,96.39,1961772,96.6242434802809,96.8634370690924,95.0993843516081,96.0661251063876,1968385.86828175,0.0,1.0
2024-08-28,96.52,98.15,96.18,97.55,1947409,96.1956883003271,97.8202114243381,95.8568307161776,97.2222274523095,1953974.44522844,0.0,1.0
2024-08-29,96.96,97.75,95.66,96.84,1949366,96.6342098798147,97.4215554429857,95.3385779404195,96.514613085409,1955938.04300853,0.0,1.0
2024-08-30,96.66,97.485,95.31,97.16,3188796,96.3352178938005,97.1574458553397,94.9897539567362,96.8335378704909,3199546.62582266,0.0,1.0
2024-09-03,93.02,97.9,92.45,97.16,3271479,92.7074484634939,97.5710514359928,92.1393636900668,96.8335378704909,3282508.38118829,0.0,1.0
2024-09-04,94.35,94.71,92.5846,92.9,2138962,94.0329796014905,94.3917699847077,92.2735114277918,92.5878516690882,2146173.24214622,0.0,1.0
2024-09-05,94.21,94.8099,93.05,94.08,3001812,93.8934500080172,94.4913343160504,92.7373476620953,93.7638868140777,3011932.23271541,0.0,1.0
2024-09-06,91.44,94.15,90.715,94.0,4136985,91.132757337152,93.8336516108143,90.4101933709509,93.6841556178072,4150932.32612841,0.0,1.0
2024-09-09,93.69,94.62,92.53,93.1,1803456,93.3751972322591,94.3020723889034,92.2190948863372,92.7871796597643,1809536.12574139,0.0,1.0
2024-09-10,93.15,94.09,92.2,94.09,2120862,92.8370116574334,93.7738532136115,91.8902037017215,93.7738532136115,2128012.22026605,0.0,1.0
2024-09-11,94.09,94.25,91.03,93.18,1440703,93.7738532136115,93.9333156061524,90.7241349562658,92.8669108560348,1445560.14949297,0.0,1.0
2024-09-12,94.23,95.112,93.6,94.1,1842260,93.9133828070848,94.7924192459668,93.2854996364548,93.7838196131453,1848470.94856117,0.0,1.0
2024-09-13,95.28,95.97,92.77,93.5,2815679,94.9598547581348,95.6475363259676,92.4582884751486,93.1858356411167,2825171.70864794,0.0,1.0
2024-09-16,95.14,96.55,94.13,95.71,2284549,94.8203251646615,96.2255874989286,93.8137188117467,95.3884099380886,2292251.07045936,0.0,1.0
2024-09-17,94.59,95.255,93.51,95.24,2040832,94.2721731903019,94.9349387593003,93.1958020406505,94.9199891599995,2047712.40915722,0.0,1.0
2024-09-18,94.68,95.9567,94.26,94.94,1714678,94.3618707861062,95.6342810145877,93.9432820056862,94.6209971739853,1720458.8218476,0.0,1.0
2024-09-19,97.43,97.52,95.455,96.94,2520109,97.1026306579038,97.1923282537081,95.1342667499764,96.6142770807471,2528605.23145893,0.0,1.0
2024-09-20,97.45,98.29,96.52,97.25,6550394,97.1225634569714,97.9597410178114,96.1956883003271,96.9232354662952,6572477.83191806,0.0,1.0
2024-09-23,98.63,98.97,97.23,97.54,2082932,98.2985986019609,98.6374561861104,96.9033026672276,97.2122610527757,2089954.34402767,0.0,1.0
2024-09-24,99.32,99.6,98.04,98.62,3043144,98.9862801697937,99.2653393567404,97.7105810294661,98.2886322024271,3053403.57837017,0.0,1.0
2024-09-25,99.72,100.51,99.38,99.65,1547477,99.3849361511461,100.172281714317,99.0460785669966,99.3151713544094,1552694.12464396,0.0,1.0
2024-09-26,99.3,100.62,99.02,100.29,1454556,98.9663473707261,100.281912109189,98.6872881837794,99.9530209245732,1459459.85314523,0.0,1.0
2024-09-27,99.21,99.705,98.59,99.3,1543588,98.8766497749218,99.3699865518454,98.2587330038257,98.9663473707261,1548792.01336816,0.0,1.0
2024-09-30,100.25,100.37,97.86,98.55,2005714,99.913155326438,100.032752120844,97.5311858378576,98.2188674056904,2012476.0132242,0.0,1.0
2024-10-01,100.92,101.7,98.9,99.98,2084508,100.580904095203,101.35828325884,98.5676913893737,99.6440625390251,2091535.65731403,0.0,1.0
2024-10-02,101.29,102.13,100.03,100.94,1763008,100.949660877954,101.786838438794,99.6938945366942,100.600836894271,1768951.76038178,0.0,1.0
2024-10-03,100.75,102.255,100.14,101.48,2418735,100.411475303128,101.911418432967,99.8035249315661,101.139022469097,2426889.46173076,0.0,1.0
2024-10-04,102.03,102.9983,101.03,101.81,2063335,101.687174443456,102.652220910315,100.690534490075,101.467913653712,2070291.27519973,0.0,1.0
2024-10-07,102.83,103.38,101.39,101.75,1778989,102.484486406161,103.03263838052,101.049324873292,101.408115256509,1784986.63831917,0.0,1.0
2024-10-08,102.99,104.2352,102.94,103.83,1494250,102.643948798702,103.884964868652,102.594116801033,103.481126359542,1499287.6764884,0.0,1.0
2024-10-09,103.7,104.1,102.6,103.11,1498109,103.351563165602,103.750219146955,102.255259216883,102.763545593107,1503159.68662297,0.0,1.0
2024-10-10,102.1,103.325,101.62,103.3,1460739,101.756939240193,102.977823183084,101.27855206257,102.95290718425,1465663.69835435,0.0,1.0
2024-10-11,103.82,104.42,102.14,102.16,1624068,103.471159960008,104.069143932036,101.796804838328,101.816737637396,1629543.34159556,0.0,1.0
2024-10-14,102.65,104.005,102.195,103.82,2571755,102.305091214552,103.655538351383,101.851620035764,103.471159960008,2580425.34947127,0.0,1.0
2024-10-15,103.91,104.29,102.21,102.9,2479591,103.560857555812,103.939580738097,101.866569635065,102.554251202897,2487950.6301031,0.0,1.0
2024-10-16,105.31,105.45,103.92,104.01,1511210,104.956153490545,105.095683084019,103.570823955346,103.66052155115,1516304.85500154,0.0,1.0
2024-10-17,106.21,106.74,105.5752,106.02,2450599,105.853129448588,106.38134862388,105.220462406182,105.663767857446,2458860.88721085,0.0,1.0
2024-10-18,105.54,106.76,104.74,106.76,1706598,105.185380679823,106.401281422948,104.388068717118,106.401281422948,1712351.58114088,0.0,1.0
2024-10-21,106.32,106.9299,105.72,106.11,1724357,105.96275984346,106.570610551027,105.364775871432,105.75346545325,1730170.45338231,0.0,1.0
2024-10-22,102.65,105.83,101.83,105.55,2807723,102.305091214552,105.474406266304,101.48784645278,105.195347079357,2817188.88599167,0.0,1.0
2024-10-23,102.83,103.805,102.5,102.69,1851388,102.484486406161,103.456210360707,102.155595221545,102.344956812687,1857629.72246846,0.0,1.0
2024-10-24,100.62,102.07,99.15,100.2,1983378,100.281912109189,101.727040041591,98.816851377719,99.8633233287689,1990064.71020125,0.0,1.0
2024-10-25,101.39,101.84,100.68,101.0,1398259,101.049324873292,101.497812852314,100.341710506392,100.660635291474,1402973.05486967,0.0,1.0
2024-10-28,102.38,102.6,101.31,102.08,2230864,102.035998427139,102.255259216883,100.969593677022,101.737006441125,2238385.07821424,0.0,1.0
2024-10-29,100.09,101.2199,98.83,101.06,2844984,99.753692933897,100.879796417222,98.4979265926371,100.720433688677,2854575.50678045,0.0,1.0
2024-10-30,101.14,101.35,99.81,100.1,3435035,100.800164884947,101.009459275157,99.4746337469504,99.7636593334309,3446615.78973153,0.0,1.0
2024-10-31,99.72,101.4799,99.1,100.86,2673815,99.3849361511461,101.138922805101,98.7670193800499,100.521105698,2682829.43196241,0.0,1.0
2024-11-01,100.03,101.0,99.8,100.6,1523319,99.6938945366942,100.660635291474,99.4646673474166,100.261979310121,1528454.6789765,0.0,1.0
2024-11-04,99.84,101.045,99.4,100.16,1728653,99.5045329455518,100.705484089376,99.0660113660642,99.8234577306337,1734480.93680757,0.0,1.0
2024-11-05,102.16,102.16,99.9,100.29,2556875,101.816737637396,101.816737637396,99.5643313427547,99.9530209245732,2565495.18341728,0.0,1.0
2024-11-06,114.86,115.38,106.175,111.05,5796255,114.474065045333,114.992317821091,105.81824705022,110.676866822952,5815796.34685247,0.0,1.0
2024-11-07,111.22,115.0,111.135,114.35,2607778,110.846295615027,114.613594638807,110.761581218989,113.965778669109,2616569.79649829,0.0,1.0
2024-11-08,113.65,114.08,111.01,112.0,2012930,113.347861898013,113.776718744613,110.714880328187,111.702248416871,2018295.63142391,0.08,1.0
2024-11-11,114.68,115.98,114.04,115.25,1534827,114.375123646847,115.671667601685,113.736825084464,114.943608303968,1538918.20832888,0.0,1.0
2024-11-12,113.58,115.51,112.32,115.0,2177158,113.278047992752,115.202917094936,112.021397698063,114.694272928038,2182961.3947428,0.0,1.0
2024-11-13,115.77,116.59,114.165,114.72,2331734,115.462225885904,116.280045918956,113.86149277243,114.415017306995,2337949.42985726,0.0,1.0
2024-11-14,113.22,116.74,112.44,115.77,2688130,112.919005051412,116.429647144514,112.141078678509,115.462225885904,2695295.43287624,0.0,1.0
2024-11-15,112.01,113.08,111.14,112.3,2221703,111.712221831909,112.779377240891,110.844534723671,112.001450867988,2227625.13312504,0.0,1.0
2024-11-18,113.17,113.44,111.73,112.04,1817861,112.869137976226,113.138420182231,111.432966210867,111.74214207702,1822706.65886837,0.0,1.0
2024-11-19,116.0,116.03,113.0,113.19,2488802,115.69161443176,115.721534676871,112.699589920594,112.889084806301,2495436.10760388,0.0,1.0
2024-11-20,118.1,118.2,115.09,117.07,3650318,117.786031589576,117.885765739948,114.784033663373,116.758769840742,3660048.22458211,0.0,1.0
2024-11-21,116.98,119.28,116.94,118.1,2592866,116.669009105407,118.962894563968,116.629115445258,117.786031589576,2599777.49880403,0.0,1.0
2024-11-22,118.44,118.8,116.37,117.87,5093495,118.125127700842,118.484170642182,116.060630788137,117.55664304372,5107072.13225472,0.0,1.0
2024-11-25,115.84,118.34,115.06,117.59,2907490,115.532039791164,118.025393550469,114.754113418261,117.277387422678,2915240.15510162,0.0,1.0
2024-11-26,117.18,117.56,115.9101,116.0,1947882,116.868477406152,117.247467177566,115.601953430575,115.69161443176,1953074.24059916,0.0,1.0
2024-11-27,116.7,117.555,115.84,117.17,1766622,116.389753484365,117.242480470048,115.532039791164,116.858503991115,1771331.0770754,0.0,1.0
2024-11-29,118.38,118.9,117.38,118.24,1352044,118.065287210618,118.583904792554,117.067945706896,117.925659400097,1355647.98512264,0.0,1.0
2024-12-02,117.69,118.69,117.29,118.69,2926362,117.37712157305,118.374463076772,116.978184971561,118.374463076772,2934162.45997871,0.0,1.0
2024-12-03,119.11,119.4,117.64,118.25,2251874,118.793346508335,119.082575544415,117.327254497864,117.935632815134,2257876.55642129,0.0,1.0
2024-12-04,120.09,120.24,118.81,119.11,2313505,119.770741181983,119.920342407541,118.494144057219,118.793346508335,2319671.83894987,0.0,1.0
2024-12-05,120.07,120.6982,119.25,120.0,2472535,119.750794351909,120.377324284547,118.932974318856,119.680980446648,2479125.74656978,0.0,1.0
2024-12-06,118.31,120.71,117.573,120.1,1913041,117.995473305358,120.389092914291,117.260432617115,119.78071459702,1918140.36903162,0.0,1.0
2024-12-09,113.75,118.2,112.9,117.76,3015063,113.447596048385,117.885765739948,112.599855770221,117.446935478311,3023099.89983153,0.0,1.0
2024-12-10,114.08,115.26,113.52,113.76,2009185,113.776718744613,114.953581719005,113.218207502529,113.457569463422,2014540.64881663,0.0,1.0
2024-12-11,116.08,116.33,114.91,115.42,2399621,115.771401752058,116.020737127988,114.604512192703,115.113156359601,2406017.38827135,0.0,1.0
2024-12-12,113.7,116.39,113.7,116.15,2119485,113.397728973199,116.080577618211,113.397728973199,115.841215657318,2125134.6625906,0.0,1.0
2024-12-13,113.43,114.8,113.12,114.24,1565477,113.128446767194,114.494804627293,112.81927090104,113.936293385209,1569649.90843924,0.0,1.0
2024-12-16,113.28,114.31,112.56,114.0,1917789,112.978845541636,114.006107290469,112.260759658956,113.696931424316,1922901.02521837,0.0,1.0
2024-12-17,111.93,112.58,110.52,111.99,2764689,111.632434511611,112.28070648903,110.226182991363,111.692275001834,2772058.50722367,0.0,1.0
2024-12-18,107.69,112.305,107.53,112.2,2448450,107.403706535829,112.006437575507,107.244131895234,111.901716717616,2454976.54600999,0.0,1.0
2024-12-19,109.35,110.8,108.53,109.57,2915776,109.059293432008,110.505438612405,108.241473398956,109.278708562827,2923548.24212003,0.0,1.0
2024-12-20,110.83,111.39,108.33,108.33,5806215,110.535358857517,111.093870099601,108.042005098211,108.042005098211,5821691.94637068,0.0,1.0
2024-12-23,110.54,110.78,108.88,110.03,1537036,110.246129821437,110.485491782331,108.590542925259,109.737485654539,1541133.09660112,0.0,1.0
2024-12-24,112.04,112.1,110.06,110.55,616905,111.74214207702,111.801982567244,109.767405899651,110.256103236474,618549.411307681,0.0,1.0
2024-12-26,112.53,112.69,110.965,111.65,755323,112.230839413844,112.39041405444,110.669999960519,111.353178890569,757336.375936572,0.0,1.0
2024-12-27,111.23,112.52,110.22,111.7,1363227,110.934295459005,112.220865998807,109.926980540246,111.403045965755,1366860.7943342,0.0,1.0
2024-12-30,110.28,110.76,108.16,109.33,1199869,109.98682103047,110.465544952256,107.872457042579,109.039346601934,1203067.35007227,0.0,1.0
2024-12-31,109.37,110.77,108.87,110.63,1330271,109.079240262082,110.475518367293,108.580569510221,110.335890556772,1333816.94739009,0.0,1.0
2025-01-02,110.79,112.46,109.5,110.2,2069252,110.495465197368,112.161025508584,109.208894657566,109.907033710172,2074767.76237384,0.0,1.0
2025-01-03,112.76,113.68,110.59,111.17,2132760,112.4602279597,113.377782143125,110.295996896623,110.874454968782,2138445.04820121,0.0,1.0
2025-01-06,112.47,114.36,111.9916,113.72,2115872,112.170998923621,114.055974365656,111.69387074824,113.417675803273,2121512.03184023,0.0,1.0
2025-01-07,111.66,112.88,109.785,112.52,2574376,111.363152305606,112.579908940147,109.493136986127,112.220865998807,2581238.21217954,0.0,1.0
2025-01-08,115.05,115.16,111.11,111.81,2318819,114.744140003224,114.853847568633,110.814614478559,111.512753531164,2325000.00385644,0.0,1.0
2025-01-10,112.64,114.73,112.52,113.8,2474266,112.340546979254,114.424990722033,112.220865998807,113.497463123571,2480861.36069346,0.0,1.0
2025-01-13,114.75,114.99,110.79,111.0,2205642,114.444937552107,114.684299513,110.495465197368,110.704906913149,2211521.32120099,0.0,1.0
2025-01-14,119.19,119.28,115.795,116.28,3202468,118.873133828633,118.962894563968,115.487159423497,115.970870052802,3211004.44336111,0.0,1.0
2025-01-15,121.86,124.15,120.45,122.81,4736858,121.536035643571,123.819947687095,120.129784123323,122.483510072107,4749484.48683034,0.0,1.0
2025-01-16,122.98,123.55,121.475,123.0,2895874,122.65305812774,123.221542784861,121.152059164638,122.673004957814,2903593.19169274,0.0,1.0
2025-01-17,125.3,126.26,122.7,124.03,3921408,124.966890416375,125.924338259948,122.373802506698,123.700266706648,3931860.83740158,0.0,1.0
2025-01-21,127.16,129.1,126.13,127.65,3341010,126.821945613298,128.756788130519,125.794683864464,127.310642950122,3349915.73852225,0.0,1.0
2025-01-22,126.71,128.33,125.8409,128.03,2605758,126.373141936623,127.988835172653,125.506352435738,127.689632721536,2612703.86349645,0.0,1.0
2025-01-23,127.74,129.1,126.93,127.46,3093127,127.400403685457,128.756788130519,126.592557067442,127.121148064415,3101371.98588095,0.0,1.0
2025-01-24,127.03,127.5535,126.24,127.0,2102857,126.692291217814,127.214399495013,125.904391429874,126.662370972702,2108462.33928114,0.0,1.0
2025-01-27,122.08,124.72,119.89,122.7,3448790,121.75545077439,124.388432344216,119.571272881239,122.373802506698,3457983.03502778,0.0,1.0
2025-01-28,126.41,126.64,124.0,124.52,3629801,126.073939485506,126.303328031363,123.670346461536,124.188964043472,3639476.53482146,0.0,1.0
2025-01-29,126.36,127.15,125.78,126.38,1958999,126.02407241032,126.811972198261,125.445614338162,126.044019240395,1964220.87388226,0.0,1.0
2025-01-30,127.37,127.75,125.51,126.92,2419401,127.03138732908,127.410377100494,125.176332132157,126.582583652405,2425850.11349755,0.0,1.0
2025-01-31,126.58,128.31,125.93,128.0,2363137,126.243487541139,127.968888342578,125.59521556372,127.659712476425,2369436.13715142,0.0,1.0
2025-02-03,126.38,127.05,123.5,124.35,1907869,126.044019240395,126.712238047889,123.171675709675,124.019415987839,1912954.5826378,0.0,1.0
2025-02-04,125.48,127.668,124.74,127.4,1901322,125.146411887045,127.328595097189,124.408379174291,127.061307574191,1906390.13106773,0.0,1.0
2025-02-05,127.8,128.289,125.85,126.23,1838994,127.46024417568,127.947944171,125.515428243422,125.894418014836,1843895.99062798,0.0,1.0
2025-02-06,129.0,129.0,127.02,128.0,2342637,128.657053980147,128.657053980147,126.682317802777,127.659712476425,2348881.49270566,0.0,1.0
2025-02-07,127.7,129.69,127.34,129.26,1560792,127.46024417568,129.446507965105,127.100920073071,129.017315286988,1563727.88777404,0.1,1.0
2025-02-10,128.2,128.7258,126.72,128.42,1759989,127.959305429305,128.484118243616,126.482084118576,128.178892380899,1763299.58218362,0.0,1.0
2025-02-11,129.32,129.565,126.81,128.38,1522384,129.077202637423,129.321742651699,126.571915144229,128.138967480609,1525247.6413904,0.0,1.0
2025-02-12,128.09,129.95,127.61,127.69,3334428,127.849511953507,129.70601981699,127.370413150028,127.450262950608,3340700.14029713,0.0,1.0
2025-02-13,128.08,128.685,122.7173,125.64,4829405,127.839530728435,128.44339484532,122.486899158811,125.404111810747,4838489.22845285,0.0,1.0
2025-02-14,133.42,133.92,126.89,128.87,4278503,133.169504917144,133.668566170768,126.651764944809,128.628047509161,4286550.96837047,0.0,1.0
2025-02-18,136.67,137.41,134.1,136.25,3219021,136.413403065702,137.152013721067,133.848228222073,135.994191612658,3225076.05691873,0.0,1.0
2025-02-19,139.39,140.55,136.53,136.53,2903323,139.128296285419,140.286118393828,136.273665914688,136.273665914688,2908784.22129009,0.0,1.0
2025-02-20,138.44,139.5325,135.12,139.3,3030096,138.180079903533,139.270528742702,134.866313179467,139.038465259767,3035795.68439137,0.0,1.0
2025-02-21,129.83,138.87,129.54,138.77,3518774,129.58624511612,138.60927258165,129.296789589018,138.509460330925,3525392.89961393,0.0,1.0
2025-02-24,129.56,133.2142,127.68,131.38,3562740,129.316752039163,132.964091305152,127.440281725535,131.133335002356,3569441.60073097,0.0,1.0
2025-02-25,130.23,131.6099,126.69,129.96,2614926,129.98549411902,131.362803366772,126.452140443359,129.716001042063,2619844.73950752,0.0,1.0
2025-02-26,131.98,135.23,131.18,131.63,2720569,131.732208506705,134.976106655264,130.933710500906,131.382865629168,2725686.45656407,0.0,1.0
2025-02-27,133.42,135.59,131.84,133.53,2760085,133.169504917144,135.335430757874,131.59247135569,133.279298392941,2765276.7871227,0.0,1.0
2025-02-28,136.6,136.77,132.6,133.39,4363330,136.343534490195,136.513215316427,132.3510444612,133.139561241926,4371537.53002393,0.0,1.0
2025-03-03,131.02,139.25,130.87,137.93,3224494,130.774010899746,138.988559134405,130.624292523659,137.671037424836,3230559.35176506,0.0,1.0
2025-03-04,127.02,129.94,123.03,127.66,5528935,126.781520870751,129.696038591918,122.799012066828,127.42031927539,5539335.06142392,0.0,1.0
2025-03-05,130.3,131.718038,126.78,127.61,3285100,130.055362694527,131.470738338461,126.541971469011,127.370413150028,3291279.35312746,0.0,1.0
2025-03-06,124.49,129.12,123.73,127.61,3090095,124.256270927411,128.877578135974,123.497697821902,127.370413150028,3095907.543972,0.0,1.0
2025-03-07,124.4,125.01,119.0325,123.46,5132740,124.166439901759,124.775294631181,118.809017344101,123.228204744945,5142394.80897732,0.0,1.0
2025-03-10,122.31,123.31,120.32,121.0,4416574,122.080363861609,123.078486368858,120.094100072183,120.772823377113,4424881.68328499,0.0,1.0
2025-03-11,125.5,126.89,122.38,122.47,4067533,125.264374659733,126.651764944809,122.150232437116,122.240063462769,4075184.12866109,0.0,1.0
2025-03-12,127.93,129.37,125.09,129.0,2474099,127.689812352347,129.127108762786,124.855144431761,128.757803435104,2478752.84048988,0.0,1.0
2025-03-13,122.77,128.0,121.6,127.0,3882560,122.539500214943,127.759680927855,121.371696881462,126.761558420606,3889863.18994203,0.0,1.0
2025-03-14,126.51,126.75,123.13,125.0,2564349,126.272478392054,126.512027793794,122.898824317553,124.765313406108,2569172.60293843,0.0,1.0
2025-03-17,129.27,130.15,125.31,125.7,2275760,129.027296512061,129.90564431844,125.074731383355,125.463999161182,2280040.75999919,0.0,1.0
2025-03-18,128.25,128.9999,124.34,128.14,2595883,128.009211554667,128.757703622853,124.106552551324,127.89941807887,2600765.91916062,0.0,1.0
2025-03-19,131.98,133.0,128.75,128.88,2427355,131.732208506705,132.750293464099,128.508272808291,128.638028734234,2431920.91388716,0.0,1.0
2025-03-20,131.67,133.36,129.9,130.32,2075299,131.422790529458,133.109617566709,129.656113691628,130.075325144672,2079202.68797481,0.0,1.0
2025-03-21,130.85,131.54,128.8089,131.17,3841503,130.604330073514,131.293034603516,128.567062223968,130.923729275834,3848728.96072484,0.0,1.0
2025-03-24,136.1,136.49,132.38,133.27,2406863,135.844473236571,136.233741014398,132.131457509605,133.019786541056,2411390.36793595,0.0,1.0
2025-03-25,137.72,137.81,134.895,136.55,2661801,137.461431698314,137.551262723966,134.641735615336,136.293628364833,2666807.91252443,0.0,1.0
2025-03-26,134.14,138.06,133.83,137.87,2733412,133.888153122363,137.800793350778,133.578735145116,137.611150074401,2738553.61455993,0.0,1.0
2025-03-27,132.43,134.68,130.73,133.58,1543373,132.181363634967,134.427139276277,130.484555372644,133.329204518303,1546276.12221071,0.0,1.0
2025-03-28,129.69,133.01,128.54,131.63,1945686,129.446507965105,132.760274689172,128.298667081769,131.382865629168,1949345.88276435,0.0,1.0
2025-03-31,129.73,130.67,124.17,127.46,3282139,129.486432865395,130.424668022209,123.936871725092,127.22069477394,3288312.78341433,0.0,1.0
2025-04-01,131.78,131.99,128.02,128.93,2241791,131.532584005256,131.742189731778,127.779643378,128.687934859596,2246007.86348267,0.0,1.0
2025-04-02,133.9,134.13,129.0,129.17,1749361,133.648603720623,133.87817189729,128.757803435104,128.927484261336,1752651.59065672,0.0,1.0
2025-04-03,125.0,130.0,124.8,127.8,2372619,124.765313406108,129.755925942353,124.565688904658,127.560056426405,2377081.95413775,0.0,1.0
2025-04-04,112.33,117.22,109.42,115.95,6664433,112.119101239265,116.999920299712,109.214564743171,115.732304715506,6676968.9608235,0.0,1.0
2025-04-07,115.78,119.25,105.0401,107.41,5805735,115.562623889274,119.026108989427,104.842887973672,107.208338503601,5816655.72896696,0.0,1.0
2025-04-08,114.62,122.95,112.69,122.23,4242076,114.404801780865,122.719162266248,112.478425341875,122.000514061029,4250055.44829609,0.0,1.0
2025-04-09,128.09,129.46,112.08,113.28,5275036,127.849511953507,129.216939788438,111.869570612453,113.067317621151,5284958.47121977,0.0,1.0
2025-04-10,124.19,127.45,120.34,124.88,3076541,123.956834175237,127.210713548868,120.114062522328,124.645538705238,3082328.04856779,0.0,1.0
2025-04-11,125.67,126.35,121.93,123.37,2035989,125.434055485965,126.112778790894,121.701077308854,123.138373719293,2039818.74490719,0.0,1.0
2025-04-14,127.46,129.0763,126.2601,128.45,2011548,127.22069477394,128.833960182407,126.023047577492,128.208836056117,2015331.7707908,0.0,1.0
2025-04-15,124.47,126.57,123.05,123.6,3606937,124.236308477266,126.332365742489,122.818974516973,123.36794189596,3613721.73636465,0.0,1.0
2025-04-16,123.93,126.3,122.245,123.9,2864167,123.697322323352,126.062872665532,122.015485898638,123.667378648134,2869554.56790022,0.0,1.0
2025-04-17,123.23,125.14,122.96,123.58,2189090,122.998636568278,124.905050557123,122.72914349132,123.347979445815,2193207.73161784,0.0,1.0
2025-04-21,119.47,122.99,118.09,122.49,2008233,119.245695941022,122.759087166538,117.868286881019,122.260025912914,2012010.53519503,0.0,1.0
2025-04-22,124.3,125.02,121.07,121.29,2234612,124.066627651034,124.785275856253,120.84269195262,121.062278904215,2238815.35960879,0.0,1.0
2025-04-23,129.7,132.31,127.505,129.19,2931645,129.456489190178,132.061588934097,127.265610286767,128.947446711481,2937159.49566203,0.0,1.0
2025-04-24,133.49,134.34,129.28,129.28,2224306,133.239373492651,134.087777623813,129.037277737133,129.037277737133,2228489.97377173,0.0,1.0
2025-04-25,135.76,136.46,133.74,134.3,1603441,135.505111584106,136.20379733918,133.488904119463,134.047852723523,1606457.111582,0.0,1.0
2025-04-28,136.35,139.61,135.06,138.27,2878883,136.094003863383,139.347883237014,134.806425829032,138.010399077301,2884298.24905471,0.0,1.0
2025-04-29,137.5,138.41,135.75,136.0,2450157,137.241844746719,138.150136228315,135.495130359033,135.744660985846,2454765.80500463,0.0,1.0
2025-04-30,138.58,138.97,134.81,135.1,3140949,138.319817054548,138.709084832375,134.55689520222,134.846350729322,3146857.20158483,0.0,1.0
2025-05-01,148.03,150.48,144.71,146.46,4819591,147.75207474805,150.197474890809,144.438308023983,146.185022411669,4828656.76807977,0.0,1.0
2025-05-02,154.07,154.73,150.21,150.21,3652086,153.780734691833,154.439495546617,149.927981813852,149.927981813852,3658955.6627335,0.0,1.0
2025-05-05,154.34,155.59,152.82,153.07,1882133,154.05022776879,155.297880902851,152.533081557772,152.782612184584,1885673.33802314,0.0,1.0
2025-05-06,155.8,156.799,150.6289,151.32,2646364,155.507486629373,156.504611014115,150.346095332139,151.035897796898,2651341.87515138,0.0,1.0
2025-05-07,157.12,157.425,154.31,155.63,2908231,156.825008338942,157.129435703653,154.020284093572,155.337805803141,2913701.45335764,0.0,1.0
2025-05-08,157.5,159.04,157.05,158.69,2806176,157.204294891696,158.74140355286,156.755139763434,158.392060675322,2811454.48541652,0.0,1.0
2025-05-09,157.41,158.9714,154.7201,157.9,2232699,157.214276116769,158.77373466914,154.527720743371,157.703666849868,2235478.59819655,0.1,1.0
2025-05-12,156.96,161.58,155.61,160.62,4990823,156.764835647596,161.379091131107,155.416514240076,160.420284796871,4997036.32414718,0.0,1.0
2025-05-13,158.3,160.14,155.22,156.62,3635342,158.103169489133,159.940881629753,155.026999166793,156.42525840422,3639867.81833336,0.0,1.0
2025-05-14,159.46,160.8268,158.12,158.79,3505186,159.261727143002,160.626827661371,157.923393301464,158.592560222233,3509549.78064584,0.0,1.0
2025-05-15,161.29,161.72,159.0,159.0,4660646,161.089451717639,161.518917054849,158.802299107847,158.802299107847,4666448.27035369,0.0,1.0
2025-05-16,162.8,162.91,160.59,161.13,1839414,162.597574180865,162.707437406663,160.390322098926,160.929650661933,1841703.9781104,0.0,1.0
2025-05-19,166.24,166.38,160.4,162.5,2585664,166.033296878544,166.173122802287,160.200558345275,162.297947201416,2588883.02190636,0.0,1.0
2025-05-20,165.1,166.5,164.0801,165.74,1836152,164.894714356639,166.292973594066,163.876082502173,165.533918579463,1838437.91708412,0.0,1.0
2025-05-21,162.76,165.6999,162.16,164.34,1858801,162.557623916938,165.493868439877,161.958369958041,164.135659342035,1861115.11395238,0.0,1.0
2025-05-22,163.01,164.35,161.53,162.56,2073469,162.807313066479,164.145646908017,161.329153301199,162.357872597306,2076050.36483826,0.0,1.0
2025-05-23,165.09,166.025,160.0105,161.58,2045869,164.884726790657,165.818564209939,159.811542650291,161.379091131107,2048416.00422349,0.0,1.0
2025-05-27,169.69,169.81,167.14,167.27,2845123,169.479007142205,169.598857933985,166.93217781689,167.062016174652,2848665.03533919,0.0,1.0
2025-05-28,170.32,171.515,169.35,169.75,2781497,170.108223799047,171.301737933852,169.13942989883,169.538932538095,2784959.82416256,0.0,1.0
2025-05-29,170.09,171.2966,168.2931,170.11,3286005,169.87850978147,171.083609492813,168.083844050232,169.898484913433,3290095.91130146,0.0,1.0
2025-05-30,169.89,170.785,167.895,169.54,4750292,169.678758461838,170.572645617193,167.686239048503,169.329193652481,4756205.87512435,0.0,1.0
2025-06-02,172.65,172.7594,169.92,170.24,2287840,172.435326672766,172.544590644605,169.708721159782,170.028323271194,2290688.24597405,0.0,1.0
2025-06-03,172.61,174.66,170.17,172.56,2764455,172.39537640884,174.442827435073,169.958410309323,172.345438578932,2767896.60772788,0.0,1.0
2025-06-04,173.94,175.2599,172.7609,173.3,2118813,173.723722684396,175.041981518311,172.546088779502,173.084518461572,2121450.81584245,0.0,1.0
2025-06-05,175.01,175.44,173.18,174.98,1989111,174.79239224443,175.22185758164,172.964667669792,174.762429546485,1991587.34336215,0.0,1.0
2025-06-06,175.37,177.25,174.6,175.84,1656190,175.151944619768,177.029607024314,174.382902039183,175.621360220905,1658251.87342636,0.0,1.0
2025-06-09,172.87,176.87,172.79,176.57,2277916,172.655053124362,176.650079517012,172.575152596509,176.350452537563,2280751.89109213,0.0,1.0
2025-06-10,168.62,173.4099,166.865,171.5,5076998,168.410337582171,173.19428181171,166.657519752396,171.286756584879,5083318.6076971,0.0,1.0
2025-06-11,170.74,172.095,165.51,169.07,2979988,170.527701570276,171.881016760786,165.304204561886,168.859778051344,2983697.93549535,0.0,1.0
2025-06-12,171.52,172.015,168.5,168.68,2280959,171.306731716843,171.801116232933,168.290486790392,168.470262978061,2283798.67947439,0.0,1.0
2025-06-13,171.2,172.55,170.1,170.92,2418598,170.98712960543,172.33545101295,169.888497347452,170.707477757945,2421609.03312135,0.0,1.0
2025-06-16,171.6,174.3902,171.29,172.79,2340010,171.386632244696,174.173362904889,171.077017699265,172.575152596509,2342923.19500564,0.0,1.0
2025-06-17,172.12,172.92,170.87,171.47,1965541,171.90598567574,172.70499095427,170.657539928037,171.256793886934,1967987.99989513,0.0,1.0
2025-06-18,170.23,173.6299,169.93,172.01,2343640,170.018335705213,173.414008263306,169.718708725764,171.796122449942,2346557.71417346,0.0,1.0
2025-06-20,173.34,173.46,169.06,171.71,4597637,173.124468725498,173.244319517278,168.849790485363,171.496495470493,4603360.82731108,0.0,1.0
2025-06-23,175.63,175.78,172.388,172.9,2427107,175.411621335291,175.561434825015,172.173652444048,172.685015822307,2430128.62639927,0.0,1.0
2025-06-24,176.57,177.5,173.7801,177.0,2509698,176.350452537563,177.279296173855,173.56402150435,176.779917874773,2512822.44804907,0.0,1.0
2025-06-25,176.08,178.6878,175.28,177.73,2692864,175.861061804464,178.465619261152,175.062056525934,177.509010191432,2696216.48052602,0.0,1.0
2025-06-26,176.85,179.32,175.85,178.58,4390800,176.630104385049,179.09703318251,175.631347786886,178.35795329987,4396266.32562715,0.0,1.0
2025-06-27,184.9,185.52,177.48,177.48,23827752,184.670095000258,185.289324091118,177.259321041891,177.259321041891,23857416.3553327,0.0,1.0
2025-06-30,186.13,187.51,182.16,183.035,4564919,185.898565615998,187.276849721462,181.933501921292,182.807413944684,4570602.09504317,0.0,1.0
2025-07-01,176.22,186.35,176.02,183.88,6061306,176.000887728207,186.118292067593,175.801136408574,183.651363270132,6068852.02175498,0.0,1.0
2025-07-02,175.95,176.96,173.5,175.37,3250144,175.731223446703,176.739967610847,173.284269781204,175.151944619768,3254190.26615631,0.0,1.0
2025-07-03,181.06,181.06,176.07,176.69,1766373,180.834869663313,180.834869663313,175.851074238482,176.470303329343,1768572.04573131,0.0,1.0
2025-07-07,180.25,182.32,178.78,180.95,2865229,180.025876818802,182.093302976998,178.557704619503,180.725006437515,2868796.06630007,0.0,1.0
2025-07-08,179.46,181.34,174.14,179.99,3289066,179.236859106253,181.114521510799,173.923474004028,179.766200103279,3293160.72209284,0.0,1.0
2025-07-09,181.42,182.44,179.0,181.4,2306283,181.194422038652,182.213153768778,178.777431071098,181.174446906689,2309154.20658339,0.0,1.0
2025-07-10,178.53,182.7,176.63,181.93,2824780,178.308015469962,182.4728304843,176.410377933453,181.703787903715,2828296.7093252,0.0,1.0
2025-07-11,179.68,180.31,178.0,178.39,1748339,179.456585557849,180.085802214691,177.778674472936,178.168189546219,1750515.59430643,0.0,1.0
2025-07-14,184.32,184.66,179.3635,180.2,2085288,184.090816173323,184.430393416699,179.140479094531,179.975938988894,2087884.07890007,0.0,1.0
2025-07-15,184.68,185.12,182.145,184.5,1918785,184.450368548662,184.889821451853,181.91852057232,184.270592360993,1921173.79102179,0.0,1.0
2025-07-16,184.3,185.675,181.0011,185.07,1844072,184.07084104136,185.444131363834,180.776042899682,184.839883621945,1846367.77708662,0.0,1.0
2025-07-17,188.83,189.48,185.25,185.99,3040976,188.595208431036,189.244400219842,185.019659809614,185.758739692255,3044761.8624944,0.0,1.0
2025-07-18,190.49,191.605,188.5,189.12,2265279,190.253144383986,191.366757990938,188.265618753643,188.884847844504,2268099.15866138,0.0,1.0
2025-07-21,187.83,190.67,187.295,190.5,2098404,187.596451832874,190.432920571656,187.062117052857,190.263131949968,2101016.40766177,0.0,1.0
2025-07-22,183.34,186.89,180.27,185.01,3283255,183.112034707124,186.657620630601,180.045851950765,184.779958226055,3287342.48768948,0.0,1.0
2025-07-23,186.4,186.78,183.1,183.81,2769886,186.168229897501,186.547757404803,182.872333123565,183.58145030826,2773334.36905032,0.0,1.0
2025-07-24,186.8,188.3338,186.1,187.35,2903525,186.567732536766,188.099625407028,185.868602918053,187.117048665756,2907139.74289802,0.0,1.0
2025-07-25,189.52,190.94,187.01,187.63,1915679,189.284350483769,190.702584853159,186.777471422381,187.396700513241,1918063.92420768,0.0,1.0
2025-07-28,188.17,190.435,187.15,190.12,2338015,187.936029076249,190.198212771087,186.917297346123,189.883604442666,2340925.71133078,0.0,1.0
2025-07-29,189.17,191.2,188.73,190.81,2289596,188.934785674412,190.962261568682,188.49533277122,190.572746495398,2292446.43210591,0.0,1.0
2025-07-30,192.14,193.26,188.4796,189.03,2971682,191.901092770955,193.019700160897,188.24524411904,188.794959750669,2975381.59494223,0.0,1.0
2025-07-31,179.77,188.8,171.78,187.78,8508768,179.546473651684,188.565245733092,171.566408432365,187.546514002966,8519360.98910764,0.0,1.0
2025-08-01,184.26,186.37,174.02,177.0,5089428,184.030890777434,186.138267199557,173.803623212249,176.779917874773,5095764.08242323,0.0,1.0
2025-08-04,181.16,186.5499,180.74,185.5,3729122,180.93474532313,186.317943511566,180.515267551901,185.269348959155,3733764.56972655,0.0,1.0
2025-08-05,179.32,182.975,177.67,182.0,2986805,179.09703318251,182.747488548795,177.449084795542,181.773700865586,2990523.42231822,0.0,1.0
2025-08-06,182.06,182.68,178.05,179.4,2018086,181.833626261476,182.452855352337,177.828612302844,179.176933710363,2020598.41578291,0.0,1.0
2025-08-07,181.58,182.97,178.0,181.64,1890145,181.354223094358,182.742494765804,177.778674472936,181.414148490248,1892498.13565923,0.0,1.0
2025-08-08,180.75,183.41,178.79,182.77,1588833,180.645105909662,183.303562240062,178.686243350421,182.663933649289,1589755.57795413,0.12,1.0
2025-08-11,179.88,181.865,178.16,180.67,1449686,179.775610794081,181.759458845149,178.056608956379,180.565152335816,1450527.78031549,0.0,1.0
2025-08-12,180.9,181.3,178.38,180.81,1256264,180.795018860625,181.194786729858,178.276481284457,180.705071090047,1256993.4671441,0.0,1.0
2025-08-13,176.8,181.81,172.52,181.57,3174738,176.697398200987,181.70449076313,172.419882000193,181.46463004159,3176581.45572437,0.0,1.0
2025-08-14,175.99,177.41,174.1682,176.4,2004073,175.88786826579,177.307044201567,174.067125505368,176.297630331754,2005236.6928288,0.0,1.0
2025-08-15,171.25,176.0,170.34,176.0,3265040,171.150619015379,175.897862462521,170.241147112874,175.897862462521,3266935.89083518,0.0,1.0
2025-08-18,173.05,173.4787,170.8,171.96,2241148,172.949574426927,173.378025640778,170.700880162492,171.860206983267,2242449.35372109,0.0,1.0
2025-08-19,171.9,174.19,171.04,172.25,2274362,171.800241802882,174.088912854241,170.940740884031,172.150038688461,2275682.63989161,0.0,1.0
2025-08-20,171.94,172.655,169.45,171.5,2762921,171.840218589806,172.55480365606,169.35166360383,171.400473933649,2764525.3284622,0.0,1.0
2025-08-21,173.25,174.4876,171.265,171.85,2261709,173.149458361544,174.386340148951,171.165610310475,171.750270819228,2263022.29275137,0.0,1.0
2025-08-22,171.0,175.075,170.24,174.1,2996379,170.900764097108,174.973399264919,170.141205145565,173.998965083664,2998118.8890932,0.0,1.0
2025-08-25,171.24,174.7299,170.8501,171.35,1945758,171.140624818648,174.628499535738,170.750951088113,171.250560982687,1946887.83141391,0.0,1.0
2025-08-26,175.92,176.23,171.405,172.1,4060092,175.817908888674,176.12772898733,171.305529064706,172.000125737499,4062449.54882415,0.0,1.0
2025-08-27,175.65,176.67,174.94,175.495,1926820,175.548065576942,176.567473643486,174.838477609053,175.393155527614,1927938.83480112,0.0,1.0
2025-08-28,176.16,177.46,175.2956,175.75,2313325,176.057769610214,177.357015185221,175.193871244801,175.64800754425,2314668.26429885,0.0,1.0
2025-08-29,174.1,176.54,172.52,176.15,1665696,173.998965083664,176.437549085985,172.419882000193,176.047775413483,1666663.20952289,0.0,1.0
2025-09-02,173.22,173.59,170.81,172.31,1995246,173.119475771351,173.489261050392,170.710874359222,172.210003868846,1996404.56730862,0.0,1.0
2025-09-03,174.49,174.51,172.41,173.4,1648801,174.388738756166,174.408727149628,172.309945836154,173.299371312506,1649758.39920643,0.0,1.0
2025-09-04,179.53,180.9499,174.66,174.87,2265845,179.425813908502,180.844889902312,174.55864010059,174.768518231937,2267160.69437724,0.0,1.0
2025-09-05,178.2,181.39,173.38,180.25,2016705,178.096585743302,181.284734500435,173.279382919044,180.145396073121,2017876.02777509,0.0,1.0
2025-09-08,179.43,180.55,178.28,178.28,1777422,179.325871941194,180.445221975046,178.176539317149,178.176539317149,1778454.08477692,0.0,1.0
2025-09-09,178.98,179.49,176.32,178.78,1399697,178.876133088306,179.385837121579,176.217676757907,178.67624915369,1400509.75350818,0.0,1.0
2025-09-10,183.8,184.23,179.62,180.0,1995527,183.693335912564,184.12308637199,179.515761679079,179.895541154851,1996685.73047518,0.0,1.0
2025-09-11,184.21,185.66,181.36,184.39,2000371,184.103097978528,185.552256504498,181.254751910243,184.282993519683,2001532.54321107,0.0,1.0
2025-09-12,185.77,187.26,184.5,185.0,1817451,185.662192668537,187.15132798143,184.392929683722,184.892639520263,1818506.32817187,0.0,1.0
2025-09-15,189.25,189.5,186.0,186.0,1813190,189.140173130864,189.390028049134,185.892059193346,185.892059193346,1814242.85396303,0.0,1.0
2025-09-16,187.46,190.29,186.47,189.5,3288048,187.351211916046,190.17956959087,186.361786439694,189.390028049134,3289957.25075003,0.0,1.0
2025-09-17,185.39,188.25,183.24,187.58,2227917,185.282413192765,188.140753457781,183.133660895638,187.471142276816,2229210.67095713,0.0,1.0
2025-09-18,191.84,192.25,182.7835,184.67,2223229,191.728670084147,192.138432150111,182.677425814876,184.562831028146,2224519.94880481,0.0,1.0
2025-09-19,190.23,192.99,186.3,192.9,4621121,190.119604410485,192.878002708192,186.19188509527,192.788054937615,4623804.31810702,0.0,1.0
2025-09-22,192.15,192.8,190.0,192.5,2111193,192.038490182803,192.688112970307,189.889737885676,192.388287068382,2112418.89354495,0.0,1.0
2025-09-23,193.58,194.35,189.72,192.45,2224919,193.467660315311,194.237213463585,189.609900377213,192.338316084728,2226210.93012678,0.0,1.0
2025-09-24,190.22,194.69,190.09,194.56,1772359,190.109610213754,194.577016152433,189.979685656253,194.447091594932,1773388.14487564,0.0,1.0
2025-09-25,189.85,190.37,186.73,189.53,1326907,189.739824934713,190.259523164716,186.621635554696,189.420010639327,1327677.48698345,0.0,1.0
2025-09-26,193.15,194.89,191.13,192.0,2339698,193.037909855886,194.776900087049,191.019082116259,191.888577231841,2341056.57814768,0.0,1.0
2025-09-29,191.92,196.3926,189.92,194.69,2485361,191.808623657994,196.278628087823,189.809784311829,194.577016152433,2486804.15939224,0.0,1.0
2025-09-30,196.23,196.66,191.93,192.39,2384759,196.11612244898,196.545872908405,191.818617854725,192.278350904343,2386143.74344333,0.0,1.0
2025-10-01,194.85,198.48,193.035,194.16,2267178,194.736923300126,198.364816713415,192.922976593481,194.047323725699,2268494.4684022,0.0,1.0
2025-10-02,191.08,196.13,190.15,195.12,2133501,190.969111132605,196.016180481671,190.039650836638,195.006766611858,2134739.84699506,0.0,1.0
2025-10-03,189.25,192.0188,186.89,191.97,1617609,189.140173130864,191.907366321695,186.781542702389,191.858594641648,1618548.28713829,0.0,1.0
2025-10-06,190.48,190.98,186.59,188.49,1751464,190.369459328755,190.869169165296,186.481716800464,188.380614179321,1752481.01190361,0.0,1.0
2025-10-07,191.46,191.515,188.845,190.42,1489295,191.348890608376,191.403858690396,188.735408163265,190.30949414837,1490159.77983161,0.0,1.0
2025-10-08,191.65,193.8306,190.255,192.55,1265787,191.538780346262,193.718114885385,190.144589902312,192.438258052036,1266521.99680635,0.0,1.0
2025-10-09,188.83,192.93,188.59,192.57,1121394,188.720416868169,192.818037527807,188.480556146629,192.458246445498,1122045.15300494,0.0,1.0
2025-10-10,184.09,190.14,183.83,188.75,1726251,183.983167617758,190.029656639907,183.723318502757,188.640463294322,1727253.37162489,0.0,1.0
2025-10-13,189.99,190.79,185.83,186.08,1671661,189.879743688945,190.679279427411,185.722157848922,185.972012767192,1672631.673183,0.0,1.0
2025-10-14,193.03,194.95,186.875,188.0,1884482,192.917979495116,194.836865267434,186.766551407293,187.890898539511,1885576.25065324,0.0,1.0
2025-10-15,192.27,196.07,189.03,194.48,1212905,192.158420543573,195.956215301286,188.920300802786,194.367138021085,1213609.29013839,0.0,1.0
2025-10-16,191.68,194.45,190.3794,192.98,1352122,191.568762936454,194.337155430893,190.268917709643,192.868008511461,1352907.1284235,0.0,1.0
2025-10-17,189.68,191.35,187.46,189.84,1523108,189.569923590289,191.238954444337,187.351211916046,189.729830737982,1523992.4138198,0.0,1.0
2025-10-20,192.52,193.5025,190.5947,191.63,1045121,192.408275461844,193.390205290647,190.484092765258,191.5187919528,1045727.86402787,0.0,1.0
2025-10-21,197.18,197.84,193.08,193.24,2022624,197.065571138408,197.725188122642,192.96795047877,193.127857626463,2023798.46472467,0.0,1.0
2025-10-22,191.23,200.0,188.86,197.79,2250958,191.119024083567,199.883934616501,188.750399458362,197.675217138988,2252265.05003387,0.0,1.0
2025-10-23,200.1,200.2,191.5041,191.61,2300813,199.983876583809,200.083818551117,191.392965015959,191.498803559338,2302148.99903222,0.0,1.0
2025-10-24,198.51,202.4958,198.25,201.7,2142400,198.394799303608,202.37828623658,198.134950188606,201.582948060741,2143644.01432304,0.0,1.0
2025-10-27,201.84,202.84,200.0,201.17,1665872,201.722866814972,202.722286488055,199.883934616501,201.053255634007,1666839.31171974,0.0,1.0
2025-10-28,201.04,205.29,200.85,203.0,2500034,200.923331076506,205.170864687107,200.733441338621,202.882193635748,2501485.67947354,0.0,1.0
2025-10-29,203.48,205.15,199.6597,201.07,2517363,203.361915078828,205.030945932876,199.543832101751,200.953313666699,2518824.74179812,0.0,1.0
2025-10-30,201.77,211.95,200.0,201.12,3983113,201.652907437857,211.826999709837,199.883934616501,201.003284650353,3985425.84989838,0.0,1.0
2025-10-31,205.95,209.8,202.87,202.87,3401920,205.830481671342,209.678247412709,202.752269078247,202.752269078247,3403895.37210877,0.0,1.0
2025-11-03,206.74,210.495,206.54,208.1,3134555,206.620023213077,210.372844085502,206.42013927846,207.979233968469,3136375.12290719,0.0,1.0
2025-11-04,205.02,205.54,200.59,203.07,1917769,204.901021375375,205.420719605378,200.473592223619,202.952153012864,1918882.57921223,0.0,1.0
2025-11-05,206.31,207.44,203.03,203.03,1403812,206.190272753651,207.319616984234,202.912176225941,202.912176225941,1404627.1429401,0.0,1.0
2025-11-06,205.72,208.24,204.67,206.12,1935802,205.600615146533,208.1191527227,204.551224489796,206.000383015766,1936926.0503242,0.0,1.0
2025-11-07,206.66,207.4,201.3242,204.69,2282739,206.66,207.4,201.3242,204.69,2282739,0.12,1.0
2025-11-10,209.74,211.775,206.87,208.83,1414005,209.74,211.775,206.87,208.83,1414005,0.0,1.0
2025-11-11,208.9,209.96,204.8,208.27,1435346,208.9,209.96,204.8,208.27,1435346,0.0,1.0
2025-11-12,205.07,210.3201,204.75,208.57,2144529,205.07,210.3201,204.75,208.57,2144529,0.0,1.0
2025-11-13,201.3,205.86,200.261,205.86,3006414,201.3,205.86,200.261,205.86,3006414,0.0,1.0
2025-11-14,203.29,205.0,197.0,200.0,1573858,203.29,205.0,197.0,200.0,1573858,0.0,1.0
2025-11-17,200.28,204.7,199.0,203.97,1469270,200.28,204.7,199.0,203.97,1469270,0.0,1.0
2025-11-18,201.22,202.36,196.641,200.81,2035177,201.22,202.36,196.641,200.81,2035177,0.0,1.0
2025-11-19,202.06,205.35,200.66,201.22,2152145,202.06,205.35,200.66,201.22,2152145,0.0,1.0
2025-11-20,197.92,207.85,197.57,206.72,2487357,197.92,207.85,197.57,206.72,2487357,0.0,1.0
2025-11-21,197.28,198.65,192.76,197.0,2927913,197.28,198.65,192.76,197.0,2927913,0.0,1.0
2025-11-24,200.12,201.17,196.98,197.61,3086379,200.12,201.17,196.98,197.61,3086379,0.0,1.0
2025-11-25,203.68,204.4,198.73,201.97,3035722,203.68,204.4,198.73,201.97,3035722,0.0,1.0
2025-11-26,204.63,207.44,204.2,204.2,1968376,204.63,207.44,204.2,204.2,1968376,0.0,1.0