date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1962-01-02,50.0,50.88,50.0,50.88,11595,0.415336053519534,0.422645968061477,0.415336053519534,0.422645968061477,1395857.63163884,0.0,1.0
1962-01-03,51.0,51.75,50.75,50.75,23388,0.423642774589924,0.429872815392717,0.421566094322327,0.421566094322327,2815551.38324875,0.0,1.0
1962-01-04,50.5,51.88,50.5,51.0,29992,0.419489414054729,0.430952689131868,0.419489414054729,0.423642774589924,3610570.25339475,0.0,1.0
1962-01-05,49.5,50.75,48.12,50.5,28984,0.411182692984338,0.421566094322327,0.399719417907199,0.419489414054729,3489222.73354207,0.0,1.0
1962-01-08,49.62,50.38,48.88,49.5,15592,0.412179499512785,0.418492607526282,0.406032525920696,0.411182692984338,1877034.25549917,0.0,1.0
1962-01-09,49.75,50.88,49.25,49.62,18989,0.413259373251936,0.422645968061477,0.409106012716741,0.412179499512785,2285980.21278051,0.0,1.0
1962-01-10,49.75,50.62,49.62,49.75,11595,0.413259373251936,0.420486220583176,0.412179499512785,0.413259373251936,1395857.63163884,0.0,1.0
1962-01-11,50.25,51.38,49.88,49.88,22795,0.417412733787131,0.426799328596673,0.414339246991087,0.414339246991087,2744163.40777986,0.0,1.0
1962-01-12,51.62,52.0,50.75,50.75,32000,0.428792941653566,0.431949495660315,0.421566094322327,0.421566094322327,3852302.21754575,0.0,1.0
1962-01-15,50.62,51.38,50.38,51.38,20589,0.420486220583176,0.426799328596673,0.418492607526282,0.426799328596673,2478595.32365779,0.0,1.0
1962-01-16,50.25,50.88,50.25,50.62,12392,0.417412733787131,0.422645968061477,0.417412733787131,0.420486220583176,1491804.03374459,0.0,1.0
1962-01-17,50.38,51.38,50.25,50.25,22189,0.418492607526282,0.426799328596673,0.417412733787131,0.417412733787131,2671210.43453508,0.0,1.0
1962-01-18,50.62,51.12,50.38,50.38,23388,0.420486220583176,0.424639581118371,0.418492607526282,0.418492607526282,2815551.38324875,0.0,1.0
1962-01-19,53.0,53.0,50.75,50.75,42588,0.440256216730706,0.440256216730706,0.421566094322327,0.421566094322327,5126932.7137762,0.0,1.0
1962-01-22,52.87,53.37,52.25,53.0,37788,0.439176342991555,0.44332970352675,0.434026175927913,0.440256216730706,4549087.38114434,0.0,1.0
1962-01-23,53.0,53.0,52.25,52.38,500,0.440256216730706,0.440256216730706,0.434026175927913,0.435106049667063,60192.2221491523,0.0,1.0
1962-01-24,53.25,53.25,52.25,53.0,33600,0.442332896998303,0.442332896998303,0.434026175927913,0.440256216730706,4044917.32842304,0.0,1.0
1962-01-25,54.5,54.75,53.25,53.25,95388,0.452716298336292,0.454792978603889,0.442332896998303,0.442332896998303,11483231.3727267,0.0,1.0
1962-01-26,54.25,54.87,53.87,54.5,63197,0.450639618068694,0.455789785132336,0.447483064061945,0.452716298336292,7607935.72631996,0.0,1.0
1962-01-29,54.5,54.63,53.75,54.25,30993,0.452716298336292,0.453796172075442,0.446486257533499,0.450639618068694,3731075.08213736,0.0,1.0
1962-01-30,55.0,55.37,54.25,54.5,57600,0.456869658871487,0.459943145667532,0.450639618068694,0.452716298336292,6934143.99158235,0.0,1.0
1962-01-31,56.13,56.25,55.13,55.13,111388,0.466256253681028,0.467253060209475,0.457949532610638,0.457949532610638,13409382.4814996,0.0,1.0
1962-02-01,54.87,56.63,54.5,56.13,64797,0.455789785132336,0.470409614216224,0.452716298336292,0.466256253681028,7800550.83719725,0.0,1.0
1962-02-02,55.37,55.37,53.75,54.87,36392,0.459943145667532,0.459943145667532,0.446486257533499,0.455789785132336,4381030.6969039,0.0,1.0
1962-02-05,54.37,55.25,54.25,55.25,29393,0.451636424597141,0.458946339139085,0.450639618068694,0.458946339139085,3538459.97126007,0.0,1.0
1962-02-06,54.37,54.5,53.0,54.37,26397,0.451636424597141,0.452716298336292,0.440256216730706,0.451636424597141,3177788.17614235,0.0,1.0
1962-02-07,54.37,55.37,54.0,54.37,27793,0.451636424597141,0.459943145667532,0.448562937801096,0.451636424597141,3345844.86038278,0.0,1.0
1962-02-08,54.5,55.37,54.5,54.5,21597,0.452716298336292,0.459943145667532,0.452716298336292,0.452716298336292,2599942.84351048,0.0,1.0
1962-02-09,55.5,55.5,54.63,54.63,22400,0.461023019406682,0.461023019406682,0.453796172075442,0.453796172075442,2696611.55228203,0.0,1.0
1962-02-12,54.63,55.0,54.37,55.0,16797,0.453796172075442,0.456869658871487,0.451636424597141,0.456869658871487,2022097.51087863,0.0,1.0
1962-02-13,55.0,55.75,54.87,54.87,21597,0.456869658871487,0.46309969967428,0.455789785132336,0.455789785132336,2599942.84351049,0.0,1.0
1962-02-14,55.37,55.63,54.87,55.0,17784,0.459943145667532,0.462102893145833,0.455789785132336,0.456869658871487,2140916.95740105,0.0,1.0
1962-02-15,55.75,56.25,55.5,55.5,30189,0.46309969967428,0.467253060209475,0.461023019406682,0.461023019406682,3634285.98892152,0.0,1.0
1962-02-16,55.13,56.0,55.13,55.75,16797,0.457949532610638,0.465176379941878,0.457949532610638,0.46309969967428,2022097.51087862,0.0,1.0
1962-02-19,54.87,55.63,54.63,55.13,20392,0.455789785132336,0.462102893145833,0.453796172075442,0.457949532610638,2454879.58813103,0.0,1.0
1962-02-20,54.63,55.63,54.63,54.87,15789,0.453796172075442,0.462102893145833,0.453796172075442,0.455789785132336,1900749.99102594,0.0,1.0
1962-02-21,54.0,54.87,53.63,54.63,13195,0.448562937801096,0.455789785132336,0.445489451005052,0.453796172075442,1588472.74251613,0.0,1.0
1962-02-23,52.25,53.37,51.25,53.37,38189,0.434026175927913,0.44332970352675,0.425719454857522,0.44332970352675,4597361.54330796,0.0,1.0
1962-02-26,52.5,53.13,51.62,52.25,22400,0.43610285619551,0.441336090469856,0.428792941653566,0.434026175927913,2696611.55228203,0.0,1.0
1962-02-27,53.13,54.0,52.12,52.5,21992,0.441336090469856,0.448562937801096,0.432946302188762,0.43610285619551,2647494.69900832,0.0,1.0
1962-02-28,53.63,53.63,53.13,53.13,9995,0.445489451005052,0.445489451005052,0.441336090469856,0.441336090469856,1203242.52076156,0.0,1.0
1962-03-01,53.0,54.0,51.88,53.63,23789,0.440256216730706,0.448562937801096,0.430952689131868,0.445489451005052,2863825.54541237,0.0,1.0
1962-03-02,52.5,53.5,52.12,53.0,19200,0.43610285619551,0.444409577265901,0.432946302188762,0.440256216730706,2311381.33052745,0.0,1.0
1962-03-05,52.38,52.38,51.62,52.38,13788,0.435106049667063,0.435106049667063,0.428792941653566,0.435106049667063,1659860.71798503,0.0,1.0
1962-03-06,50.62,52.25,50.5,52.25,28589,0.420486220583176,0.434026175927913,0.419489414054729,0.434026175927913,3441670.87804423,0.0,1.0
1962-03-07,50.5,51.25,50.5,50.62,20589,0.419489414054729,0.425719454857522,0.419489414054729,0.420486220583176,2478595.3236578,0.0,1.0
1962-03-08,51.5,52.0,50.5,50.5,19595,0.42779613512512,0.431949495660315,0.419489414054729,0.419489414054729,2358933.18602528,0.0,1.0
1962-03-09,51.25,52.12,51.12,51.5,9192,0.425719454857522,0.432946302188762,0.424639581118371,0.42779613512512,1106573.81199002,0.0,1.0
1962-03-12,51.62,51.88,51.38,51.38,7197,0.428792941653566,0.430952689131868,0.426799328596673,0.426799328596673,866406.8456149,0.0,1.0
1962-03-13,51.5,51.62,51.0,51.62,9600,0.42779613512512,0.428792941653566,0.423642774589924,0.428792941653566,1155690.66526372,0.0,1.0
1962-03-14,51.5,52.38,51.25,51.5,19200,0.42779613512512,0.435106049667063,0.425719454857522,0.42779613512512,2311381.33052745,0.0,1.0
1962-03-15,50.75,52.0,50.75,51.5,12188,0.421566094322327,0.431949495660315,0.421566094322327,0.42779613512512,1467245.60710774,0.0,1.0
1962-03-16,50.62,51.5,50.5,50.75,10792,0.420486220583176,0.42779613512512,0.419489414054729,0.421566094322327,1299188.9228673,0.0,1.0
1962-03-19,49.75,50.75,49.62,50.62,21393,0.413259373251936,0.421566094322327,0.412179499512785,0.420486220583176,2575384.41687363,0.0,1.0
1962-03-20,49.62,50.25,49.62,49.75,19384,0.412179499512785,0.417412733787131,0.412179499512785,0.413259373251936,2333532.06827834,0.0,1.0
1962-03-21,49.62,49.88,49.62,49.62,17389,0.412179499512785,0.414339246991087,0.412179499512785,0.412179499512785,2093365.10190322,0.0,1.0
1962-03-22,50.38,50.62,49.62,49.62,11200,0.418492607526282,0.420486220583176,0.412179499512785,0.412179499512785,1348305.77614101,0.0,1.0
1962-03-23,50.38,50.75,50.25,50.38,13393,0.418492607526282,0.421566094322327,0.417412733787131,0.418492607526282,1612308.8624872,0.0,1.0
1962-03-26,50.25,50.62,50.25,50.38,8988,0.417412733787131,0.420486220583176,0.417412733787131,0.418492607526282,1082015.38535316,0.0,1.0
1962-03-27,50.62,51.0,50.12,50.25,10193,0.420486220583176,0.423642774589924,0.41633286004798,0.417412733787131,1227078.64073262,0.0,1.0
1962-03-28,50.75,50.88,50.62,50.62,7592,0.421566094322327,0.422645968061477,0.420486220583176,0.420486220583176,913958.701112729,0.0,1.0
1962-03-29,51.0,51.38,50.88,50.88,12188,0.423642774589924,0.426799328596673,0.422645968061477,0.422645968061477,1467245.60710774,0.0,1.0
1962-03-30,50.12,51.0,50.12,51.0,9784,0.41633286004798,0.423642774589924,0.41633286004798,0.423642774589924,1177841.40301461,0.0,1.0
1962-04-02,50.25,50.62,49.62,50.12,12800,0.417412733787131,0.420486220583176,0.412179499512785,0.41633286004798,1540920.8870183,0.0,1.0
1962-04-03,49.25,50.0,48.12,50.0,22584,0.409106012716741,0.415336053519534,0.399719417907199,0.415336053519534,2718762.29003291,0.0,1.0
1962-04-04,48.0,49.25,47.88,49.25,13393,0.398722611378752,0.409106012716741,0.397725804850305,0.409106012716741,1612308.8624872,0.0,1.0
1962-04-05,48.5,48.5,46.63,48.0,19793,0.402875971913948,0.402875971913948,0.387342403512317,0.398722611378752,2382769.30599634,0.0,1.0
1962-04-06,48.12,49.0,48.12,48.5,10989,0.399719417907199,0.407029332449143,0.399719417907199,0.402875971913948,1322904.65839407,0.0,1.0
1962-04-09,47.25,48.88,47.25,48.12,9995,0.392492570575959,0.406032525920696,0.392492570575959,0.399719417907199,1203242.52076156,0.0,1.0
1962-04-10,47.0,47.38,47.0,47.25,9600,0.390415890308362,0.39357244431511,0.390415890308362,0.392492570575959,1155690.66526372,0.0,1.0
1962-04-11,48.38,48.75,47.75,47.75,4800,0.401879165385501,0.404952652181545,0.396645931111155,0.396645931111155,577845.332631862,0.0,1.0
1962-04-12,46.87,48.0,46.63,48.0,11997,0.389336016569211,0.398722611378752,0.387342403512317,0.398722611378752,1444252.17824676,0.0,1.0
1962-04-13,47.62,47.88,46.13,46.87,15197,0.395566057372004,0.397725804850305,0.383189042977122,0.389336016569211,1829482.40000134,0.0,1.0
1962-04-16,46.87,47.88,46.63,47.62,9995,0.389336016569211,0.397725804850305,0.387342403512317,0.395566057372004,1203242.52076155,0.0,1.0
1962-04-17,46.75,46.87,46.5,46.87,10588,0.388339210040764,0.389336016569211,0.386262529773166,0.389336016569211,1274630.49623045,0.0,1.0
1962-04-18,47.25,47.75,46.75,46.75,12984,0.392492570575959,0.396645931111155,0.388339210040764,0.388339210040764,1563071.62476919,0.0,1.0
1962-04-19,48.38,48.75,47.25,47.25,6795,0.401879165385501,0.404952652181545,0.392492570575959,0.392492570575959,818012.29900698,0.0,1.0
1962-04-23,49.38,49.38,48.38,48.38,11997,0.410185886455891,0.410185886455891,0.401879165385501,0.401879165385501,1444252.17824676,0.0,1.0
1962-04-24,49.25,50.0,49.25,49.38,26193,0.409106012716741,0.415336053519534,0.409106012716741,0.410185886455891,3153229.74950549,0.0,1.0
1962-04-25,48.62,49.5,48.12,49.25,16395,0.403872778442394,0.411182692984338,0.399719417907199,0.409106012716741,1973702.96427071,0.0,1.0
1962-04-26,46.75,48.88,46.63,48.62,14795,0.388339210040764,0.406032525920696,0.387342403512317,0.403872778442394,1781087.85339342,0.0,1.0
1962-04-27,46.37,47.25,46.13,46.75,30400,0.385182656034015,0.392492570575959,0.383189042977122,0.388339210040764,3659687.10666847,0.0,1.0
1962-04-30,45.0,47.25,44.75,46.37,27200,0.37380244816758,0.392492570575959,0.371725767899983,0.385182656034015,3274456.88491389,0.0,1.0
1962-05-01,47.0,47.0,44.37,45.0,40184,0.390415890308362,0.390415890308362,0.368569213893234,0.37380244816758,4837528.50968307,0.0,1.0
1962-05-02,47.5,47.62,46.63,47.0,35200,0.394569250843557,0.395566057372004,0.387342403512317,0.390415890308362,4237532.43930033,0.0,1.0
1962-05-03,47.25,47.62,47.25,47.5,19793,0.392492570575959,0.395566057372004,0.392492570575959,0.394569250843557,2382769.30599635,0.0,1.0
1962-05-04,47.0,47.5,46.75,47.25,9192,0.390415890308362,0.394569250843557,0.388339210040764,0.392492570575959,1106573.81199002,0.0,1.0
1962-05-07,47.25,47.38,47.12,47.12,11200,0.392492570575959,0.39357244431511,0.391412696836808,0.391412696836808,1348305.77614101,0.0,1.0
1962-05-08,45.25,46.87,45.25,46.87,22189,0.375879128435178,0.389336016569211,0.375879128435178,0.389336016569211,2671210.43453508,0.0,1.0
1962-05-09,44.87,45.25,44.75,45.25,18397,0.372722574428429,0.375879128435178,0.371725767899983,0.375879128435178,2214712.62175591,0.0,1.0
1962-05-10,44.87,44.87,44.37,44.87,23388,0.372722574428429,0.372722574428429,0.368569213893234,0.372722574428429,2815551.38324875,0.0,1.0
1962-05-11,44.25,45.75,44.13,44.87,18397,0.367572407364787,0.380032488970373,0.36657560083634,0.372722574428429,2214712.62175591,0.0,1.0
1962-05-14,44.13,44.37,42.13,44.25,48395,0.36657560083634,0.368569213893234,0.349962158695559,0.367572407364787,5826005.18181646,0.0,1.0
1962-05-15,45.63,46.87,45.5,45.5,32000,0.379035682441926,0.389336016569211,0.377955808702776,0.377955808702776,3852302.21754575,0.0,1.0
1962-05-16,45.13,46.13,45.0,45.63,22400,0.374882321906731,0.383189042977122,0.37380244816758,0.379035682441926,2696611.55228203,0.0,1.0
1962-05-17,45.0,45.63,44.13,45.13,29597,0.37380244816758,0.379035682441926,0.36657560083634,0.374882321906731,3563018.39789693,0.0,1.0
1962-05-18,45.0,45.0,44.13,45.0,10397,0.37380244816758,0.37380244816758,0.36657560083634,0.37380244816758,1251637.06736947,0.0,1.0
1962-05-21,44.25,44.87,44.13,44.87,8797,0.367572407364787,0.372722574428429,0.36657560083634,0.372722574428429,1059021.95649219,0.0,1.0
1962-05-22,43.25,44.5,42.87,44.25,20800,0.359265686294397,0.369649087632385,0.356109132287648,0.367572407364787,2503996.44140474,0.0,1.0
1962-05-23,42.0,43.13,41.38,43.13,33995,0.348882284956408,0.35826887976595,0.343732117892766,0.35826887976595,4092469.18392087,0.0,1.0
1962-05-24,40.38,41.5,39.38,41.5,66588,0.335425396822375,0.344728924421213,0.327118675751985,0.344728924421213,8016159.37693552,0.0,1.0
1962-05-25,39.88,40.75,39.25,40.38,50792,0.33127203628718,0.33849888361842,0.326038802012834,0.335425396822375,6114566.69479949,0.0,1.0
1962-05-28,36.0,40.88,35.25,39.88,69597,0.299041958534064,0.339578757357571,0.292811917731271,0.33127203628718,8378396.16982912,0.0,1.0
1962-05-29,40.88,45.75,35.13,36.0,138792,0.339578757357571,0.380032488970373,0.291815111202824,0.299041958534064,16708397.7930503,0.0,1.0
1962-05-31,43.25,45.5,42.13,42.13,116800,0.359265686294397,0.377955808702776,0.349962158695559,0.349962158695559,14060903.094042,0.0,1.0
1962-06-01,43.5,43.75,42.0,43.25,42397,0.361342366561994,0.363419046829592,0.348882284956408,0.359265686294397,5103939.28491523,0.0,1.0
1962-06-04,40.25,42.25,40.12,42.25,49192,0.334345523083225,0.350958965224006,0.333265649344074,0.350958965224006,5921951.5839222,0.0,1.0
1962-06-05,42.37,42.75,40.0,40.25,54795,0.351955771752453,0.355112325759201,0.332268842815627,0.334345523083225,6596465.6253256,0.0,1.0
1962-06-06,43.25,43.87,42.5,42.5,29195,0.359265686294397,0.364415853358039,0.353035645491604,0.353035645491604,3514623.851289,0.0,1.0
1962-06-07,42.25,43.0,42.25,43.0,21393,0.350958965224006,0.357189006026799,0.350958965224006,0.357189006026799,2575384.41687363,0.0,1.0
1962-06-08,42.37,42.75,42.25,42.25,11200,0.351955771752453,0.355112325759201,0.350958965224006,0.350958965224006,1348305.77614101,0.0,1.0
1962-06-11,41.5,42.0,41.0,42.0,22993,0.344728924421213,0.348882284956408,0.340575563886018,0.348882284956408,2767999.52775092,0.0,1.0
1962-06-12,40.5,41.25,40.5,41.25,26193,0.336422203350822,0.342652244153615,0.336422203350822,0.342652244153615,3153229.7495055,0.0,1.0
1962-06-13,39.5,40.75,39.5,40.5,45992,0.328115482280432,0.33849888361842,0.328115482280432,0.336422203350822,5536721.36216762,0.0,1.0
1962-06-14,38.12,40.25,38.0,39.5,49192,0.316652207203292,0.334345523083225,0.315655400674846,0.328115482280432,5921951.58392221,0.0,1.0
1962-06-15,40.75,40.88,37.75,38.12,61788,0.33849888361842,0.339578757357571,0.313578720407248,0.316652207203292,7438314.04430365,0.0,1.0
1962-06-18,41.0,42.0,39.62,40.75,26397,0.340575563886018,0.348882284956408,0.329112288808878,0.33849888361842,3177788.17614235,0.0,1.0
1962-06-19,40.75,41.38,40.12,41.0,15388,0.33849888361842,0.343732117892766,0.333265649344074,0.340575563886018,1852475.82886231,0.0,1.0
1962-06-20,40.88,41.75,40.75,40.75,14795,0.339578757357571,0.346805604688811,0.33849888361842,0.33849888361842,1781087.85339342,0.0,1.0
1962-06-21,39.62,40.25,39.5,40.25,26193,0.329112288808878,0.334345523083225,0.328115482280432,0.334345523083225,3153229.7495055,0.0,1.0
1962-06-22,37.75,38.88,37.62,38.88,50193,0.313578720407248,0.322965315216789,0.312498846668097,0.322965315216789,6042456.41266481,0.0,1.0
1962-06-25,38.38,38.88,36.62,37.75,47789,0.318811954681594,0.322965315216789,0.304192125597706,0.313578720407248,5753052.20857168,0.0,1.0
1962-06-26,38.38,39.5,38.12,38.38,25995,0.318811954681594,0.328115482280432,0.316652207203292,0.318811954681594,3129393.62953443,0.0,1.0
1962-06-27,38.75,38.88,38.12,38.38,14795,0.321885441477639,0.322965315216789,0.316652207203292,0.318811954681594,1781087.85339342,0.0,1.0
1962-06-28,40.12,40.88,39.0,39.0,30584,0.333265649344074,0.339578757357571,0.323962121745236,0.323962121745236,3681837.84441935,0.0,1.0
1962-06-29,40.75,41.12,40.12,40.12,34193,0.33849888361842,0.341572370414464,0.333265649344074,0.333265649344074,4116305.30389193,0.0,1.0
1962-07-02,41.12,41.38,40.62,40.75,20188,0.341572370414464,0.343732117892766,0.337419009879269,0.33849888361842,2430321.16149418,0.0,1.0
1962-07-03,41.87,42.0,41.0,41.12,33389,0.347802411217257,0.348882284956408,0.340575563886018,0.341572370414464,4019516.2106761,0.0,1.0
1962-07-05,41.87,42.5,41.5,41.87,22584,0.347802411217257,0.353035645491604,0.344728924421213,0.347802411217257,2718762.29003292,0.0,1.0
1962-07-06,40.38,41.87,40.0,41.87,27384,0.335425396822375,0.347802411217257,0.332268842815627,0.347802411217257,3296607.62266478,0.0,1.0
1962-07-09,40.38,41.25,40.0,40.38,15592,0.335425396822375,0.342652244153615,0.332268842815627,0.335425396822375,1877034.25549917,0.0,1.0
1962-07-10,41.38,42.37,41.38,41.38,35384,0.343732117892766,0.351955771752453,0.343732117892766,0.343732117892766,4259683.17705122,0.0,1.0
1962-07-11,41.63,41.75,41.12,41.38,16184,0.345808798160364,0.346805604688811,0.341572370414464,0.343732117892766,1948301.84652376,0.0,1.0
1962-07-12,41.25,42.13,41.25,41.63,26397,0.342652244153615,0.349962158695559,0.342652244153615,0.345808798160364,3177788.17614235,0.0,1.0
1962-07-13,41.38,41.75,41.12,41.25,13195,0.343732117892766,0.346805604688811,0.341572370414464,0.342652244153615,1588472.74251613,0.0,1.0
1962-07-16,40.38,41.12,40.38,41.12,17192,0.335425396822375,0.341572370414464,0.335425396822375,0.341572370414464,2069649.36637646,0.0,1.0
1962-07-17,39.38,40.62,39.12,40.38,21992,0.327118675751985,0.337419009879269,0.324958928273683,0.335425396822375,2647494.69900831,0.0,1.0
1962-07-18,39.12,39.5,38.75,39.38,19793,0.324958928273683,0.328115482280432,0.321885441477639,0.327118675751985,2382769.30599635,0.0,1.0
1962-07-19,39.25,39.62,38.88,39.12,11997,0.326038802012834,0.329112288808878,0.322965315216789,0.324958928273683,1444252.17824676,0.0,1.0
1962-07-20,40.12,40.25,39.25,39.25,13992,0.333265649344074,0.334345523083225,0.326038802012834,0.326038802012834,1684419.14462188,0.0,1.0
1962-07-23,39.75,40.75,39.75,40.12,9600,0.330192162548029,0.33849888361842,0.330192162548029,0.333265649344074,1155690.66526373,0.0,1.0
1962-07-24,39.38,39.75,39.12,39.75,8797,0.327118675751985,0.330192162548029,0.324958928273683,0.330192162548029,1059021.95649219,0.0,1.0
1962-07-25,39.38,39.62,39.25,39.25,6400,0.327118675751985,0.329112288808878,0.326038802012834,0.326038802012834,770460.443509149,0.0,1.0
1962-07-26,39.38,39.88,38.25,39.38,14795,0.327118675751985,0.33127203628718,0.317732080942443,0.327118675751985,1781087.85339342,0.0,1.0
1962-07-27,39.62,40.12,39.25,39.38,13992,0.329112288808878,0.333265649344074,0.326038802012834,0.327118675751985,1684419.14462188,0.0,1.0
1962-07-30,40.5,40.5,39.88,39.88,8593,0.336422203350822,0.336422203350822,0.33127203628718,0.33127203628718,1034463.52985533,0.0,1.0
1962-07-31,41.0,41.75,40.62,40.62,33192,0.340575563886018,0.346805604688811,0.337419009879269,0.337419009879269,3995800.47514933,0.0,1.0
1962-08-01,41.0,41.75,40.75,40.75,9192,0.340575563886018,0.346805604688811,0.33849888361842,0.33849888361842,1106573.81199002,0.0,1.0
1962-08-02,41.0,41.63,40.62,41.0,22584,0.340575563886018,0.345808798160364,0.337419009879269,0.340575563886018,2718762.29003291,0.0,1.0
1962-08-03,41.0,41.38,40.75,41.0,19595,0.340575563886018,0.343732117892766,0.33849888361842,0.340575563886018,2358933.18602528,0.0,1.0
1962-08-06,38.88,40.5,38.62,40.5,30189,0.322965315216789,0.336422203350822,0.320805567738488,0.336422203350822,3634285.98892152,0.0,1.0
1962-08-07,38.38,38.62,38.0,38.62,24797,0.318811954681594,0.320805567738488,0.315655400674846,0.320805567738488,2985173.06526506,0.0,1.0
1962-08-08,39.38,39.38,38.25,38.25,22795,0.327118675751985,0.327118675751985,0.317732080942443,0.317732080942443,2744163.40777985,0.0,1.0
1962-08-09,38.88,39.25,38.62,39.25,17192,0.322965315216789,0.326038802012834,0.320805567738488,0.326038802012834,2069649.36637646,0.0,1.0
1962-08-10,38.62,39.38,38.12,38.88,30400,0.320805567738488,0.327118675751985,0.316652207203292,0.322965315216789,3659687.10666846,0.0,1.0
1962-08-13,38.88,39.25,38.62,38.62,19200,0.322965315216789,0.326038802012834,0.320805567738488,0.320805567738488,2311381.33052745,0.0,1.0
1962-08-14,40.12,40.25,39.12,39.12,39197,0.333265649344074,0.334345523083225,0.324958928273683,0.324958928273683,4718709.06316065,0.0,1.0
1962-08-15,40.38,40.75,39.5,40.12,32797,0.335425396822375,0.33849888361842,0.328115482280432,0.333265649344074,3948248.6196515,0.0,1.0
1962-08-16,42.0,42.5,40.12,40.38,72797,0.348882284956408,0.353035645491604,0.333265649344074,0.335425396822375,8763626.39158369,0.0,1.0
1962-08-17,43.5,44.37,42.13,42.13,96988,0.361342366561994,0.368569213893234,0.349962158695559,0.349962158695559,11675846.483604,0.0,1.0
1962-08-20,42.13,43.87,42.13,43.5,40797,0.349962158695559,0.364415853358039,0.349962158695559,0.361342366561994,4911324.17403794,0.0,1.0
1962-08-21,43.0,43.25,42.13,42.13,23789,0.357189006026799,0.359265686294397,0.349962158695559,0.349962158695559,2863825.54541237,0.0,1.0
1962-08-22,43.0,43.25,42.13,43.0,23789,0.357189006026799,0.359265686294397,0.349962158695559,0.357189006026799,2863825.54541237,0.0,1.0
1962-08-23,42.37,44.13,42.37,43.0,36188,0.351955771752453,0.36657560083634,0.351955771752453,0.357189006026799,4356472.27026705,0.0,1.0
1962-08-24,42.0,42.63,42.0,42.37,25784,0.348882284956408,0.354115519230754,0.348882284956408,0.351955771752453,3103992.51178749,0.0,1.0
1962-08-27,41.38,42.13,40.75,42.0,68188,0.343732117892766,0.349962158695559,0.33849888361842,0.348882284956408,8208774.4878128,0.0,1.0
1962-08-28,40.5,41.25,40.25,41.25,22400,0.336422203350822,0.342652244153615,0.334345523083225,0.342652244153615,2696611.55228203,0.0,1.0
1962-08-29,40.62,40.62,40.25,40.5,14795,0.337419009879269,0.337419009879269,0.334345523083225,0.336422203350822,1781087.85339342,0.0,1.0
1962-08-30,39.75,40.62,39.62,40.62,20589,0.330192162548029,0.337419009879269,0.329112288808878,0.337419009879269,2478595.3236578,0.0,1.0
1962-08-31,40.5,40.62,39.75,39.75,22795,0.336422203350822,0.337419009879269,0.330192162548029,0.330192162548029,2744163.40777986,0.0,1.0
1962-09-04,39.62,40.75,39.62,40.5,21597,0.329112288808878,0.33849888361842,0.329112288808878,0.336422203350822,2599942.84351049,0.0,1.0
1962-09-05,39.75,40.25,39.62,39.62,16988,0.330192162548029,0.334345523083225,0.329112288808878,0.329112288808878,2045090.9397396,0.0,1.0
1962-09-06,39.88,40.25,39.75,39.75,12392,0.33127203628718,0.334345523083225,0.330192162548029,0.330192162548029,1491804.03374459,0.0,1.0
1962-09-07,39.75,40.25,39.75,39.88,17784,0.330192162548029,0.334345523083225,0.330192162548029,0.33127203628718,2140916.95740105,0.0,1.0
1962-09-10,39.88,40.0,39.62,39.75,5195,0.33127203628718,0.332268842815627,0.329112288808878,0.330192162548029,625397.188129693,0.0,1.0
1962-09-11,41.12,41.87,40.12,40.12,22584,0.341572370414464,0.347802411217257,0.333265649344074,0.333265649344074,2718762.29003292,0.0,1.0
1962-09-12,40.88,41.5,40.75,41.12,16000,0.339578757357571,0.344728924421213,0.33849888361842,0.341572370414464,1926151.10877287,0.0,1.0
1962-09-13,40.88,41.5,40.75,40.88,11200,0.339578757357571,0.344728924421213,0.33849888361842,0.339578757357571,1348305.77614101,0.0,1.0
1962-09-14,41.12,41.38,40.25,40.88,27997,0.341572370414464,0.343732117892766,0.334345523083225,0.339578757357571,3370403.28701964,0.0,1.0
1962-09-17,40.75,42.13,40.75,41.12,29597,0.33849888361842,0.349962158695559,0.33849888361842,0.341572370414464,3563018.39789692,0.0,1.0
1962-09-18,40.0,41.38,40.0,40.75,2989,0.332268842815627,0.343732117892766,0.332268842815627,0.33849888361842,359829.104007633,0.0,1.0
1962-09-19,40.25,40.62,39.88,40.0,11793,0.334345523083225,0.337419009879269,0.33127203628718,0.332268842815627,1419693.75160991,0.0,1.0
1962-09-20,39.5,40.0,39.0,40.0,35384,0.328115482280432,0.332268842815627,0.323962121745236,0.332268842815627,4259683.17705121,0.0,1.0
1962-09-21,39.0,39.88,38.75,39.5,31592,0.323962121745236,0.33127203628718,0.321885441477639,0.328115482280432,3803185.36427205,0.0,1.0
1962-09-24,37.75,38.62,37.0,38.62,42588,0.313578720407248,0.320805567738488,0.307348679604455,0.320805567738488,5126932.7137762,0.0,1.0
1962-09-25,38.25,38.62,37.12,38.62,23592,0.317732080942443,0.320805567738488,0.308345486132902,0.320805567738488,2840109.80988561,0.0,1.0
1962-09-26,38.12,39.25,37.62,38.25,28392,0.316652207203292,0.326038802012834,0.312498846668097,0.317732080942443,3417955.14251747,0.0,1.0
1962-09-27,38.12,39.0,37.75,38.12,16593,0.316652207203292,0.323962121745236,0.313578720407248,0.316652207203292,1997539.08424177,0.0,1.0
1962-09-28,38.0,38.38,37.62,38.12,23388,0.315655400674846,0.318811954681594,0.312498846668097,0.316652207203292,2815551.38324875,0.0,1.0
1962-10-01,36.62,38.0,36.5,38.0,21195,0.304192125597706,0.315655400674846,0.30319531906926,0.315655400674846,2551548.29690257,0.0,1.0
1962-10-02,37.38,37.88,36.88,36.88,16797,0.310505233611203,0.314658594146399,0.306351873076008,0.306351873076008,2022097.51087863,0.0,1.0
1962-10-03,37.0,37.62,36.88,37.38,15789,0.307348679604455,0.312498846668097,0.306351873076008,0.310505233611203,1900749.99102593,0.0,1.0
1962-10-04,38.0,38.12,37.25,37.25,11997,0.315655400674846,0.316652207203292,0.309425359872053,0.309425359872053,1444252.17824676,0.0,1.0
1962-10-05,39.12,39.12,38.38,38.38,18989,0.324958928273683,0.324958928273683,0.318811954681594,0.318811954681594,2285980.21278051,0.0,1.0
1962-10-08,39.5,39.62,39.0,39.12,8000,0.328115482280432,0.329112288808878,0.323962121745236,0.324958928273683,963075.554386436,0.0,1.0
1962-10-09,39.38,39.75,39.12,39.5,14189,0.327118675751985,0.330192162548029,0.324958928273683,0.328115482280432,1708134.88014864,0.0,1.0
1962-10-10,39.0,39.75,39.0,39.38,12392,0.323962121745236,0.330192162548029,0.323962121745236,0.327118675751985,1491804.03374459,0.0,1.0
1962-10-11,38.5,38.88,38.25,38.88,8988,0.319808761210041,0.322965315216789,0.317732080942443,0.322965315216789,1082015.38535316,0.0,1.0
1962-10-12,38.38,38.62,38.12,38.5,12800,0.318811954681594,0.320805567738488,0.316652207203292,0.319808761210041,1540920.8870183,0.0,1.0
1962-10-15,38.88,38.88,38.12,38.38,8395,0.322965315216789,0.322965315216789,0.316652207203292,0.318811954681594,1010627.40988427,0.0,1.0
1962-10-16,38.62,39.38,38.62,38.88,9784,0.320805567738488,0.327118675751985,0.320805567738488,0.322965315216789,1177841.40301461,0.0,1.0
1962-10-17,38.5,38.75,38.25,38.25,16184,0.319808761210041,0.321885441477639,0.317732080942443,0.317732080942443,1948301.84652376,0.0,1.0
1962-10-18,37.62,38.25,37.62,38.25,10989,0.312498846668097,0.317732080942443,0.312498846668097,0.317732080942443,1322904.65839407,0.0,1.0
1962-10-19,37.0,37.88,36.62,37.62,19997,0.307348679604455,0.314658594146399,0.304192125597706,0.312498846668097,2407327.7326332,0.0,1.0
1962-10-22,37.25,37.88,36.38,37.0,33995,0.309425359872053,0.314658594146399,0.302198512540813,0.307348679604455,4092469.18392086,0.0,1.0
1962-10-23,37.38,39.88,37.25,37.25,59595,0.310505233611203,0.33127203628718,0.309425359872053,0.309425359872053,7174310.95795748,0.0,1.0
1962-10-24,38.88,38.88,37.38,37.38,24988,0.322965315216789,0.322965315216789,0.310505233611203,0.310505233611203,3008166.49412604,0.0,1.0
1962-10-25,38.25,38.75,38.12,38.75,13393,0.317732080942443,0.321885441477639,0.316652207203292,0.321885441477639,1612308.8624872,0.0,1.0
1962-10-26,37.62,38.12,37.62,38.12,8395,0.312498846668097,0.316652207203292,0.312498846668097,0.316652207203292,1010627.40988427,0.0,1.0
1962-10-29,37.5,38.12,37.5,37.62,11200,0.31150204013965,0.316652207203292,0.31150204013965,0.312498846668097,1348305.77614101,0.0,1.0
1962-10-30,38.0,38.0,36.62,37.5,28188,0.315655400674846,0.315655400674846,0.304192125597706,0.31150204013965,3393396.71588061,0.0,1.0
1962-10-31,38.25,38.75,37.62,38.0,21597,0.317732080942443,0.321885441477639,0.312498846668097,0.315655400674846,2599942.84351049,0.0,1.0
1962-11-01,38.5,38.5,37.75,38.25,12984,0.319808761210041,0.319808761210041,0.313578720407248,0.317732080942443,1563071.62476919,0.0,1.0
1962-11-02,39.12,39.5,38.12,38.5,36188,0.324958928273683,0.328115482280432,0.316652207203292,0.319808761210041,4356472.27026705,0.0,1.0
1962-11-05,38.25,39.25,38.0,39.12,21393,0.317732080942443,0.326038802012834,0.315655400674846,0.324958928273683,2575384.41687363,0.0,1.0
1962-11-07,38.0,38.38,37.5,38.25,32797,0.315655400674846,0.318811954681594,0.31150204013965,0.317732080942443,3948248.61965149,0.0,1.0
1962-11-08,40.25,40.75,37.62,38.0,95388,0.334345523083225,0.33849888361842,0.312498846668097,0.315655400674846,11483231.3727267,0.0,1.0
1962-11-09,41.87,42.0,40.0,40.25,83200,0.347802411217257,0.348882284956408,0.332268842815627,0.334345523083225,10015985.765619,0.0,1.0
1962-11-12,41.0,42.13,40.5,41.87,45992,0.340575563886018,0.349962158695559,0.336422203350822,0.347802411217257,5536721.36216762,0.0,1.0
1962-11-13,40.25,41.12,39.5,41.0,32395,0.334345523083225,0.341572370414464,0.328115482280432,0.340575563886018,3899854.07304358,0.0,1.0
1962-11-14,41.75,41.87,40.12,40.25,34792,0.346805604688811,0.347802411217257,0.333265649344074,0.334345523083225,4188415.58602661,0.0,1.0
1962-11-15,42.75,42.87,41.12,41.75,82792,0.355112325759201,0.356109132287648,0.341572370414464,0.346805604688811,9966868.91234525,0.0,1.0
1962-11-16,41.75,42.87,41.0,42.75,55592,0.346805604688811,0.356109132287648,0.340575563886018,0.355112325759201,6692412.02743135,0.0,1.0
1962-11-19,41.87,42.13,41.63,41.75,13992,0.347802411217257,0.349962158695559,0.345808798160364,0.346805604688811,1684419.14462188,0.0,1.0
1962-11-20,41.25,42.37,41.12,41.87,19200,0.342652244153615,0.351955771752453,0.341572370414464,0.347802411217257,2311381.33052745,0.0,1.0
1962-11-21,41.38,41.87,41.12,41.25,15789,0.343732117892766,0.347802411217257,0.341572370414464,0.342652244153615,1900749.99102593,0.0,1.0
1962-11-23,41.87,42.37,41.0,41.38,32797,0.347802411217257,0.351955771752453,0.340575563886018,0.343732117892766,3948248.6196515,0.0,1.0
1962-11-26,39.12,39.25,38.0,39.25,194193,0.324958928273683,0.326038802012834,0.315655400674846,0.326038802012834,23377816.3916207,0.0,1.0
1962-11-27,38.5,39.62,38.5,39.12,66792,0.319808761210041,0.329112288808878,0.319808761210041,0.324958928273683,8040717.80357237,0.0,1.0
1962-11-28,38.62,39.12,38.5,38.5,61597,0.320805567738488,0.324958928273683,0.319808761210041,0.319808761210041,7415320.61544267,0.0,1.0
1962-11-29,39.12,39.12,38.5,38.62,57192,0.324958928273683,0.324958928273683,0.319808761210041,0.320805567738488,6885027.13830865,0.0,1.0
1962-11-30,38.88,39.03,38.62,39.03,36984,0.322965315216789,0.324211323377348,0.320805567738488,0.324211323377348,4452298.28792851,0.0,1.0
1962-12-03,38.62,38.88,38.5,38.88,17995,0.320805567738488,0.322965315216789,0.319808761210041,0.322965315216789,2166318.07514799,0.0,1.0
1962-12-04,39.12,39.62,38.62,38.62,43595,0.324958928273683,0.329112288808878,0.320805567738488,0.320805567738488,5248159.8491846,0.0,1.0
1962-12-05,39.62,40.25,38.88,39.12,66193,0.329112288808878,0.334345523083225,0.322965315216789,0.324958928273683,7968607.52143769,0.0,1.0
1962-12-06,39.25,39.62,39.12,39.62,18397,0.326038802012834,0.329112288808878,0.324958928273683,0.329112288808878,2214712.62175591,0.0,1.0
1962-12-07,39.0,39.62,39.0,39.25,22584,0.323962121745236,0.329112288808878,0.323962121745236,0.326038802012834,2718762.29003292,0.0,1.0
1962-12-10,38.5,39.25,38.25,39.0,22400,0.319808761210041,0.326038802012834,0.317732080942443,0.323962121745236,2696611.55228202,0.0,1.0
1962-12-11,38.5,38.75,38.25,38.5,14584,0.319808761210041,0.321885441477639,0.317732080942443,0.319808761210041,1755686.73564648,0.0,1.0
1962-12-12,38.62,39.12,38.12,38.5,30189,0.320805567738488,0.324958928273683,0.316652207203292,0.319808761210041,3634285.98892152,0.0,1.0
1962-12-13,38.25,38.62,38.25,38.62,12984,0.317732080942443,0.320805567738488,0.317732080942443,0.320805567738488,1563071.62476919,0.0,1.0
1962-12-14,38.38,38.5,38.0,38.25,12984,0.318811954681594,0.319808761210041,0.315655400674846,0.317732080942443,1563071.62476919,0.0,1.0
1962-12-17,37.25,38.5,37.25,38.38,34792,0.309425359872053,0.319808761210041,0.309425359872053,0.318811954681594,4188415.58602661,0.0,1.0
1962-12-18,36.75,37.25,36.62,37.25,30189,0.305271999336857,0.309425359872053,0.304192125597706,0.309425359872053,3634285.98892152,0.0,1.0
1962-12-19,36.88,36.88,36.5,36.75,24184,0.306351873076008,0.306351873076008,0.30319531906926,0.305271999336857,2911377.4009102,0.0,1.0
1962-12-20,37.25,37.75,36.75,36.88,23197,0.309425359872053,0.313578720407248,0.305271999336857,0.306351873076008,2792557.95438777,0.0,1.0
1962-12-21,37.0,37.62,36.88,37.25,21195,0.307348679604455,0.312498846668097,0.306351873076008,0.309425359872053,2551548.29690257,0.0,1.0
1962-12-24,37.5,37.5,36.88,37.0,13597,0.31150204013965,0.31150204013965,0.306351873076008,0.307348679604455,1636867.28912405,0.0,1.0
1962-12-26,37.5,37.62,37.12,37.5,13597,0.31150204013965,0.312498846668097,0.308345486132902,0.31150204013965,1636867.28912405,0.0,1.0
1962-12-27,37.12,37.62,37.12,37.5,20984,0.308345486132902,0.312498846668097,0.308345486132902,0.31150204013965,2526147.17915562,0.0,1.0
1962-12-28,36.88,37.25,36.88,37.12,28984,0.306351873076008,0.309425359872053,0.306351873076008,0.308345486132902,3489222.73354206,0.0,1.0
1962-12-31,37.12,37.12,36.88,36.88,36984,0.308345486132902,0.308345486132902,0.306351873076008,0.306351873076008,4452298.2879285,0.0,1.0
1963-01-02,37.25,37.5,37.0,37.12,11997,0.309425359872053,0.31150204013965,0.307348679604455,0.308345486132902,1444252.17824676,0.0,1.0
1963-01-03,38.25,38.25,37.12,37.25,19997,0.317732080942443,0.317732080942443,0.308345486132902,0.309425359872053,2407327.7326332,0.0,1.0
1963-01-04,38.5,38.62,38.12,38.25,25784,0.319808761210041,0.320805567738488,0.316652207203292,0.317732080942443,3103992.51178749,0.0,1.0
1963-01-07,38.5,38.75,38.12,38.5,26397,0.319808761210041,0.321885441477639,0.316652207203292,0.319808761210041,3177788.17614235,0.0,1.0
1963-01-08,38.12,38.62,38.0,38.5,21992,0.316652207203292,0.320805567738488,0.315655400674846,0.319808761210041,2647494.69900832,0.0,1.0
1963-01-09,37.5,38.5,37.5,38.12,16395,0.31150204013965,0.319808761210041,0.31150204013965,0.316652207203292,1973702.96427071,0.0,1.0
1963-01-10,36.75,37.62,36.62,37.5,45195,0.305271999336857,0.312498846668097,0.304192125597706,0.31150204013965,5440774.96006189,0.0,1.0
1963-01-11,38.12,38.75,37.0,37.0,50193,0.316652207203292,0.321885441477639,0.307348679604455,0.307348679604455,6042456.41266482,0.0,1.0
1963-01-14,39.0,39.62,38.25,38.25,48988,0.323962121745236,0.329112288808878,0.317732080942443,0.317732080942443,5897393.15728536,0.0,1.0
1963-01-15,38.75,39.38,38.62,39.0,22400,0.321885441477639,0.327118675751985,0.320805567738488,0.323962121745236,2696611.55228202,0.0,1.0
1963-01-16,38.0,39.0,38.0,38.75,13788,0.315655400674846,0.323962121745236,0.315655400674846,0.321885441477639,1659860.71798502,0.0,1.0
1963-01-17,38.88,38.88,38.0,38.0,12589,0.322965315216789,0.322965315216789,0.315655400674846,0.315655400674846,1515519.76927136,0.0,1.0
1963-01-18,38.88,39.0,38.62,38.88,12800,0.322965315216789,0.323962121745236,0.320805567738488,0.322965315216789,1540920.8870183,0.0,1.0
1963-01-21,39.12,39.12,38.38,38.88,19595,0.324958928273683,0.324958928273683,0.318811954681594,0.322965315216789,2358933.18602528,0.0,1.0
1963-01-22,39.75,39.88,39.25,39.25,43595,0.330192162548029,0.33127203628718,0.326038802012834,0.326038802012834,5248159.8491846,0.0,1.0
1963-01-23,39.38,39.88,39.12,39.75,18397,0.327118675751985,0.33127203628718,0.324958928273683,0.330192162548029,2214712.62175591,0.0,1.0
1963-01-24,38.88,39.38,38.88,39.38,28188,0.322965315216789,0.327118675751985,0.322965315216789,0.327118675751985,3393396.71588062,0.0,1.0
1963-01-25,38.62,38.88,38.25,38.88,19384,0.320805567738488,0.322965315216789,0.317732080942443,0.322965315216789,2333532.06827834,0.0,1.0
1963-01-28,38.75,39.0,38.5,38.62,32395,0.321885441477639,0.323962121745236,0.319808761210041,0.320805567738488,3899854.07304358,0.0,1.0
1963-01-29,38.38,38.62,38.12,38.62,17389,0.318811954681594,0.320805567738488,0.316652207203292,0.320805567738488,2093365.10190322,0.0,1.0
1963-01-30,38.38,38.62,38.25,38.38,15197,0.318811954681594,0.320805567738488,0.317732080942443,0.318811954681594,1829482.40000134,0.0,1.0
1963-01-31,39.12,39.12,38.38,38.38,21597,0.324958928273683,0.324958928273683,0.318811954681594,0.318811954681594,2599942.84351049,0.0,1.0
1963-02-01,39.88,39.88,39.0,39.12,21195,0.33127203628718,0.33127203628718,0.323962121745236,0.324958928273683,2551548.29690257,0.0,1.0
1963-02-04,39.5,40.38,39.5,39.88,31592,0.328115482280432,0.335425396822375,0.328115482280432,0.33127203628718,3803185.36427204,0.0,1.0
1963-02-05,39.75,39.75,39.12,39.5,12392,0.330192162548029,0.330192162548029,0.324958928273683,0.328115482280432,1491804.03374459,0.0,1.0
1963-02-06,39.12,39.75,39.12,39.75,11384,0.324958928273683,0.330192162548029,0.324958928273683,0.330192162548029,1370456.5138919,0.0,1.0
1963-02-07,39.25,39.62,39.25,39.25,9389,0.326038802012834,0.329112288808878,0.326038802012834,0.326038802012834,1130289.54751678,0.0,1.0
1963-02-08,39.12,39.38,38.75,39.25,16797,0.324958928273683,0.327118675751985,0.321885441477639,0.326038802012834,2022097.51087862,0.0,1.0
1963-02-11,39.25,39.62,39.25,39.25,17389,0.326038802012834,0.329112288808878,0.326038802012834,0.326038802012834,2093365.10190322,0.0,1.0
1963-02-12,39.0,39.38,39.0,39.25,14189,0.323962121745236,0.327118675751985,0.323962121745236,0.326038802012834,1708134.88014865,0.0,1.0
1963-02-13,39.0,39.62,39.0,39.0,15388,0.323962121745236,0.329112288808878,0.323962121745236,0.323962121745236,1852475.82886231,0.0,1.0
1963-02-14,38.62,39.5,38.62,39.0,17995,0.320805567738488,0.328115482280432,0.320805567738488,0.323962121745236,2166318.07514799,0.0,1.0
1963-02-15,38.62,38.88,38.5,38.62,12392,0.320805567738488,0.322965315216789,0.319808761210041,0.320805567738488,1491804.03374459,0.0,1.0
1963-02-18,38.5,39.12,38.38,38.62,11793,0.319808761210041,0.324958928273683,0.318811954681594,0.320805567738488,1419693.75160991,0.0,1.0
1963-02-19,37.88,38.5,37.75,38.5,22400,0.314658594146399,0.319808761210041,0.313578720407248,0.319808761210041,2696611.55228202,0.0,1.0
1963-02-20,37.5,37.88,37.5,37.88,13788,0.31150204013965,0.314658594146399,0.31150204013965,0.314658594146399,1659860.71798503,0.0,1.0
1963-02-21,37.75,37.75,37.25,37.5,13597,0.313578720407248,0.313578720407248,0.309425359872053,0.31150204013965,1636867.28912405,0.0,1.0
1963-02-25,38.0,38.75,37.88,37.88,14189,0.315655400674846,0.321885441477639,0.314658594146399,0.314658594146399,1708134.88014864,0.0,1.0
1963-02-26,39.88,40.25,37.88,38.0,66588,0.33127203628718,0.334345523083225,0.314658594146399,0.315655400674846,8016159.37693552,0.0,1.0
1963-02-27,38.75,40.38,38.25,39.88,107200,0.321885441477639,0.335425396822375,0.317732080942443,0.33127203628718,12905212.4287782,0.0,1.0
1963-02-28,38.25,38.62,38.25,38.62,28392,0.317732080942443,0.320805567738488,0.317732080942443,0.320805567738488,3417955.14251747,0.0,1.0
1963-03-01,38.38,38.5,38.12,38.25,13393,0.318811954681594,0.319808761210041,0.316652207203292,0.317732080942443,1612308.8624872,0.0,1.0
1963-03-04,38.62,38.88,38.38,38.38,14584,0.320805567738488,0.322965315216789,0.318811954681594,0.318811954681594,1755686.73564647,0.0,1.0
1963-03-05,38.5,38.88,38.5,38.62,8184,0.319808761210041,0.322965315216789,0.319808761210041,0.320805567738488,985226.292137325,0.0,1.0
1963-03-06,38.25,38.62,38.25,38.5,8000,0.317732080942443,0.320805567738488,0.317732080942443,0.319808761210041,963075.554386438,0.0,1.0
1963-03-07,38.12,38.5,38.0,38.25,18588,0.316652207203292,0.319808761210041,0.315655400674846,0.317732080942443,2237706.05061689,0.0,1.0
1963-03-08,38.0,38.12,37.88,38.12,11384,0.315655400674846,0.316652207203292,0.314658594146399,0.316652207203292,1370456.5138919,0.0,1.0
1963-03-11,37.75,38.38,37.75,38.0,17389,0.313578720407248,0.318811954681594,0.313578720407248,0.315655400674846,2093365.10190322,0.0,1.0
1963-03-12,37.0,37.75,36.62,37.75,39388,0.307348679604455,0.313578720407248,0.304192125597706,0.313578720407248,4741702.49202162,0.0,1.0
1963-03-13,36.62,36.88,36.5,36.88,34397,0.304192125597706,0.306351873076008,0.30319531906926,0.306351873076008,4140863.73052879,0.0,1.0
1963-03-14,36.5,36.75,36.5,36.62,16593,0.30319531906926,0.305271999336857,0.30319531906926,0.304192125597706,1997539.08424177,0.0,1.0
1963-03-15,36.75,37.25,36.5,36.5,22584,0.305271999336857,0.309425359872053,0.30319531906926,0.30319531906926,2718762.29003292,0.0,1.0
1963-03-18,36.75,37.25,36.62,36.75,11595,0.305271999336857,0.309425359872053,0.304192125597706,0.305271999336857,1395857.63163884,0.0,1.0
1963-03-19,36.5,36.88,36.5,36.75,16988,0.30319531906926,0.306351873076008,0.30319531906926,0.305271999336857,2045090.9397396,0.0,1.0
1963-03-20,36.5,36.75,36.5,36.5,18792,0.30319531906926,0.305271999336857,0.30319531906926,0.30319531906926,2262264.47725374,0.0,1.0
1963-03-21,36.25,36.62,36.25,36.5,9389,0.301118638801662,0.304192125597706,0.301118638801662,0.30319531906926,1130289.54751678,0.0,1.0
1963-03-22,36.12,36.5,36.0,36.25,29992,0.300038765062511,0.30319531906926,0.299041958534064,0.301118638801662,3610570.25339476,0.0,1.0
1963-03-25,35.63,36.0,35.25,36.0,22189,0.29596847173802,0.299041958534064,0.292811917731271,0.299041958534064,2671210.43453508,0.0,1.0
1963-03-26,35.13,35.37,35.13,35.37,33192,0.291815111202824,0.293808724259718,0.291815111202824,0.293808724259718,3995800.47514933,0.0,1.0
1963-03-27,37.38,37.5,36.12,36.12,52984,0.310505233611203,0.31150204013965,0.300038765062511,0.300038765062511,6378449.39670138,0.0,1.0
1963-03-28,36.62,37.38,36.25,37.38,29195,0.304192125597706,0.310505233611203,0.301118638801662,0.310505233611203,3514623.85128901,0.0,1.0
1963-03-29,36.25,36.5,36.25,36.5,11793,0.301118638801662,0.30319531906926,0.301118638801662,0.30319531906926,1419693.75160991,0.0,1.0
1963-04-01,36.38,36.5,36.12,36.25,14400,0.302198512540813,0.30319531906926,0.300038765062511,0.301118638801662,1733535.99789559,0.0,1.0
1963-04-02,36.5,36.5,36.12,36.38,11595,0.30319531906926,0.30319531906926,0.300038765062511,0.302198512540813,1395857.63163884,0.0,1.0
1963-04-03,36.5,36.5,36.12,36.5,18397,0.30319531906926,0.30319531906926,0.300038765062511,0.30319531906926,2214712.62175591,0.0,1.0
1963-04-04,36.5,36.75,36.38,36.5,17784,0.30319531906926,0.305271999336857,0.302198512540813,0.30319531906926,2140916.95740105,0.0,1.0
1963-04-05,37.62,37.75,36.38,36.5,37992,0.312498846668097,0.313578720407248,0.302198512540813,0.30319531906926,4573645.80778119,0.0,1.0
1963-04-08,37.38,38.0,37.12,37.62,20800,0.310505233611203,0.315655400674846,0.308345486132902,0.312498846668097,2503996.44140474,0.0,1.0
1963-04-09,37.0,37.12,36.62,37.12,13597,0.307348679604455,0.308345486132902,0.304192125597706,0.308345486132902,1636867.28912405,0.0,1.0
1963-04-10,36.75,37.12,36.62,37.0,16184,0.305271999336857,0.308345486132902,0.304192125597706,0.307348679604455,1948301.84652376,0.0,1.0
1963-04-11,37.0,37.12,36.38,36.75,19997,0.307348679604455,0.308345486132902,0.302198512540813,0.305271999336857,2407327.7326332,0.0,1.0
1963-04-15,36.38,37.25,36.38,37.0,19793,0.302198512540813,0.309425359872053,0.302198512540813,0.307348679604455,2382769.30599634,0.0,1.0
1963-04-16,37.25,37.5,36.88,36.88,25389,0.309425359872053,0.31150204013965,0.306351873076008,0.306351873076008,3056440.65628965,0.0,1.0
1963-04-17,38.0,38.25,37.12,37.25,34193,0.315655400674846,0.317732080942443,0.308345486132902,0.309425359872053,4116305.30389193,0.0,1.0
1963-04-18,38.38,38.5,37.75,38.0,14400,0.318811954681594,0.319808761210041,0.313578720407248,0.315655400674846,1733535.99789559,0.0,1.0
1963-04-19,38.12,38.25,37.62,38.25,17192,0.316652207203292,0.317732080942443,0.312498846668097,0.317732080942443,2069649.36637646,0.0,1.0
1963-04-22,37.5,38.12,37.5,38.12,9784,0.31150204013965,0.316652207203292,0.31150204013965,0.316652207203292,1177841.40301461,0.0,1.0
1963-04-23,37.12,37.62,37.12,37.5,8184,0.308345486132902,0.312498846668097,0.308345486132902,0.31150204013965,985226.292137325,0.0,1.0
1963-04-24,37.25,37.62,37.25,37.25,14400,0.309425359872053,0.312498846668097,0.309425359872053,0.309425359872053,1733535.99789559,0.0,1.0
1963-04-25,37.0,37.38,36.88,37.25,16593,0.307348679604455,0.310505233611203,0.306351873076008,0.309425359872053,1997539.08424177,0.0,1.0
1963-04-26,37.12,37.38,36.88,37.0,11793,0.308345486132902,0.310505233611203,0.306351873076008,0.307348679604455,1419693.75160991,0.0,1.0
1963-04-29,37.0,37.38,37.0,37.12,14584,0.307348679604455,0.310505233611203,0.307348679604455,0.308345486132902,1755686.73564648,0.0,1.0
1963-04-30,37.0,37.0,36.75,37.0,11793,0.307348679604455,0.307348679604455,0.305271999336857,0.307348679604455,1419693.75160991,0.0,1.0
1963-05-01,37.12,37.38,36.75,37.0,15789,0.308345486132902,0.310505233611203,0.305271999336857,0.307348679604455,1900749.99102593,0.0,1.0
1963-05-02,37.25,37.5,37.12,37.12,20800,0.309425359872053,0.31150204013965,0.308345486132902,0.308345486132902,2503996.44140473,0.0,1.0
1963-05-03,37.75,37.88,37.38,37.38,30400,0.313578720407248,0.314658594146399,0.310505233611203,0.310505233611203,3659687.10666846,0.0,1.0
1963-05-06,37.38,37.5,37.12,37.5,21195,0.310505233611203,0.31150204013965,0.308345486132902,0.31150204013965,2551548.29690257,0.0,1.0
1963-05-07,36.0,37.38,36.0,37.38,23789,0.299041958534064,0.310505233611203,0.299041958534064,0.310505233611203,2863825.54541237,0.0,1.0
1963-05-08,36.62,36.88,36.0,36.0,22795,0.304192125597706,0.306351873076008,0.299041958534064,0.299041958534064,2744163.40777986,0.0,1.0
1963-05-09,37.12,37.25,36.5,36.62,20188,0.308345486132902,0.309425359872053,0.30319531906926,0.304192125597706,2430321.16149417,0.0,1.0
1963-05-10,37.25,37.5,36.88,37.12,12800,0.309425359872053,0.31150204013965,0.306351873076008,0.308345486132902,1540920.8870183,0.0,1.0
1963-05-13,37.12,37.75,37.12,37.25,16395,0.308345486132902,0.313578720407248,0.308345486132902,0.309425359872053,1973702.9642707,0.0,1.0
1963-05-14,36.5,37.0,36.5,37.0,13788,0.30319531906926,0.307348679604455,0.30319531906926,0.307348679604455,1659860.71798502,0.0,1.0
1963-05-15,36.5,36.88,36.38,36.5,16184,0.30319531906926,0.306351873076008,0.302198512540813,0.30319531906926,1948301.84652376,0.0,1.0
1963-05-16,36.62,37.0,36.62,36.62,14189,0.304192125597706,0.307348679604455,0.304192125597706,0.304192125597706,1708134.88014865,0.0,1.0
1963-05-17,36.75,36.88,36.5,36.62,13393,0.305271999336857,0.306351873076008,0.30319531906926,0.304192125597706,1612308.8624872,0.0,1.0
1963-05-20,36.62,36.88,36.62,36.75,14993,0.304192125597706,0.306351873076008,0.304192125597706,0.305271999336857,1804923.97336449,0.0,1.0
1963-05-21,37.0,37.12,36.5,36.62,31789,0.307348679604455,0.308345486132902,0.30319531906926,0.304192125597706,3826901.09979881,0.0,1.0
1963-05-22,37.62,37.75,36.88,37.0,20392,0.312498846668097,0.313578720407248,0.306351873076008,0.307348679604455,2454879.58813103,0.0,1.0
1963-05-23,37.25,37.5,37.12,37.5,7789,0.309425359872053,0.31150204013965,0.308345486132902,0.31150204013965,937674.436639494,0.0,1.0
1963-05-24,37.12,37.5,37.12,37.25,12392,0.308345486132902,0.31150204013965,0.308345486132902,0.309425359872053,1491804.03374459,0.0,1.0
1963-05-27,36.88,37.62,36.88,37.12,13597,0.306351873076008,0.312498846668097,0.306351873076008,0.308345486132902,1636867.28912405,0.0,1.0
1963-05-28,36.62,37.0,36.62,36.88,6189,0.304192125597706,0.307348679604455,0.304192125597706,0.306351873076008,745059.325762209,0.0,1.0
1963-05-29,36.75,37.12,36.5,36.62,15592,0.305271999336857,0.308345486132902,0.30319531906926,0.304192125597706,1877034.25549917,0.0,1.0
1963-05-31,36.75,37.5,36.75,36.75,10792,0.305271999336857,0.31150204013965,0.305271999336857,0.305271999336857,1299188.92286731,0.0,1.0
1963-06-03,36.5,36.88,36.5,36.75,14189,0.30319531906926,0.306351873076008,0.30319531906926,0.305271999336857,1708134.88014864,0.0,1.0
1963-06-04,36.12,36.5,36.12,36.5,21393,0.300038765062511,0.30319531906926,0.300038765062511,0.30319531906926,2575384.41687363,0.0,1.0
1963-06-05,37.25,37.25,35.63,36.12,51200,0.309425359872053,0.309425359872053,0.29596847173802,0.300038765062511,6163683.54807319,0.0,1.0
1963-06-06,36.88,37.38,36.75,37.25,18193,0.306351873076008,0.310505233611203,0.305271999336857,0.309425359872053,2190154.19511906,0.0,1.0
1963-06-07,36.62,36.88,36.5,36.88,11997,0.304192125597706,0.306351873076008,0.30319531906926,0.306351873076008,1444252.17824676,0.0,1.0
1963-06-10,36.12,36.75,36.12,36.62,9784,0.300038765062511,0.305271999336857,0.300038765062511,0.304192125597706,1177841.40301461,0.0,1.0
1963-06-11,35.75,36.12,35.75,36.12,16000,0.296965278266467,0.300038765062511,0.296965278266467,0.300038765062511,1926151.10877287,0.0,1.0
1963-06-12,36.12,36.62,35.75,35.75,14795,0.300038765062511,0.304192125597706,0.296965278266467,0.296965278266467,1781087.85339342,0.0,1.0
1963-06-13,36.0,36.38,35.87,36.12,15197,0.299041958534064,0.302198512540813,0.297962084794913,0.300038765062511,1829482.40000134,0.0,1.0
1963-06-14,35.75,36.0,35.75,36.0,5788,0.296965278266467,0.299041958534064,0.296965278266467,0.299041958534064,696785.163598587,0.0,1.0
1963-06-17,35.75,35.87,35.63,35.75,7592,0.296965278266467,0.297962084794913,0.29596847173802,0.296965278266467,913958.701112728,0.0,1.0
1963-06-18,35.75,35.87,35.75,35.75,7388,0.296965278266467,0.297962084794913,0.296965278266467,0.296965278266467,889400.274475874,0.0,1.0
1963-06-19,35.5,35.75,35.5,35.75,15388,0.294888597998869,0.296965278266467,0.294888597998869,0.296965278266467,1852475.82886231,0.0,1.0
1963-06-20,35.5,35.63,35.25,35.5,10193,0.294888597998869,0.29596847173802,0.292811917731271,0.294888597998869,1227078.64073262,0.0,1.0
1963-06-21,35.63,35.75,35.37,35.5,11595,0.29596847173802,0.296965278266467,0.293808724259718,0.294888597998869,1395857.63163884,0.0,1.0
1963-06-24,35.87,36.25,35.5,35.63,9995,0.297962084794913,0.301118638801662,0.294888597998869,0.29596847173802,1203242.52076156,0.0,1.0
1963-06-25,35.75,36.0,35.63,35.87,10792,0.296965278266467,0.299041958534064,0.29596847173802,0.297962084794913,1299188.9228673,0.0,1.0
1963-06-26,35.5,35.75,35.5,35.75,15592,0.294888597998869,0.296965278266467,0.294888597998869,0.296965278266467,1877034.25549917,0.0,1.0
1963-06-27,35.37,35.87,35.25,35.5,10792,0.293808724259718,0.297962084794913,0.292811917731271,0.294888597998869,1299188.9228673,0.0,1.0
1963-06-28,35.37,35.5,35.25,35.37,7388,0.293808724259718,0.294888597998869,0.292811917731271,0.293808724259718,889400.274475875,0.0,1.0
1963-07-01,35.25,35.63,35.25,35.37,11793,0.292811917731271,0.29596847173802,0.292811917731271,0.293808724259718,1419693.75160991,0.0,1.0
1963-07-02,35.37,35.63,35.25,35.25,10792,0.293808724259718,0.29596847173802,0.292811917731271,0.292811917731271,1299188.9228673,0.0,1.0
1963-07-03,35.75,35.75,35.25,35.37,6993,0.296965278266467,0.296965278266467,0.292811917731271,0.293808724259718,841848.418978043,0.0,1.0
1963-07-05,35.63,35.87,35.5,35.75,8988,0.29596847173802,0.297962084794913,0.294888597998869,0.296965278266467,1082015.38535316,0.0,1.0
1963-07-08,35.25,35.63,35.25,35.63,11793,0.292811917731271,0.29596847173802,0.292811917731271,0.29596847173802,1419693.75160991,0.0,1.0
1963-07-09,35.37,35.63,35.25,35.25,7388,0.293808724259718,0.29596847173802,0.292811917731271,0.292811917731271,889400.274475875,0.0,1.0
1963-07-10,35.25,35.5,35.25,35.37,6795,0.292811917731271,0.294888597998869,0.292811917731271,0.293808724259718,818012.299006981,0.0,1.0
1963-07-11,35.13,35.5,35.13,35.25,9784,0.291815111202824,0.294888597998869,0.291815111202824,0.292811917731271,1177841.40301461,0.0,1.0
1963-07-12,34.0,35.13,33.37,35.13,44800,0.282428516393283,0.291815111202824,0.277195282118937,0.291815111202824,5393223.10456405,0.0,1.0
1963-07-15,33.13,34.0,33.0,34.0,24797,0.275201669062043,0.282428516393283,0.274121795322892,0.282428516393283,2985173.06526506,0.0,1.0
1963-07-16,33.25,33.37,33.13,33.13,19384,0.27619847559049,0.277195282118937,0.275201669062043,0.275201669062043,2333532.06827834,0.0,1.0
1963-07-17,33.25,33.75,33.13,33.25,24593,0.27619847559049,0.280351836125685,0.275201669062043,0.27619847559049,2960614.63862821,0.0,1.0
1963-07-18,33.5,33.63,33.25,33.25,13393,0.278275155858088,0.279355029597238,0.27619847559049,0.27619847559049,1612308.86248719,0.0,1.0
1963-07-19,33.37,33.5,33.25,33.5,11793,0.277195282118937,0.278275155858088,0.27619847559049,0.278275155858088,1419693.75160991,0.0,1.0
1963-07-22,33.0,33.37,32.63,33.37,14993,0.274121795322892,0.277195282118937,0.271048308526848,0.277195282118937,1804923.97336448,0.0,1.0
1963-07-23,32.87,33.13,32.5,33.0,15592,0.273041921583741,0.275201669062043,0.269968434787697,0.274121795322892,1877034.25549917,0.0,1.0
1963-07-24,32.25,32.63,32.13,32.63,19793,0.267891754520099,0.271048308526848,0.266894947991652,0.271048308526848,2382769.30599635,0.0,1.0
1963-07-25,31.0,32.13,30.87,32.13,41192,0.257508353182111,0.266894947991652,0.25642847944296,0.266894947991652,4958876.02953576,0.0,1.0
1963-07-26,31.75,31.87,30.5,31.0,36188,0.263738393984904,0.264735200513351,0.253354992646916,0.257508353182111,4356472.27026705,0.0,1.0
1963-07-29,32.5,33.37,31.87,31.87,18588,0.269968434787697,0.277195282118937,0.264735200513351,0.264735200513351,2237706.05061689,0.0,1.0
1963-07-30,33.25,33.5,32.75,32.75,9995,0.27619847559049,0.278275155858088,0.272045115055294,0.272045115055294,1203242.52076156,0.0,1.0
1963-07-31,32.87,33.5,32.87,33.25,16395,0.273041921583741,0.278275155858088,0.273041921583741,0.27619847559049,1973702.96427071,0.0,1.0
1963-08-01,33.13,33.37,32.87,32.87,16593,0.275201669062043,0.277195282118937,0.273041921583741,0.273041921583741,1997539.08424177,0.0,1.0
1963-08-02,33.63,33.63,33.0,33.13,14400,0.279355029597238,0.279355029597238,0.274121795322892,0.275201669062043,1733535.99789559,0.0,1.0
1963-08-05,33.87,34.63,33.37,33.63,17600,0.281348642654132,0.287661750667629,0.277195282118937,0.279355029597238,2118766.21965016,0.0,1.0
1963-08-06,34.37,34.75,34.13,34.13,16395,0.285502003189327,0.288658557196076,0.283508390132434,0.283508390132434,1973702.96427071,0.0,1.0
1963-08-07,34.37,34.5,34.13,34.37,10397,0.285502003189327,0.286581876928478,0.283508390132434,0.285502003189327,1251637.06736948,0.0,1.0
1963-08-08,34.63,34.63,34.37,34.37,9995,0.287661750667629,0.287661750667629,0.285502003189327,0.285502003189327,1203242.52076156,0.0,1.0
1963-08-09,34.37,34.5,34.25,34.5,11200,0.285502003189327,0.286581876928478,0.284505196660881,0.286581876928478,1348305.77614101,0.0,1.0
1963-08-12,34.25,34.25,33.87,34.25,13195,0.284505196660881,0.284505196660881,0.281348642654132,0.284505196660881,1588472.74251613,0.0,1.0
1963-08-13,33.75,34.25,33.75,34.25,13393,0.280351836125685,0.284505196660881,0.280351836125685,0.284505196660881,1612308.8624872,0.0,1.0
1963-08-14,33.75,34.0,33.75,33.75,11384,0.280351836125685,0.282428516393283,0.280351836125685,0.280351836125685,1370456.5138919,0.0,1.0
1963-08-15,33.75,33.87,33.63,33.75,10989,0.280351836125685,0.281348642654132,0.279355029597238,0.280351836125685,1322904.65839407,0.0,1.0
1963-08-16,32.87,33.5,32.75,33.5,16000,0.273041921583741,0.278275155858088,0.272045115055294,0.278275155858088,1926151.10877288,0.0,1.0
1963-08-19,33.0,33.13,32.63,32.87,8593,0.274121795322892,0.275201669062043,0.271048308526848,0.273041921583741,1034463.52985533,0.0,1.0
1963-08-20,33.25,33.63,32.75,33.0,9784,0.27619847559049,0.279355029597238,0.272045115055294,0.274121795322892,1177841.40301461,0.0,1.0
1963-08-21,33.25,33.75,33.13,33.25,8184,0.27619847559049,0.280351836125685,0.275201669062043,0.27619847559049,985226.292137325,0.0,1.0
1963-08-22,33.25,33.75,33.13,33.25,11384,0.27619847559049,0.280351836125685,0.275201669062043,0.27619847559049,1370456.5138919,0.0,1.0
1963-08-23,33.75,33.75,33.5,33.5,9995,0.280351836125685,0.280351836125685,0.278275155858088,0.278275155858088,1203242.52076156,0.0,1.0
1963-08-26,34.87,34.87,33.87,33.87,26397,0.289655363724523,0.289655363724523,0.281348642654132,0.281348642654132,3177788.17614235,0.0,1.0
1963-08-27,36.0,36.0,34.87,34.87,36392,0.299041958534064,0.299041958534064,0.289655363724523,0.289655363724523,4381030.69690391,0.0,1.0
1963-08-28,35.75,36.5,35.75,36.0,21393,0.296965278266467,0.30319531906926,0.296965278266467,0.299041958534064,2575384.41687363,0.0,1.0
1963-08-29,35.0,35.87,35.0,35.75,14189,0.290735237463674,0.297962084794913,0.290735237463674,0.296965278266467,1708134.88014864,0.0,1.0
1963-08-30,35.0,35.13,34.63,35.0,17600,0.290735237463674,0.291815111202824,0.287661750667629,0.290735237463674,2118766.21965016,0.0,1.0
1963-09-03,34.75,35.0,34.37,35.0,17995,0.288658557196076,0.290735237463674,0.285502003189327,0.290735237463674,2166318.07514799,0.0,1.0
1963-09-04,35.0,35.37,34.75,34.75,11997,0.290735237463674,0.293808724259718,0.288658557196076,0.288658557196076,1444252.17824676,0.0,1.0
1963-09-05,36.0,36.25,34.87,35.0,37788,0.299041958534064,0.301118638801662,0.289655363724523,0.290735237463674,4549087.38114434,0.0,1.0
1963-09-06,35.37,36.12,35.37,36.0,13788,0.293808724259718,0.300038765062511,0.293808724259718,0.299041958534064,1659860.71798503,0.0,1.0
1963-09-09,35.13,35.87,35.0,35.37,12188,0.291815111202824,0.297962084794913,0.290735237463674,0.293808724259718,1467245.60710774,0.0,1.0
1963-09-10,35.0,35.37,35.0,35.13,9389,0.290735237463674,0.293808724259718,0.290735237463674,0.291815111202824,1130289.54751678,0.0,1.0
1963-09-11,35.13,35.5,35.0,35.0,17784,0.291815111202824,0.294888597998869,0.290735237463674,0.290735237463674,2140916.95740105,0.0,1.0
1963-09-12,34.87,35.37,34.87,35.13,14584,0.289655363724523,0.293808724259718,0.289655363724523,0.291815111202824,1755686.73564647,0.0,1.0
1963-09-13,35.13,35.63,34.75,34.87,18792,0.291815111202824,0.29596847173802,0.288658557196076,0.289655363724523,2262264.47725374,0.0,1.0
1963-09-16,36.0,36.0,35.13,35.13,25389,0.299041958534064,0.299041958534064,0.291815111202824,0.291815111202824,3056440.65628966,0.0,1.0
1963-09-17,35.87,36.0,35.63,36.0,7388,0.297962084794913,0.299041958534064,0.29596847173802,0.299041958534064,889400.274475876,0.0,1.0
1963-09-18,35.37,35.75,35.25,35.75,13788,0.293808724259718,0.296965278266467,0.292811917731271,0.296965278266467,1659860.71798503,0.0,1.0
1963-09-19,35.25,35.5,35.13,35.37,9600,0.292811917731271,0.294888597998869,0.291815111202824,0.293808724259718,1155690.66526373,0.0,1.0
1963-09-20,34.25,35.0,34.25,35.0,15197,0.284505196660881,0.290735237463674,0.284505196660881,0.290735237463674,1829482.40000133,0.0,1.0
1963-09-23,33.63,34.25,33.5,34.25,25600,0.279355029597238,0.284505196660881,0.278275155858088,0.284505196660881,3081841.7740366,0.0,1.0
1963-09-24,33.87,34.37,33.37,33.63,16797,0.281348642654132,0.285502003189327,0.277195282118937,0.279355029597238,2022097.51087862,0.0,1.0
1963-09-25,33.0,33.75,33.0,33.75,11595,0.274121795322892,0.280351836125685,0.274121795322892,0.280351836125685,1395857.63163884,0.0,1.0
1963-09-26,33.13,33.37,33.0,33.0,10989,0.275201669062043,0.277195282118937,0.274121795322892,0.274121795322892,1322904.65839407,0.0,1.0
1963-09-27,33.63,33.63,33.0,33.13,11997,0.279355029597238,0.279355029597238,0.274121795322892,0.275201669062043,1444252.17824676,0.0,1.0
1963-09-30,33.5,33.75,33.37,33.63,11200,0.278275155858088,0.280351836125685,0.277195282118937,0.279355029597238,1348305.77614101,0.0,1.0
1963-10-01,34.25,34.25,33.5,33.5,9784,0.284505196660881,0.284505196660881,0.278275155858088,0.278275155858088,1177841.40301461,0.0,1.0
1963-10-02,34.13,34.37,34.0,34.25,11384,0.283508390132434,0.285502003189327,0.282428516393283,0.284505196660881,1370456.5138919,0.0,1.0
1963-10-03,34.63,34.75,34.0,34.13,8184,0.287661750667629,0.288658557196076,0.282428516393283,0.283508390132434,985226.292137326,0.0,1.0
1963-10-04,33.87,34.75,33.87,34.63,11384,0.281348642654132,0.288658557196076,0.281348642654132,0.287661750667629,1370456.5138919,0.0,1.0
1963-10-07,34.13,34.63,34.13,34.13,7388,0.283508390132434,0.287661750667629,0.283508390132434,0.283508390132434,889400.274475874,0.0,1.0
1963-10-08,33.75,34.37,33.5,34.13,11793,0.280351836125685,0.285502003189327,0.278275155858088,0.283508390132434,1419693.75160991,0.0,1.0
1963-10-09,33.5,33.63,33.25,33.63,8988,0.278275155858088,0.279355029597238,0.27619847559049,0.279355029597238,1082015.38535316,0.0,1.0
1963-10-10,33.63,33.87,33.25,33.5,4984,0.279355029597238,0.281348642654132,0.27619847559049,0.278275155858088,599996.070382751,0.0,1.0
1963-10-11,33.5,33.87,33.25,33.63,11997,0.278275155858088,0.281348642654132,0.27619847559049,0.279355029597238,1444252.17824676,0.0,1.0
1963-10-14,33.0,33.5,33.0,33.5,19200,0.274121795322892,0.278275155858088,0.274121795322892,0.278275155858088,2311381.33052745,0.0,1.0
1963-10-15,33.13,33.13,33.0,33.0,9192,0.275201669062043,0.275201669062043,0.274121795322892,0.274121795322892,1106573.81199002,0.0,1.0
1963-10-16,33.13,33.5,33.0,33.13,14584,0.275201669062043,0.278275155858088,0.274121795322892,0.275201669062043,1755686.73564648,0.0,1.0
1963-10-17,33.13,33.63,33.13,33.13,17995,0.275201669062043,0.279355029597238,0.275201669062043,0.275201669062043,2166318.07514799,0.0,1.0
1963-10-18,34.0,34.0,33.25,33.25,11997,0.282428516393283,0.282428516393283,0.27619847559049,0.27619847559049,1444252.17824676,0.0,1.0
1963-10-21,34.5,34.75,34.0,34.0,12984,0.286581876928478,0.288658557196076,0.282428516393283,0.282428516393283,1563071.62476919,0.0,1.0
1963-10-22,34.75,34.87,34.37,34.5,11200,0.288658557196076,0.289655363724523,0.285502003189327,0.286581876928478,1348305.77614101,0.0,1.0
1963-10-23,34.5,35.0,34.5,34.75,12984,0.286581876928478,0.290735237463674,0.286581876928478,0.288658557196076,1563071.62476919,0.0,1.0
1963-10-24,34.87,34.87,34.5,34.5,12188,0.289655363724523,0.289655363724523,0.286581876928478,0.286581876928478,1467245.60710774,0.0,1.0
1963-10-25,34.5,34.87,34.37,34.87,21597,0.286581876928478,0.289655363724523,0.285502003189327,0.289655363724523,2599942.84351049,0.0,1.0
1963-10-28,34.63,34.63,34.13,34.5,25995,0.287661750667629,0.287661750667629,0.283508390132434,0.286581876928478,3129393.62953443,0.0,1.0
1963-10-29,34.25,34.63,34.25,34.63,14189,0.284505196660881,0.287661750667629,0.284505196660881,0.287661750667629,1708134.88014864,0.0,1.0
1963-10-30,34.63,34.63,34.13,34.25,17192,0.287661750667629,0.287661750667629,0.283508390132434,0.284505196660881,2069649.36637645,0.0,1.0
1963-10-31,34.0,34.25,34.0,34.25,14189,0.282428516393283,0.284505196660881,0.282428516393283,0.284505196660881,1708134.88014864,0.0,1.0
1963-11-01,34.37,34.5,34.0,34.0,20589,0.285502003189327,0.286581876928478,0.282428516393283,0.282428516393283,2478595.3236578,0.0,1.0
1963-11-04,34.37,34.87,34.13,34.37,15388,0.285502003189327,0.289655363724523,0.283508390132434,0.285502003189327,1852475.82886232,0.0,1.0
1963-11-06,35.25,35.5,34.25,34.37,37393,0.292811917731271,0.294888597998869,0.284505196660881,0.285502003189327,4501535.52564651,0.0,1.0
1963-11-07,36.25,36.5,35.75,35.75,31789,0.301118638801662,0.30319531906926,0.296965278266467,0.296965278266467,3826901.09979881,0.0,1.0
1963-11-08,36.12,36.25,35.75,36.25,18792,0.300038765062511,0.301118638801662,0.296965278266467,0.301118638801662,2262264.47725374,0.0,1.0
1963-11-11,36.0,36.38,36.0,36.12,19997,0.299041958534064,0.302198512540813,0.299041958534064,0.300038765062511,2407327.7326332,0.0,1.0
1963-11-12,36.12,36.25,35.87,36.0,15388,0.300038765062511,0.301118638801662,0.297962084794913,0.299041958534064,1852475.82886231,0.0,1.0
1963-11-13,36.25,36.25,35.87,36.12,14993,0.301118638801662,0.301118638801662,0.297962084794913,0.300038765062511,1804923.97336448,0.0,1.0
1963-11-14,36.62,36.75,36.38,36.38,28800,0.304192125597706,0.305271999336857,0.302198512540813,0.302198512540813,3467071.99579118,0.0,1.0
1963-11-15,36.75,37.0,36.62,36.62,22993,0.305271999336857,0.307348679604455,0.304192125597706,0.304192125597706,2767999.52775092,0.0,1.0
1963-11-18,36.38,37.0,36.38,36.75,21992,0.302198512540813,0.307348679604455,0.302198512540813,0.305271999336857,2647494.69900831,0.0,1.0
1963-11-19,36.38,36.75,36.25,36.38,16000,0.302198512540813,0.305271999336857,0.301118638801662,0.302198512540813,1926151.10877287,0.0,1.0
1963-11-20,36.38,37.25,36.25,36.38,23789,0.302198512540813,0.309425359872053,0.301118638801662,0.302198512540813,2863825.54541237,0.0,1.0
1963-11-21,36.25,37.12,36.25,36.38,17784,0.301118638801662,0.308345486132902,0.301118638801662,0.302198512540813,2140916.95740105,0.0,1.0
1963-11-22,34.63,36.38,34.63,36.25,22795,0.287661750667629,0.302198512540813,0.287661750667629,0.301118638801662,2744163.40777986,0.0,1.0
1963-11-26,36.12,36.38,35.63,35.63,32593,0.300038765062511,0.302198512540813,0.29596847173802,0.29596847173802,3923690.19301465,0.0,1.0
1963-11-27,36.75,37.12,36.25,36.25,21393,0.305271999336857,0.308345486132902,0.301118638801662,0.301118638801662,2575384.41687363,0.0,1.0
1963-11-29,38.25,38.75,36.75,36.75,72593,0.317732080942443,0.321885441477639,0.305271999336857,0.305271999336857,8739067.96494684,0.0,1.0
1963-12-02,38.5,38.62,38.25,38.25,20589,0.319808761210041,0.320805567738488,0.317732080942443,0.317732080942443,2478595.32365779,0.0,1.0
1963-12-03,38.0,38.25,37.75,38.25,21788,0.315655400674846,0.317732080942443,0.313578720407248,0.317732080942443,2622936.27237146,0.0,1.0
1963-12-04,38.12,38.25,37.75,38.0,15592,0.316652207203292,0.317732080942443,0.313578720407248,0.315655400674846,1877034.25549917,0.0,1.0
1963-12-05,38.62,39.12,38.38,38.38,45195,0.320805567738488,0.324958928273683,0.318811954681594,0.318811954681594,5440774.96006188,0.0,1.0
1963-12-06,38.12,38.75,38.12,38.62,16797,0.316652207203292,0.321885441477639,0.316652207203292,0.320805567738488,2022097.51087863,0.0,1.0
1963-12-09,38.12,38.38,38.0,38.12,28984,0.316652207203292,0.318811954681594,0.315655400674846,0.316652207203292,3489222.73354207,0.0,1.0
1963-12-10,36.5,37.25,36.0,37.25,50588,0.30319531906926,0.309425359872053,0.299041958534064,0.309425359872053,6090008.26816263,0.0,1.0
1963-12-11,36.5,36.88,36.12,36.5,27595,0.30319531906926,0.306351873076008,0.300038765062511,0.30319531906926,3322008.74041171,0.0,1.0
1963-12-12,36.25,36.62,36.12,36.5,12800,0.301118638801662,0.304192125597706,0.300038765062511,0.30319531906926,1540920.8870183,0.0,1.0
1963-12-13,36.38,36.5,36.25,36.25,13393,0.302198512540813,0.30319531906926,0.301118638801662,0.301118638801662,1612308.86248719,0.0,1.0
1963-12-16,35.87,36.5,35.75,36.38,18588,0.297962084794913,0.30319531906926,0.296965278266467,0.302198512540813,2237706.05061689,0.0,1.0
1963-12-17,36.0,36.12,35.75,35.87,16988,0.299041958534064,0.300038765062511,0.296965278266467,0.297962084794913,2045090.9397396,0.0,1.0
1963-12-18,36.25,36.38,36.0,36.0,21195,0.301118638801662,0.302198512540813,0.299041958534064,0.299041958534064,2551548.29690257,0.0,1.0
1963-12-19,36.25,36.62,36.25,36.25,22993,0.301118638801662,0.304192125597706,0.301118638801662,0.301118638801662,2767999.52775092,0.0,1.0
1963-12-20,37.75,37.75,36.38,36.38,33784,0.313578720407248,0.313578720407248,0.302198512540813,0.302198512540813,4067068.06617393,0.0,1.0
1963-12-23,36.38,37.38,36.38,37.38,20589,0.302198512540813,0.310505233611203,0.302198512540813,0.310505233611203,2478595.32365779,0.0,1.0
1963-12-24,36.0,36.75,36.0,36.38,15197,0.299041958534064,0.305271999336857,0.299041958534064,0.302198512540813,1829482.40000134,0.0,1.0
1963-12-26,37.12,37.38,36.25,36.25,15197,0.308345486132902,0.310505233611203,0.301118638801662,0.301118638801662,1829482.40000133,0.0,1.0
1963-12-27,36.62,37.12,36.25,37.12,22189,0.304192125597706,0.308345486132902,0.301118638801662,0.308345486132902,2671210.43453509,0.0,1.0
1963-12-30,36.0,36.88,36.0,36.62,29788,0.299041958534064,0.306351873076008,0.299041958534064,0.304192125597706,3586011.8267579,0.0,1.0
1963-12-31,35.87,36.38,35.87,36.0,19997,0.297962084794913,0.302198512540813,0.297962084794913,0.299041958534064,2407327.7326332,0.0,1.0
1964-01-02,36.75,37.0,36.0,36.0,13393,0.305271999336857,0.307348679604455,0.299041958534064,0.299041958534064,1612308.8624872,0.0,1.0
1964-01-03,37.38,37.38,36.5,36.75,16000,0.310505233611203,0.310505233611203,0.30319531906926,0.305271999336857,1926151.10877288,0.0,1.0
1964-01-06,37.12,37.38,36.88,37.38,8593,0.308345486132902,0.310505233611203,0.306351873076008,0.310505233611203,1034463.52985533,0.0,1.0
1964-01-07,37.62,37.88,37.0,37.12,13992,0.312498846668097,0.314658594146399,0.307348679604455,0.308345486132902,1684419.14462188,0.0,1.0
1964-01-08,37.5,38.12,37.25,37.62,13788,0.31150204013965,0.316652207203292,0.309425359872053,0.312498846668097,1659860.71798503,0.0,1.0
1964-01-09,37.38,37.75,37.12,37.5,8988,0.310505233611203,0.313578720407248,0.308345486132902,0.31150204013965,1082015.38535316,0.0,1.0
1964-01-10,37.25,37.5,37.12,37.38,11384,0.309425359872053,0.31150204013965,0.308345486132902,0.310505233611203,1370456.5138919,0.0,1.0
1964-01-13,37.88,38.12,37.12,37.25,32593,0.314658594146399,0.316652207203292,0.308345486132902,0.309425359872053,3923690.19301464,0.0,1.0
1964-01-14,37.62,37.88,37.62,37.88,11793,0.312498846668097,0.314658594146399,0.312498846668097,0.314658594146399,1419693.75160991,0.0,1.0
1964-01-15,37.38,37.88,37.0,37.62,18588,0.310505233611203,0.314658594146399,0.307348679604455,0.312498846668097,2237706.05061689,0.0,1.0
1964-01-16,37.62,37.88,37.5,37.5,8988,0.312498846668097,0.314658594146399,0.31150204013965,0.31150204013965,1082015.38535316,0.0,1.0
1964-01-17,37.62,37.88,37.5,37.62,6584,0.312498846668097,0.314658594146399,0.31150204013965,0.312498846668097,792611.181260038,0.0,1.0
1964-01-20,37.12,37.75,37.12,37.62,8797,0.308345486132902,0.313578720407248,0.308345486132902,0.312498846668097,1059021.95649219,0.0,1.0
1964-01-21,37.0,37.38,36.88,37.12,17995,0.307348679604455,0.310505233611203,0.306351873076008,0.308345486132902,2166318.07514799,0.0,1.0
1964-01-22,37.5,38.12,37.12,37.12,20589,0.31150204013965,0.316652207203292,0.308345486132902,0.308345486132902,2478595.3236578,0.0,1.0
1964-01-23,37.75,38.12,37.12,37.5,16593,0.313578720407248,0.316652207203292,0.308345486132902,0.31150204013965,1997539.08424177,0.0,1.0
1964-01-24,38.25,38.25,37.88,37.88,16184,0.317732080942443,0.317732080942443,0.314658594146399,0.314658594146399,1948301.84652376,0.0,1.0
1964-01-27,38.5,38.62,38.25,38.25,20188,0.319808761210041,0.320805567738488,0.317732080942443,0.317732080942443,2430321.16149417,0.0,1.0
1964-01-28,38.75,39.0,38.38,38.5,22584,0.321885441477639,0.323962121745236,0.318811954681594,0.319808761210041,2718762.29003291,0.0,1.0
1964-01-29,38.75,39.0,38.62,38.75,14584,0.321885441477639,0.323962121745236,0.320805567738488,0.321885441477639,1755686.73564647,0.0,1.0
1964-01-30,39.12,39.38,38.88,38.88,30795,0.324958928273683,0.327118675751985,0.322965315216789,0.322965315216789,3707238.96216629,0.0,1.0
1964-01-31,39.75,39.88,39.12,39.12,37992,0.330192162548029,0.33127203628718,0.324958928273683,0.324958928273683,4573645.8077812,0.0,1.0
1964-02-03,40.5,40.5,39.62,39.75,64000,0.336422203350822,0.336422203350822,0.329112288808878,0.330192162548029,7704604.43509151,0.0,1.0
1964-02-04,40.38,40.75,40.12,40.5,27384,0.335425396822375,0.33849888361842,0.333265649344074,0.336422203350822,3296607.62266478,0.0,1.0
1964-02-05,39.88,40.5,39.88,40.38,19200,0.33127203628718,0.336422203350822,0.33127203628718,0.335425396822375,2311381.33052745,0.0,1.0
1964-02-06,39.88,39.88,39.12,39.88,24988,0.33127203628718,0.33127203628718,0.324958928273683,0.33127203628718,3008166.49412604,0.0,1.0
1964-02-07,39.75,40.0,39.25,39.88,22795,0.330192162548029,0.332268842815627,0.326038802012834,0.33127203628718,2744163.40777986,0.0,1.0
1964-02-10,39.5,39.88,39.38,39.75,12392,0.328115482280432,0.33127203628718,0.327118675751985,0.330192162548029,1491804.03374459,0.0,1.0
1964-02-11,39.62,39.88,39.62,39.62,11200,0.329112288808878,0.33127203628718,0.329112288808878,0.329112288808878,1348305.77614101,0.0,1.0
1964-02-12,40.0,40.12,39.62,39.62,19384,0.332268842815627,0.333265649344074,0.329112288808878,0.329112288808878,2333532.06827834,0.0,1.0
1964-02-13,39.75,40.38,39.75,40.0,16395,0.330192162548029,0.335425396822375,0.330192162548029,0.332268842815627,1973702.96427071,0.0,1.0
1964-02-14,40.12,40.25,39.75,39.75,12984,0.333265649344074,0.334345523083225,0.330192162548029,0.330192162548029,1563071.62476919,0.0,1.0
1964-02-17,40.12,40.25,40.0,40.12,19793,0.333265649344074,0.334345523083225,0.332268842815627,0.333265649344074,2382769.30599634,0.0,1.0
1964-02-18,40.25,40.38,40.0,40.12,17995,0.334345523083225,0.335425396822375,0.332268842815627,0.333265649344074,2166318.07514799,0.0,1.0
1964-02-19,40.0,40.38,40.0,40.25,17192,0.332268842815627,0.335425396822375,0.332268842815627,0.334345523083225,2069649.36637645,0.0,1.0
1964-02-20,40.62,41.12,40.0,40.0,52392,0.337419009879269,0.341572370414464,0.332268842815627,0.332268842815627,6307181.80567678,0.0,1.0
1964-02-24,40.88,41.12,40.62,40.62,25784,0.339578757357571,0.341572370414464,0.337419009879269,0.337419009879269,3103992.51178749,0.0,1.0
1964-02-25,40.75,41.0,40.62,40.88,29788,0.33849888361842,0.340575563886018,0.337419009879269,0.339578757357571,3586011.8267579,0.0,1.0
1964-02-26,41.0,41.38,40.62,40.75,16988,0.340575563886018,0.343732117892766,0.337419009879269,0.33849888361842,2045090.9397396,0.0,1.0
1964-02-27,41.75,42.0,41.25,41.25,36589,0.346805604688811,0.348882284956408,0.342652244153615,0.342652244153615,4404746.43243067,0.0,1.0
1964-02-28,42.13,42.25,41.75,41.75,28800,0.349962158695559,0.350958965224006,0.346805604688811,0.346805604688811,3467071.99579118,0.0,1.0
1964-03-02,43.25,43.63,42.37,42.37,68188,0.359265686294397,0.362422240301145,0.351955771752453,0.351955771752453,8208774.48781279,0.0,1.0
1964-03-03,43.25,43.75,43.13,43.25,48000,0.359265686294397,0.363419046829592,0.35826887976595,0.359265686294397,5778453.32631862,0.0,1.0
1964-03-04,42.63,43.37,42.37,43.25,23789,0.354115519230754,0.360262492822843,0.351955771752453,0.359265686294397,2863825.54541237,0.0,1.0
1964-03-05,42.37,42.87,42.37,42.63,18588,0.351955771752453,0.356109132287648,0.351955771752453,0.354115519230754,2237706.05061689,0.0,1.0
1964-03-06,42.5,42.75,42.25,42.37,14993,0.353035645491604,0.355112325759201,0.350958965224006,0.351955771752453,1804923.97336448,0.0,1.0
1964-03-09,42.75,43.0,42.63,42.63,27595,0.355112325759201,0.357189006026799,0.354115519230754,0.354115519230754,3322008.74041172,0.0,1.0
1964-03-10,42.13,42.87,41.25,42.75,25600,0.349962158695559,0.356109132287648,0.342652244153615,0.355112325759201,3081841.7740366,0.0,1.0
1964-03-11,41.0,42.0,40.5,42.0,31592,0.340575563886018,0.348882284956408,0.336422203350822,0.348882284956408,3803185.36427204,0.0,1.0
1964-03-12,41.87,41.87,41.12,41.12,28589,0.347802411217257,0.347802411217257,0.341572370414464,0.341572370414464,3441670.87804424,0.0,1.0
1964-03-13,42.63,43.25,42.0,42.0,48184,0.354115519230754,0.359265686294397,0.348882284956408,0.348882284956408,5800604.06406952,0.0,1.0
1964-03-16,42.87,43.63,42.87,42.87,53393,0.356109132287648,0.362422240301145,0.356109132287648,0.356109132287648,6427686.63441939,0.0,1.0
1964-03-17,43.75,44.0,42.75,42.87,45393,0.363419046829592,0.36549572709719,0.355112325759201,0.356109132287648,5464611.08003295,0.0,1.0
1964-03-18,43.75,44.0,43.25,43.75,34989,0.363419046829592,0.36549572709719,0.359265686294397,0.363419046829592,4212131.32155338,0.0,1.0
1964-03-19,43.87,43.87,43.37,43.75,26588,0.364415853358039,0.364415853358039,0.360262492822843,0.363419046829592,3200781.60500332,0.0,1.0
1964-03-20,43.63,43.87,43.63,43.87,20589,0.362422240301145,0.364415853358039,0.362422240301145,0.364415853358039,2478595.3236578,0.0,1.0
1964-03-23,43.63,43.87,43.25,43.63,17995,0.362422240301145,0.364415853358039,0.359265686294397,0.362422240301145,2166318.07514799,0.0,1.0
1964-03-24,43.75,44.25,43.5,43.63,35595,0.363419046829592,0.367572407364787,0.361342366561994,0.362422240301145,4285084.29479816,0.0,1.0
1964-03-25,44.0,44.25,43.87,43.87,13992,0.36549572709719,0.367572407364787,0.364415853358039,0.364415853358039,1684419.14462188,0.0,1.0
1964-03-26,43.63,44.13,43.25,44.0,14400,0.362422240301145,0.36657560083634,0.359265686294397,0.36549572709719,1733535.99789559,0.0,1.0
1964-03-30,43.5,44.0,43.5,43.63,16797,0.361342366561994,0.36549572709719,0.361342366561994,0.362422240301145,2022097.51087863,0.0,1.0
1964-03-31,43.87,44.13,43.5,43.5,29393,0.364415853358039,0.36657560083634,0.361342366561994,0.361342366561994,3538459.97126007,0.0,1.0
1964-04-01,44.87,44.87,44.0,44.0,24988,0.372722574428429,0.372722574428429,0.36549572709719,0.36549572709719,3008166.49412604,0.0,1.0
1964-04-02,45.87,45.87,44.37,44.87,54584,0.38102929549882,0.38102929549882,0.368569213893234,0.372722574428429,6571064.50757867,0.0,1.0
1964-04-03,46.5,46.5,44.37,45.87,34989,0.386262529773166,0.386262529773166,0.368569213893234,0.38102929549882,4212131.32155339,0.0,1.0
1964-04-06,46.25,46.75,46.25,46.5,36800,0.384185849505569,0.388339210040764,0.384185849505569,0.386262529773166,4430147.55017761,0.0,1.0
1964-04-07,46.0,46.13,45.25,46.13,26193,0.382109169237971,0.383189042977122,0.375879128435178,0.383189042977122,3153229.74950549,0.0,1.0
1964-04-08,45.5,46.37,45.25,46.0,24593,0.377955808702776,0.385182656034015,0.375879128435178,0.382109169237971,2960614.6386282,0.0,1.0
1964-04-09,45.5,46.13,45.5,45.5,18397,0.377955808702776,0.383189042977122,0.377955808702776,0.377955808702776,2214712.62175591,0.0,1.0
1964-04-10,45.75,46.13,45.63,45.63,22795,0.380032488970373,0.383189042977122,0.379035682441926,0.379035682441926,2744163.40777986,0.0,1.0
1964-04-13,45.63,46.0,45.63,45.75,20984,0.379035682441926,0.382109169237971,0.379035682441926,0.380032488970373,2526147.17915563,0.0,1.0
1964-04-14,46.0,46.37,45.75,45.75,25389,0.382109169237971,0.385182656034015,0.380032488970373,0.380032488970373,3056440.65628966,0.0,1.0
1964-04-15,46.0,46.13,45.75,46.0,19793,0.382109169237971,0.383189042977122,0.380032488970373,0.382109169237971,2382769.30599634,0.0,1.0
1964-04-16,45.63,46.0,45.5,46.0,11595,0.379035682441926,0.382109169237971,0.377955808702776,0.382109169237971,1395857.63163884,0.0,1.0
1964-04-17,46.0,46.13,45.63,45.63,22993,0.382109169237971,0.383189042977122,0.379035682441926,0.379035682441926,2767999.52775092,0.0,1.0
1964-04-20,46.13,46.37,45.63,46.0,27595,0.383189042977122,0.385182656034015,0.379035682441926,0.382109169237971,3322008.74041172,0.0,1.0
1964-04-21,46.13,46.37,46.0,46.13,17995,0.383189042977122,0.385182656034015,0.382109169237971,0.383189042977122,2166318.07514799,0.0,1.0
1964-04-22,46.13,46.5,46.0,46.13,24593,0.383189042977122,0.386262529773166,0.382109169237971,0.383189042977122,2960614.63862821,0.0,1.0
1964-04-23,46.37,46.87,46.25,46.25,26792,0.385182656034015,0.389336016569211,0.384185849505569,0.384185849505569,3225340.03164018,0.0,1.0
1964-04-24,46.25,46.63,44.5,46.37,103197,0.384185849505569,0.387342403512317,0.369649087632385,0.385182656034015,12423313.4982521,0.0,1.0
1964-04-27,45.13,45.87,45.13,45.87,33192,0.374882321906731,0.38102929549882,0.374882321906731,0.38102929549882,3995800.47514933,0.0,1.0
1964-04-28,44.0,44.87,43.63,44.87,51200,0.36549572709719,0.372722574428429,0.362422240301145,0.372722574428429,6163683.54807319,0.0,1.0
1964-04-29,42.0,44.37,41.63,44.0,73389,0.348882284956408,0.368569213893234,0.345808798160364,0.36549572709719,8834893.98260829,0.0,1.0
1964-04-30,42.87,43.5,41.87,42.0,49784,0.356109132287648,0.361342366561994,0.347802411217257,0.348882284956408,5993219.1749468,0.0,1.0
1964-05-01,44.25,44.75,42.75,42.87,34989,0.367572407364787,0.371725767899983,0.355112325759201,0.356109132287648,4212131.32155339,0.0,1.0
1964-05-04,45.0,45.37,44.75,44.75,18792,0.37380244816758,0.376875934963625,0.371725767899983,0.371725767899983,2262264.47725374,0.0,1.0
1964-05-05,45.37,45.63,44.87,45.0,28800,0.376875934963625,0.379035682441926,0.372722574428429,0.37380244816758,3467071.99579117,0.0,1.0
1964-05-06,45.63,46.63,45.5,45.5,27200,0.379035682441926,0.387342403512317,0.377955808702776,0.377955808702776,3274456.88491389,0.0,1.0
1964-05-07,45.13,46.0,45.13,45.63,12984,0.374882321906731,0.382109169237971,0.374882321906731,0.379035682441926,1563071.62476919,0.0,1.0
1964-05-08,46.5,46.5,45.87,45.87,32797,0.386262529773166,0.386262529773166,0.38102929549882,0.38102929549882,3948248.6196515,0.0,1.0
1964-05-11,46.63,47.0,46.5,46.5,38795,0.387342403512317,0.390415890308362,0.386262529773166,0.386262529773166,4670314.51655273,0.0,1.0
1964-05-12,46.75,46.87,46.13,46.63,27384,0.388339210040764,0.389336016569211,0.383189042977122,0.387342403512317,3296607.62266478,0.0,1.0
1964-05-13,46.5,47.0,46.5,46.75,28589,0.386262529773166,0.390415890308362,0.386262529773166,0.388339210040764,3441670.87804424,0.0,1.0
1964-05-14,46.25,46.87,46.13,46.5,19997,0.384185849505569,0.389336016569211,0.383189042977122,0.386262529773166,2407327.7326332,0.0,1.0
1964-05-15,47.25,47.5,46.63,46.63,71592,0.392492570575959,0.394569250843557,0.387342403512317,0.387342403512317,8618563.13620424,0.0,1.0
1964-05-18,48.75,49.5,47.5,47.5,96988,0.404952652181545,0.411182692984338,0.394569250843557,0.394569250843557,11675846.483604,0.0,1.0
1964-05-19,50.25,50.88,48.62,48.75,129389,0.417412733787131,0.422645968061477,0.403872778442394,0.404952652181545,15576422.8633134,0.0,1.0
1964-05-20,51.38,51.75,50.0,50.25,120000,0.426799328596673,0.429872815392717,0.415336053519534,0.417412733787131,14446133.3157966,0.0,1.0
1964-05-21,50.25,51.5,50.0,51.38,122792,0.417412733787131,0.42779613512512,0.415336053519534,0.426799328596673,14782246.6842774,0.0,1.0
1964-05-22,50.0,50.25,49.38,50.25,89192,0.415336053519534,0.417412733787131,0.410185886455891,0.417412733787131,10737329.3558544,0.0,1.0
1964-05-25,50.88,50.88,50.0,50.0,42588,0.422645968061477,0.422645968061477,0.415336053519534,0.415336053519534,5126932.71377621,0.0,1.0
1964-05-26,51.0,51.25,50.88,50.88,42989,0.423642774589924,0.425719454857522,0.422645968061477,0.422645968061477,5175206.87593982,0.0,1.0
1964-05-27,50.88,51.38,50.88,51.0,30993,0.422645968061477,0.426799328596673,0.422645968061477,0.423642774589924,3731075.08213736,0.0,1.0
1964-05-28,49.12,51.12,47.75,50.88,61393,0.40802613897759,0.424639581118371,0.396645931111155,0.422645968061477,7390762.18880582,0.0,1.0
1964-06-01,49.12,50.5,48.5,49.12,41192,0.40802613897759,0.419489414054729,0.402875971913948,0.40802613897759,4958876.02953577,0.0,1.0
1964-06-02,48.75,49.12,48.38,49.12,23592,0.404952652181545,0.40802613897759,0.401879165385501,0.40802613897759,2840109.80988561,0.0,1.0
1964-06-03,49.5,49.75,49.0,49.0,22993,0.411182692984338,0.413259373251936,0.407029332449143,0.407029332449143,2767999.52775092,0.0,1.0
1964-06-04,48.62,50.0,48.62,49.5,43384,0.403872778442394,0.415336053519534,0.403872778442394,0.411182692984338,5222758.73143766,0.0,1.0
1964-06-05,49.12,49.75,48.5,48.62,32988,0.40802613897759,0.413259373251936,0.402875971913948,0.403872778442394,3971242.04851247,0.0,1.0
1964-06-08,48.75,49.25,48.75,49.12,15592,0.404952652181545,0.409106012716741,0.404952652181545,0.40802613897759,1877034.25549917,0.0,1.0
1964-06-09,49.12,49.62,48.88,48.88,25192,0.40802613897759,0.412179499512785,0.406032525920696,0.406032525920696,3032724.92076289,0.0,1.0
1964-06-10,49.38,50.25,49.12,49.12,28392,0.410185886455891,0.417412733787131,0.40802613897759,0.40802613897759,3417955.14251747,0.0,1.0
1964-06-11,49.5,49.75,49.0,49.38,20589,0.411182692984338,0.413259373251936,0.407029332449143,0.410185886455891,2478595.3236578,0.0,1.0
1964-06-12,50.25,50.25,49.25,49.5,18588,0.417412733787131,0.417412733787131,0.409106012716741,0.411182692984338,2237706.05061689,0.0,1.0
1964-06-15,51.62,51.75,50.0,50.25,70584,0.428792941653566,0.429872815392717,0.415336053519534,0.417412733787131,8497215.61635155,0.0,1.0
1964-06-16,51.62,52.5,51.5,51.62,73784,0.428792941653566,0.43610285619551,0.42779613512512,0.428792941653566,8882445.83810612,0.0,1.0
1964-06-17,52.38,52.5,50.75,51.62,57192,0.435106049667063,0.43610285619551,0.421566094322327,0.428792941653566,6885027.13830865,0.0,1.0
1964-06-18,52.75,53.25,52.5,52.5,66989,0.438179536463108,0.442332896998303,0.43610285619551,0.43610285619551,8064433.53909913,0.0,1.0
1964-06-19,52.75,53.25,52.25,52.75,25784,0.438179536463108,0.442332896998303,0.434026175927913,0.438179536463108,3103992.51178749,0.0,1.0
1964-06-22,54.75,54.87,53.13,53.13,85195,0.454792978603889,0.455789785132336,0.441336090469856,0.441336090469856,10256152.7319941,0.0,1.0
1964-06-23,54.13,54.87,53.87,54.75,46189,0.449642811540247,0.455789785132336,0.447483064061945,0.454792978603889,5560437.0976944,0.0,1.0
1964-06-24,54.63,55.0,54.13,54.13,48797,0.453796172075442,0.456869658871487,0.449642811540247,0.449642811540247,5874399.72842438,0.0,1.0
1964-06-25,53.63,54.87,53.63,54.63,34588,0.445489451005052,0.455789785132336,0.445489451005052,0.453796172075442,4163857.15938976,0.0,1.0
1964-06-26,54.25,54.75,54.0,54.0,29597,0.450639618068694,0.454792978603889,0.448562937801096,0.448562937801096,3563018.39789692,0.0,1.0
1964-06-29,53.63,54.25,53.63,54.25,13788,0.445489451005052,0.450639618068694,0.445489451005052,0.450639618068694,1659860.71798502,0.0,1.0
1964-06-30,53.13,53.37,52.75,53.37,21992,0.441336090469856,0.44332970352675,0.438179536463108,0.44332970352675,2647494.69900832,0.0,1.0
1964-07-01,53.75,54.25,53.0,53.13,37393,0.446486257533499,0.450639618068694,0.440256216730706,0.441336090469856,4501535.5256465,0.0,1.0
1964-07-02,54.87,55.25,54.25,54.25,75200,0.455789785132336,0.458946339139085,0.450639618068694,0.450639618068694,9052910.21123252,0.0,1.0
1964-07-06,55.25,55.37,54.87,54.87,36800,0.458946339139085,0.459943145667532,0.455789785132336,0.455789785132336,4430147.55017761,0.0,1.0
1964-07-07,55.25,55.75,55.0,55.25,38400,0.458946339139085,0.46309969967428,0.456869658871487,0.458946339139085,4622762.6610549,0.0,1.0
1964-07-08,55.5,55.5,55.13,55.25,25389,0.461023019406682,0.461023019406682,0.457949532610638,0.458946339139085,3056440.65628966,0.0,1.0
1964-07-09,55.87,56.0,55.37,55.5,37195,0.464096506202727,0.465176379941878,0.459943145667532,0.461023019406682,4477699.40567544,0.0,1.0
1964-07-10,56.25,56.37,55.87,55.87,53597,0.467253060209475,0.468249866737922,0.464096506202727,0.464096506202727,6452245.06105624,0.0,1.0
1964-07-13,56.0,56.37,56.0,56.25,19595,0.465176379941878,0.468249866737922,0.465176379941878,0.467253060209475,2358933.18602528,0.0,1.0
1964-07-14,55.13,56.13,54.0,56.0,30400,0.457949532610638,0.466256253681028,0.448562937801096,0.465176379941878,3659687.10666846,0.0,1.0
1964-07-15,54.5,55.13,54.37,55.13,19200,0.452716298336292,0.457949532610638,0.451636424597141,0.457949532610638,2311381.33052745,0.0,1.0
1964-07-16,54.25,54.87,54.25,54.5,17192,0.450639618068694,0.455789785132336,0.450639618068694,0.452716298336292,2069649.36637645,0.0,1.0
1964-07-17,54.25,54.5,54.13,54.25,21393,0.450639618068694,0.452716298336292,0.449642811540247,0.450639618068694,2575384.41687363,0.0,1.0
1964-07-20,54.37,54.75,54.25,54.25,20800,0.451636424597141,0.454792978603889,0.450639618068694,0.450639618068694,2503996.44140474,0.0,1.0
1964-07-21,54.25,54.37,53.5,54.37,32184,0.450639618068694,0.451636424597141,0.444409577265901,0.451636424597141,3874452.95529664,0.0,1.0
1964-07-22,54.75,54.75,54.25,54.25,16000,0.454792978603889,0.454792978603889,0.450639618068694,0.450639618068694,1926151.10877288,0.0,1.0
1964-07-23,55.13,55.25,54.87,54.87,14400,0.457949532610638,0.458946339139085,0.455789785132336,0.455789785132336,1733535.99789559,0.0,1.0
1964-07-24,55.0,55.13,54.75,55.13,13597,0.456869658871487,0.457949532610638,0.454792978603889,0.457949532610638,1636867.28912405,0.0,1.0
1964-07-27,55.13,55.13,54.87,55.0,16797,0.457949532610638,0.457949532610638,0.455789785132336,0.456869658871487,2022097.51087862,0.0,1.0
1964-07-28,55.13,55.25,54.87,55.13,21195,0.457949532610638,0.458946339139085,0.455789785132336,0.457949532610638,2551548.29690257,0.0,1.0
1964-07-29,55.5,56.0,55.25,55.25,27595,0.461023019406682,0.465176379941878,0.458946339139085,0.458946339139085,3322008.74041172,0.0,1.0
1964-07-30,56.0,56.13,55.37,55.5,33389,0.465176379941878,0.466256253681028,0.459943145667532,0.461023019406682,4019516.21067609,0.0,1.0
1964-07-31,55.87,56.0,55.63,56.0,21597,0.464096506202727,0.465176379941878,0.462102893145833,0.465176379941878,2599942.84351049,0.0,1.0
1964-08-03,56.13,57.25,55.87,55.87,55197,0.466256253681028,0.475559781279866,0.464096506202727,0.464096506202727,6644860.17193353,0.0,1.0
1964-08-04,55.37,56.37,55.0,56.13,18989,0.459943145667532,0.468249866737922,0.456869658871487,0.466256253681028,2285980.21278051,0.0,1.0
1964-08-05,56.37,56.5,53.87,55.37,74792,0.468249866737922,0.469329740477073,0.447483064061945,0.459943145667532,9003793.35795881,0.0,1.0
1964-08-06,55.25,56.5,55.13,56.37,18989,0.458946339139085,0.469329740477073,0.457949532610638,0.468249866737922,2285980.21278051,0.0,1.0
1964-08-07,55.87,55.87,55.13,55.25,15789,0.464096506202727,0.464096506202727,0.457949532610638,0.458946339139085,1900749.99102593,0.0,1.0
1964-08-10,55.13,55.87,55.13,55.87,11793,0.457949532610638,0.464096506202727,0.457949532610638,0.464096506202727,1419693.75160991,0.0,1.0
1964-08-11,55.0,55.37,55.0,55.13,10989,0.456869658871487,0.459943145667532,0.456869658871487,0.457949532610638,1322904.65839407,0.0,1.0
1964-08-12,55.0,55.63,54.63,55.0,14400,0.456869658871487,0.462102893145833,0.453796172075442,0.456869658871487,1733535.99789559,0.0,1.0
1964-08-13,54.75,55.0,54.63,55.0,55388,0.454792978603889,0.456869658871487,0.453796172075442,0.456869658871487,6667853.60079451,0.0,1.0
1964-08-14,54.25,54.63,53.5,54.63,20589,0.450639618068694,0.453796172075442,0.444409577265901,0.453796172075442,2478595.3236578,0.0,1.0
1964-08-17,54.63,54.75,54.25,54.25,14795,0.453796172075442,0.454792978603889,0.450639618068694,0.450639618068694,1781087.85339342,0.0,1.0
1964-08-18,56.25,56.37,54.37,54.63,32593,0.467253060209475,0.468249866737922,0.451636424597141,0.453796172075442,3923690.19301465,0.0,1.0
1964-08-19,57.37,57.37,56.13,56.25,32593,0.476556587808313,0.476556587808313,0.466256253681028,0.467253060209475,3923690.19301464,0.0,1.0
1964-08-20,56.63,57.25,56.0,57.25,25389,0.470409614216224,0.475559781279866,0.465176379941878,0.475559781279866,3056440.65628966,0.0,1.0
1964-08-21,57.25,57.25,56.75,56.75,20800,0.475559781279866,0.475559781279866,0.471406420744671,0.471406420744671,2503996.44140474,0.0,1.0
1964-08-24,58.88,59.0,57.5,57.5,64797,0.489099736624603,0.49009654315305,0.477636461547464,0.477636461547464,7800550.83719725,0.0,1.0
1964-08-25,59.12,60.25,58.88,58.88,69992,0.491093349681497,0.500479944491038,0.489099736624603,0.489099736624603,8425948.02532694,0.0,1.0
1964-08-26,58.75,59.5,58.38,59.12,23388,0.488019862885452,0.494249903688245,0.484946376089407,0.491093349681497,2815551.38324875,0.0,1.0
1964-08-27,59.62,60.25,58.38,58.75,45788,0.495246710216692,0.500479944491038,0.484946376089407,0.488019862885452,5512162.93553078,0.0,1.0
1964-08-28,60.0,60.0,59.62,59.62,19200,0.49840326422344,0.49840326422344,0.495246710216692,0.495246710216692,2311381.33052745,0.0,1.0
1964-08-31,60.25,60.62,59.75,60.0,38400,0.500479944491038,0.503553431287083,0.496326583955843,0.49840326422344,4622762.6610549,0.0,1.0
1964-09-01,60.88,61.38,60.38,60.38,40797,0.505713178765384,0.509866539300579,0.501559818230189,0.501559818230189,4911324.17403794,0.0,1.0
1964-09-02,61.0,61.38,60.88,60.88,26792,0.506709985293831,0.509866539300579,0.505713178765384,0.505713178765384,3225340.03164018,0.0,1.0
1964-09-03,61.75,61.88,61.12,61.12,34193,0.512940026096624,0.514019899835775,0.507706791822278,0.507706791822278,4116305.30389193,0.0,1.0
1964-09-04,63.87,64.0,61.88,61.88,60800,0.530550274765852,0.531630148505003,0.514019899835775,0.514019899835775,7319374.21333693,0.0,1.0
1964-09-08,64.25,64.87,63.87,63.87,61597,0.533706828772601,0.538856995836243,0.530550274765852,0.530550274765852,7415320.61544267,0.0,1.0
1964-09-09,62.88,64.25,62.62,64.25,43793,0.522326620906165,0.533706828772601,0.520166873427864,0.533706828772601,5271995.96915566,0.0,1.0
1964-09-10,63.5,64.5,63.12,63.12,43200,0.527476787969808,0.535783509040198,0.524320233963059,0.524320233963059,5200607.99368676,0.0,1.0
1964-09-11,62.88,63.38,61.62,63.38,59200,0.522326620906165,0.526479981441361,0.511860152357473,0.526479981441361,7126759.10245965,0.0,1.0
1964-09-14,62.38,63.0,62.12,62.88,32000,0.51817326037097,0.523323427434612,0.516013512892669,0.522326620906165,3852302.21754575,0.0,1.0
1964-09-15,63.0,63.0,62.0,62.38,39388,0.523323427434612,0.523323427434612,0.515016706364222,0.51817326037097,4741702.49202163,0.0,1.0
1964-09-16,62.25,63.0,62.25,63.0,19200,0.517093386631819,0.523323427434612,0.517093386631819,0.523323427434612,2311381.33052745,0.0,1.0
1964-09-17,63.38,64.25,62.38,62.38,37992,0.526479981441361,0.533706828772601,0.51817326037097,0.51817326037097,4573645.80778119,0.0,1.0
1964-09-18,64.63,64.63,63.25,63.38,49389,0.536863382779349,0.536863382779349,0.52540010770221,0.526479981441361,5945667.31944897,0.0,1.0
1964-09-21,64.25,65.63,64.25,64.63,60800,0.533706828772601,0.54517010384974,0.533706828772601,0.536863382779349,7319374.21333692,0.0,1.0
1964-09-22,64.0,64.13,63.38,64.13,24184,0.531630148505003,0.532710022244154,0.526479981441361,0.532710022244154,2911377.4009102,0.0,1.0
1964-09-23,64.63,65.37,64.25,64.25,31592,0.536863382779349,0.543010356371438,0.533706828772601,0.533706828772601,3803185.36427204,0.0,1.0
1964-09-24,63.87,64.75,63.75,64.63,12188,0.530550274765852,0.537860189307796,0.529553468237405,0.536863382779349,1467245.60710774,0.0,1.0
1964-09-25,64.13,64.63,63.63,63.87,23388,0.532710022244154,0.536863382779349,0.528556661708959,0.530550274765852,2815551.38324875,0.0,1.0
1964-09-28,65.0,65.25,64.13,64.13,25995,0.539936869575394,0.542013549842991,0.532710022244154,0.532710022244154,3129393.62953443,0.0,1.0
1964-09-29,66.37,66.5,64.87,65.0,43997,0.551317077441829,0.55239695118098,0.538856995836243,0.539936869575394,5296554.39579251,0.0,1.0
1964-09-30,67.13,67.25,66.5,66.5,43997,0.557630185455326,0.558626991983773,0.55239695118098,0.55239695118098,5296554.39579251,0.0,1.0
1964-10-01,67.0,67.13,66.63,67.13,15789,0.556550311716175,0.557630185455326,0.553476824920131,0.557630185455326,1900749.99102593,0.0,1.0
1964-10-02,66.25,66.75,66.0,66.75,21393,0.550320270913382,0.554473631448577,0.548243590645784,0.554473631448577,2575384.41687363,0.0,1.0
1964-10-05,66.87,67.25,66.37,66.37,24000,0.555470437977024,0.558626991983773,0.551317077441829,0.551317077441829,2889226.66315931,0.0,1.0
1964-10-06,67.63,68.0,67.13,67.13,53788,0.561783545990521,0.564857032786566,0.557630185455326,0.557630185455326,6475238.48991721,0.0,1.0
1964-10-07,67.25,68.25,67.25,67.63,26588,0.558626991983773,0.566933713054163,0.558626991983773,0.561783545990521,3200781.60500332,0.0,1.0
1964-10-08,66.87,67.37,66.63,67.25,21393,0.555470437977024,0.55962379851222,0.553476824920131,0.558626991983773,2575384.41687363,0.0,1.0
1964-10-09,66.75,67.5,66.63,66.87,18397,0.554473631448577,0.56070367225137,0.553476824920131,0.555470437977024,2214712.62175591,0.0,1.0
1964-10-12,65.63,66.5,65.0,66.5,30400,0.54517010384974,0.55239695118098,0.539936869575394,0.55239695118098,3659687.10666846,0.0,1.0
1964-10-13,64.25,65.87,64.0,65.63,33192,0.533706828772601,0.547163716906634,0.531630148505003,0.54517010384974,3995800.47514933,0.0,1.0
1964-10-14,64.25,65.25,64.25,64.25,21992,0.533706828772601,0.542013549842991,0.533706828772601,0.533706828772601,2647494.69900832,0.0,1.0
1964-10-15,63.25,63.75,62.25,63.75,58397,0.52540010770221,0.529553468237405,0.517093386631819,0.529553468237405,7030090.3936881,0.0,1.0
1964-10-16,63.75,64.25,63.25,63.25,33995,0.529553468237405,0.533706828772601,0.52540010770221,0.52540010770221,4092469.18392087,0.0,1.0
1964-10-19,65.13,65.25,64.0,64.0,31388,0.541016743314544,0.542013549842991,0.531630148505003,0.531630148505003,3778626.93763519,0.0,1.0
1964-10-20,64.63,65.13,64.37,65.13,14993,0.536863382779349,0.541016743314544,0.534703635301048,0.541016743314544,1804923.97336448,0.0,1.0
1964-10-21,64.13,64.63,64.0,64.63,24000,0.532710022244154,0.536863382779349,0.531630148505003,0.536863382779349,2889226.66315931,0.0,1.0
1964-10-22,63.63,64.37,63.63,64.13,23388,0.528556661708959,0.534703635301048,0.528556661708959,0.532710022244154,2815551.38324875,0.0,1.0
1964-10-23,63.38,63.75,63.25,63.63,10792,0.526479981441361,0.529553468237405,0.52540010770221,0.528556661708959,1299188.9228673,0.0,1.0
1964-10-26,62.88,63.25,62.5,63.25,19793,0.522326620906165,0.52540010770221,0.519170066899417,0.52540010770221,2382769.30599635,0.0,1.0
1964-10-27,62.88,62.88,62.38,62.88,17995,0.522326620906165,0.522326620906165,0.51817326037097,0.522326620906165,2166318.075148,0.0,1.0
1964-10-28,62.38,63.0,62.25,62.88,15197,0.51817326037097,0.523323427434612,0.517093386631819,0.522326620906165,1829482.40000134,0.0,1.0
1964-10-29,60.25,62.5,59.75,62.38,78795,0.500479944491038,0.519170066899417,0.496326583955843,0.51817326037097,9485692.28848492,0.0,1.0
1964-10-30,61.12,61.38,60.62,60.62,42989,0.507706791822278,0.509866539300579,0.503553431287083,0.503553431287083,5175206.87593982,0.0,1.0
1964-11-02,63.25,63.25,61.62,61.62,30795,0.52540010770221,0.52540010770221,0.511860152357473,0.511860152357473,3707238.96216629,0.0,1.0
1964-11-04,63.38,64.63,63.38,63.38,34193,0.526479981441361,0.536863382779349,0.526479981441361,0.526479981441361,4116305.30389193,0.0,1.0
1964-11-05,62.75,63.38,62.62,63.38,20984,0.521246747167015,0.526479981441361,0.520166873427864,0.526479981441361,2526147.17915562,0.0,1.0
1964-11-06,64.25,64.37,62.5,62.75,30795,0.533706828772601,0.534703635301048,0.519170066899417,0.521246747167015,3707238.96216629,0.0,1.0
1964-11-09,64.5,65.25,64.25,64.25,36188,0.535783509040198,0.542013549842991,0.533706828772601,0.533706828772601,4356472.27026705,0.0,1.0
1964-11-10,63.0,64.37,63.0,64.37,32593,0.523323427434612,0.534703635301048,0.523323427434612,0.534703635301048,3923690.19301465,0.0,1.0
1964-11-11,64.37,64.37,63.0,63.0,40593,0.534703635301048,0.534703635301048,0.523323427434612,0.523323427434612,4886765.74740108,0.0,1.0
1964-11-12,64.5,65.25,64.13,64.37,23789,0.535783509040198,0.542013549842991,0.532710022244154,0.534703635301048,2863825.54541237,0.0,1.0
1964-11-13,64.87,65.0,64.5,64.5,16184,0.538856995836243,0.539936869575394,0.535783509040198,0.535783509040198,1948301.84652376,0.0,1.0
1964-11-16,65.0,65.0,64.37,64.87,14584,0.539936869575394,0.539936869575394,0.534703635301048,0.538856995836243,1755686.73564647,0.0,1.0
1964-11-17,65.75,65.87,65.13,65.13,33389,0.546166910378187,0.547163716906634,0.541016743314544,0.541016743314544,4019516.21067609,0.0,1.0
1964-11-18,66.87,66.87,65.75,65.75,48988,0.555470437977024,0.555470437977024,0.546166910378187,0.546166910378187,5897393.15728535,0.0,1.0
1964-11-19,66.13,66.5,65.37,66.5,21788,0.549323464384935,0.55239695118098,0.543010356371438,0.55239695118098,2622936.27237146,0.0,1.0
1964-11-20,65.75,66.25,65.37,66.13,18397,0.546166910378187,0.550320270913382,0.543010356371438,0.549323464384935,2214712.62175591,0.0,1.0
1964-11-23,67.0,67.25,66.0,66.0,19200,0.556550311716175,0.558626991983773,0.548243590645784,0.548243590645784,2311381.33052745,0.0,1.0
1964-11-24,67.75,68.5,65.5,67.0,53992,0.562780352518968,0.569010393321761,0.544090230110589,0.556550311716175,6499796.91655407,0.0,1.0
1964-11-25,67.25,68.13,67.25,67.75,21393,0.558626991983773,0.565936906525716,0.558626991983773,0.562780352518968,2575384.41687363,0.0,1.0
1964-11-27,67.87,68.25,67.0,67.25,17389,0.563777159047415,0.566933713054163,0.556550311716175,0.558626991983773,2093365.10190322,0.0,1.0
1964-11-30,65.75,67.87,65.75,67.87,18989,0.546166910378187,0.563777159047415,0.546166910378187,0.563777159047415,2285980.21278051,0.0,1.0
1964-12-01,65.5,66.5,65.37,65.75,23197,0.544090230110589,0.55239695118098,0.543010356371438,0.546166910378187,2792557.95438777,0.0,1.0
1964-12-02,67.13,67.37,65.5,65.5,27997,0.557630185455326,0.55962379851222,0.544090230110589,0.544090230110589,3370403.28701964,0.0,1.0
1964-12-03,67.0,67.13,66.5,67.13,25784,0.556550311716175,0.557630185455326,0.55239695118098,0.557630185455326,3103992.51178749,0.0,1.0
1964-12-04,67.13,67.25,66.75,67.0,15197,0.557630185455326,0.558626991983773,0.554473631448577,0.556550311716175,1829482.40000134,0.0,1.0
1964-12-07,69.88,69.88,67.5,67.5,52800,0.5804736683989,0.5804736683989,0.56070367225137,0.56070367225137,6356298.65895049,0.0,1.0
1964-12-08,70.0,70.62,68.63,69.88,72184,0.581470474927347,0.586620641990989,0.570090267060912,0.5804736683989,8689830.72722883,0.0,1.0
1964-12-09,68.25,69.88,68.13,69.88,23789,0.566933713054163,0.5804736683989,0.565936906525716,0.5804736683989,2863825.54541237,0.0,1.0
1964-12-10,68.75,68.87,67.87,68.25,26989,0.571087073589359,0.572083880117806,0.563777159047415,0.566933713054163,3249055.76716694,0.0,1.0
1964-12-11,69.25,69.25,68.5,68.75,24593,0.575240434124554,0.575240434124554,0.569010393321761,0.571087073589359,2960614.63862821,0.0,1.0
1964-12-14,67.37,69.25,67.0,69.25,17784,0.55962379851222,0.575240434124554,0.556550311716175,0.575240434124554,2140916.95740105,0.0,1.0
1964-12-15,68.37,68.5,67.13,67.37,25600,0.56793051958261,0.569010393321761,0.557630185455326,0.55962379851222,3081841.7740366,0.0,1.0
1964-12-16,69.25,69.5,68.75,68.75,26397,0.575240434124554,0.577317114392152,0.571087073589359,0.571087073589359,3177788.17614235,0.0,1.0
1964-12-17,70.88,71.0,69.12,69.25,46189,0.588780389469291,0.589777195997738,0.574160560385403,0.575240434124554,5560437.09769439,0.0,1.0
1964-12-18,70.5,71.25,70.38,70.88,32593,0.585623835462542,0.591853876265335,0.584627028934095,0.588780389469291,3923690.19301465,0.0,1.0
1964-12-21,70.5,71.75,70.0,70.5,38189,0.585623835462542,0.596007236800531,0.581470474927347,0.585623835462542,4597361.54330796,0.0,1.0
1964-12-22,69.75,70.12,69.0,70.12,12392,0.579393794659749,0.582467281455794,0.573163753856956,0.582467281455794,1491804.03374459,0.0,1.0
1964-12-23,68.75,69.5,68.25,69.5,14400,0.571087073589359,0.577317114392152,0.566933713054163,0.577317114392152,1733535.99789559,0.0,1.0
1964-12-24,68.25,68.63,67.75,68.63,11793,0.566933713054163,0.570090267060912,0.562780352518968,0.570090267060912,1419693.75160991,0.0,1.0
1964-12-28,68.5,69.0,68.13,68.25,10193,0.569010393321761,0.573163753856956,0.565936906525716,0.566933713054163,1227078.64073262,0.0,1.0
1964-12-29,69.5,69.88,68.25,68.5,16593,0.577317114392152,0.5804736683989,0.566933713054163,0.569010393321761,1997539.08424177,0.0,1.0
1964-12-30,69.62,70.0,69.62,69.62,13992,0.578313920920599,0.581470474927347,0.578313920920599,0.578313920920599,1684419.14462188,0.0,1.0
1964-12-31,68.87,70.0,68.87,69.62,14584,0.572083880117806,0.581470474927347,0.572083880117806,0.578313920920599,1755686.73564647,0.0,1.0
1965-01-04,67.5,68.87,67.25,68.87,13393,0.56070367225137,0.572083880117806,0.558626991983773,0.572083880117806,1612308.8624872,0.0,1.0
1965-01-05,67.87,68.13,67.5,67.5,9995,0.563777159047415,0.565936906525716,0.56070367225137,0.56070367225137,1203242.52076156,0.0,1.0
1965-01-06,68.13,69.25,68.13,68.13,16395,0.565936906525716,0.575240434124554,0.565936906525716,0.565936906525716,1973702.96427071,0.0,1.0
1965-01-07,68.5,68.87,68.25,68.25,16184,0.569010393321761,0.572083880117806,0.566933713054163,0.566933713054163,1948301.84652376,0.0,1.0
1965-01-08,69.75,70.0,68.87,68.87,36589,0.579393794659749,0.581470474927347,0.572083880117806,0.572083880117806,4404746.43243067,0.0,1.0
1965-01-11,69.88,70.38,69.75,69.75,27384,0.5804736683989,0.584627028934095,0.579393794659749,0.579393794659749,3296607.62266478,0.0,1.0
1965-01-12,69.0,69.75,68.37,69.75,30795,0.573163753856956,0.579393794659749,0.56793051958261,0.579393794659749,3707238.9621663,0.0,1.0
1965-01-13,68.5,69.0,68.25,69.0,29597,0.569010393321761,0.573163753856956,0.566933713054163,0.573163753856956,3563018.39789692,0.0,1.0
1965-01-14,67.87,68.75,67.87,68.5,17192,0.563777159047415,0.571087073589359,0.563777159047415,0.569010393321761,2069649.36637645,0.0,1.0
1965-01-15,67.75,68.0,66.5,67.87,36188,0.562780352518968,0.564857032786566,0.55239695118098,0.563777159047415,4356472.27026705,0.0,1.0
1965-01-18,66.25,66.5,64.5,66.5,101393,0.550320270913382,0.55239695118098,0.535783509040198,0.55239695118098,12206139.960738,0.0,1.0
1965-01-19,65.75,65.75,64.25,65.75,146397,0.546166910378187,0.546166910378187,0.533706828772601,0.546166910378187,17623921.4919389,0.0,1.0
1965-01-20,65.63,66.37,65.63,65.75,62400,0.54517010384974,0.551317077441829,0.54517010384974,0.546166910378187,7511989.32421421,0.0,1.0
1965-01-21,64.75,65.87,64.37,65.63,55197,0.537860189307796,0.547163716906634,0.534703635301048,0.54517010384974,6644860.17193353,0.0,1.0
1965-01-22,64.25,64.75,63.5,64.75,56593,0.533706828772601,0.537860189307796,0.527476787969808,0.537860189307796,6812916.85617395,0.0,1.0
1965-01-25,62.88,64.0,62.75,64.0,68589,0.522326620906165,0.531630148505003,0.521246747167015,0.531630148505003,8257048.64997643,0.0,1.0
1965-01-26,63.38,63.75,63.0,63.0,52984,0.526479981441361,0.529553468237405,0.523323427434612,0.523323427434612,6378449.39670138,0.0,1.0
1965-01-27,65.25,65.37,64.0,64.0,58397,0.542013549842991,0.543010356371438,0.531630148505003,0.531630148505003,7030090.39368811,0.0,1.0
1965-01-28,66.5,66.75,65.75,65.75,43793,0.55239695118098,0.554473631448577,0.546166910378187,0.546166910378187,5271995.96915566,0.0,1.0
1965-01-29,66.13,66.87,66.13,66.5,22584,0.549323464384935,0.555470437977024,0.549323464384935,0.55239695118098,2718762.29003291,0.0,1.0
1965-02-01,65.0,67.0,64.63,66.13,55592,0.539936869575394,0.556550311716175,0.536863382779349,0.549323464384935,6692412.02743135,0.0,1.0
1965-02-02,65.25,65.5,64.5,65.0,22993,0.542013549842991,0.544090230110589,0.535783509040198,0.539936869575394,2767999.52775092,0.0,1.0
1965-02-03,65.13,65.75,65.13,65.25,21992,0.541016743314544,0.546166910378187,0.541016743314544,0.542013549842991,2647494.69900832,0.0,1.0
1965-02-04,65.13,65.75,65.13,65.13,15592,0.541016743314544,0.546166910378187,0.541016743314544,0.541016743314544,1877034.25549917,0.0,1.0
1965-02-05,65.25,65.25,65.0,65.13,18397,0.542013549842991,0.542013549842991,0.539936869575394,0.541016743314544,2214712.62175591,0.0,1.0
1965-02-08,65.63,66.0,64.63,65.25,32988,0.54517010384974,0.548243590645784,0.536863382779349,0.542013549842991,3971242.04851247,0.0,1.0
1965-02-09,65.37,66.0,65.37,65.63,19793,0.543010356371438,0.548243590645784,0.543010356371438,0.54517010384974,2382769.30599635,0.0,1.0
1965-02-10,67.0,67.5,65.63,65.63,82792,0.556550311716175,0.56070367225137,0.54517010384974,0.54517010384974,9966868.91234525,0.0,1.0
1965-02-11,67.37,68.25,67.13,67.13,49192,0.55962379851222,0.566933713054163,0.557630185455326,0.557630185455326,5921951.5839222,0.0,1.0
1965-02-12,67.87,68.37,67.63,67.63,29195,0.563777159047415,0.56793051958261,0.561783545990521,0.561783545990521,3514623.85128901,0.0,1.0
1965-02-15,69.25,69.5,67.5,67.87,64797,0.575240434124554,0.577317114392152,0.56070367225137,0.563777159047415,7800550.83719725,0.0,1.0
1965-02-16,69.38,70.12,69.12,69.25,60188,0.576320307863705,0.582467281455794,0.574160560385403,0.575240434124554,7245698.93342636,0.0,1.0
1965-02-17,69.75,69.88,69.38,69.38,17192,0.579393794659749,0.5804736683989,0.576320307863705,0.576320307863705,2069649.36637646,0.0,1.0
1965-02-18,70.38,70.5,69.62,69.75,32593,0.584627028934095,0.585623835462542,0.578313920920599,0.579393794659749,3923690.19301465,0.0,1.0
1965-02-19,70.12,70.62,70.0,70.38,24797,0.582467281455794,0.586620641990989,0.581470474927347,0.584627028934095,2985173.06526506,0.0,1.0
1965-02-23,70.5,70.88,70.25,70.25,25784,0.585623835462542,0.588780389469291,0.583547155194945,0.583547155194945,3103992.51178749,0.0,1.0
1965-02-24,68.75,70.5,68.75,70.5,39197,0.571087073589359,0.585623835462542,0.571087073589359,0.585623835462542,4718709.06316065,0.0,1.0
1965-02-25,67.63,69.25,67.5,68.75,32988,0.561783545990521,0.575240434124554,0.56070367225137,0.571087073589359,3971242.04851248,0.0,1.0
1965-02-26,67.87,68.0,66.0,67.63,40000,0.563777159047415,0.564857032786566,0.548243590645784,0.561783545990521,4815377.77193219,0.0,1.0
1965-03-01,67.75,69.38,67.75,67.87,21992,0.562780352518968,0.576320307863705,0.562780352518968,0.563777159047415,2647494.69900832,0.0,1.0
1965-03-02,68.63,69.25,68.63,68.63,17389,0.570090267060912,0.575240434124554,0.570090267060912,0.570090267060912,2093365.10190322,0.0,1.0
1965-03-03,67.5,68.63,67.5,68.63,14795,0.56070367225137,0.570090267060912,0.56070367225137,0.570090267060912,1781087.85339342,0.0,1.0
1965-03-04,67.25,67.87,66.75,67.5,22189,0.558626991983773,0.563777159047415,0.554473631448577,0.56070367225137,2671210.43453508,0.0,1.0
1965-03-05,67.13,67.5,66.63,67.25,19384,0.557630185455326,0.56070367225137,0.553476824920131,0.558626991983773,2333532.06827834,0.0,1.0
1965-03-08,67.25,67.75,66.63,67.13,17389,0.558626991983773,0.562780352518968,0.553476824920131,0.557630185455326,2093365.10190322,0.0,1.0
1965-03-09,67.25,68.25,66.75,67.25,17995,0.558626991983773,0.566933713054163,0.554473631448577,0.558626991983773,2166318.07514799,0.0,1.0
1965-03-10,67.25,67.87,67.0,67.25,16000,0.558626991983773,0.563777159047415,0.556550311716175,0.558626991983773,1926151.10877287,0.0,1.0
1965-03-11,66.75,67.87,66.75,67.25,24593,0.554473631448577,0.563777159047415,0.554473631448577,0.558626991983773,2960614.63862821,0.0,1.0
1965-03-12,65.75,66.63,65.63,66.63,33192,0.546166910378187,0.553476824920131,0.54517010384974,0.553476824920131,3995800.47514933,0.0,1.0
1965-03-15,66.87,67.75,66.0,66.0,32395,0.555470437977024,0.562780352518968,0.548243590645784,0.548243590645784,3899854.07304358,0.0,1.0
1965-03-16,66.25,66.87,65.63,66.87,34193,0.550320270913382,0.555470437977024,0.54517010384974,0.555470437977024,4116305.30389193,0.0,1.0
1965-03-17,65.0,65.75,64.87,65.75,29393,0.539936869575394,0.546166910378187,0.538856995836243,0.546166910378187,3538459.97126007,0.0,1.0
1965-03-18,63.5,65.0,63.25,65.0,50588,0.527476787969808,0.539936869575394,0.52540010770221,0.539936869575394,6090008.26816264,0.0,1.0
1965-03-19,62.88,64.5,62.88,63.5,44984,0.522326620906165,0.535783509040198,0.522326620906165,0.527476787969808,5415373.84231494,0.0,1.0
1965-03-22,62.62,63.38,62.62,62.88,26193,0.520166873427864,0.526479981441361,0.520166873427864,0.522326620906165,3153229.74950549,0.0,1.0
1965-03-23,63.75,64.5,62.75,62.75,28589,0.529553468237405,0.535783509040198,0.521246747167015,0.521246747167015,3441670.87804424,0.0,1.0
1965-03-24,63.63,64.5,62.88,63.75,27793,0.528556661708959,0.535783509040198,0.522326620906165,0.529553468237405,3345844.86038278,0.0,1.0
1965-03-25,63.25,63.75,63.12,63.63,11793,0.52540010770221,0.529553468237405,0.524320233963059,0.528556661708959,1419693.75160991,0.0,1.0
1965-03-26,61.25,63.5,61.25,63.25,27997,0.508786665561429,0.527476787969808,0.508786665561429,0.52540010770221,3370403.28701963,0.0,1.0
1965-03-29,60.62,61.75,60.38,61.25,32184,0.503553431287083,0.512940026096624,0.501559818230189,0.508786665561429,3874452.95529664,0.0,1.0
1965-03-30,61.75,61.88,60.62,60.62,17389,0.512940026096624,0.514019899835775,0.503553431287083,0.503553431287083,2093365.10190322,0.0,1.0
1965-03-31,62.75,63.5,62.25,62.25,38189,0.521246747167015,0.527476787969808,0.517093386631819,0.517093386631819,4597361.54330796,0.0,1.0
1965-04-01,62.25,62.88,62.0,62.75,18397,0.517093386631819,0.522326620906165,0.515016706364222,0.521246747167015,2214712.62175591,0.0,1.0
1965-04-02,63.38,63.38,61.5,62.25,33192,0.526479981441361,0.526479981441361,0.510863345829026,0.517093386631819,3995800.47514933,0.0,1.0
1965-04-05,65.87,66.37,63.25,63.38,77393,0.547163716906634,0.551317077441829,0.52540010770221,0.526479981441361,9316913.29757869,0.0,1.0
1965-04-06,65.75,66.5,65.5,65.87,65784,0.546166910378187,0.55239695118098,0.544090230110589,0.547163716906634,7919370.28371967,0.0,1.0
1965-04-07,65.63,66.0,65.5,65.75,24000,0.54517010384974,0.548243590645784,0.544090230110589,0.546166910378187,2889226.66315931,0.0,1.0
1965-04-08,68.37,68.75,65.75,65.75,91595,0.56793051958261,0.571087073589359,0.546166910378187,0.546166910378187,11026613.1755032,0.0,1.0
1965-04-09,69.12,69.5,68.37,68.37,51997,0.574160560385403,0.577317114392152,0.56793051958261,0.56793051958261,6259629.95017895,0.0,1.0
1965-04-12,69.0,70.25,69.0,69.12,48184,0.573163753856956,0.583547155194945,0.573163753856956,0.574160560385403,5800604.06406952,0.0,1.0
1965-04-13,69.5,69.75,69.25,69.25,28188,0.577317114392152,0.579393794659749,0.575240434124554,0.575240434124554,3393396.71588061,0.0,1.0
1965-04-14,71.5,71.75,69.5,69.5,75200,0.593930556532933,0.596007236800531,0.577317114392152,0.577317114392152,9052910.21123252,0.0,1.0
1965-04-15,72.25,72.5,71.75,71.75,54993,0.600160597335726,0.602237277603324,0.596007236800531,0.596007236800531,6620301.74529667,0.0,1.0
1965-04-19,73.38,73.38,72.12,72.25,48593,0.609547192145268,0.609547192145268,0.599080723596575,0.600160597335726,5849841.30178752,0.0,1.0
1965-04-20,73.0,73.62,73.0,73.38,24797,0.606390638138519,0.611540805202161,0.606390638138519,0.609547192145268,2985173.06526506,0.0,1.0
1965-04-21,73.12,73.62,72.0,73.0,33995,0.607387444666966,0.611540805202161,0.598083917068128,0.606390638138519,4092469.18392087,0.0,1.0
1965-04-22,73.38,73.5,73.12,73.12,12392,0.609547192145268,0.610543998673714,0.607387444666966,0.607387444666966,1491804.03374459,0.0,1.0
1965-04-23,74.12,74.38,73.38,73.38,26588,0.615694165737357,0.617853913215658,0.609547192145268,0.609547192145268,3200781.60500332,0.0,1.0
1965-04-26,76.5,76.75,74.38,74.38,65192,0.635464161884886,0.637540842152484,0.617853913215658,0.617853913215658,7848102.69269509,0.0,1.0
1965-04-27,76.37,76.75,76.25,76.5,29393,0.634384288145736,0.637540842152484,0.633387481617289,0.635464161884886,3538459.97126007,0.0,1.0
1965-04-28,76.0,76.5,76.0,76.37,23197,0.631310801349691,0.635464161884886,0.631310801349691,0.634384288145736,2792557.95438778,0.0,1.0
1965-04-29,75.13,76.13,75.13,76.0,36800,0.624083954018451,0.632390675088842,0.624083954018451,0.631310801349691,4430147.55017762,0.0,1.0
1965-04-30,74.38,74.87,74.0,74.87,26397,0.617853913215658,0.62192420654015,0.61469735920891,0.62192420654015,3177788.17614235,0.0,1.0
1965-05-03,73.75,74.25,72.75,74.25,40797,0.612620678941312,0.616774039476507,0.604313957870921,0.616774039476507,4911324.17403794,0.0,1.0
1965-05-04,74.5,74.5,73.88,73.88,14795,0.618850719744105,0.618850719744105,0.613700552680463,0.613700552680463,1781087.85339342,0.0,1.0
1965-05-05,74.0,75.0,73.62,74.5,35200,0.61469735920891,0.6230040802793,0.611540805202161,0.618850719744105,4237532.43930032,0.0,1.0
1965-05-06,73.5,74.38,73.5,74.0,19997,0.610543998673714,0.617853913215658,0.610543998673714,0.61469735920891,2407327.7326332,0.0,1.0
1965-05-07,73.5,74.38,73.38,73.5,19997,0.610543998673714,0.617853913215658,0.609547192145268,0.610543998673714,2407327.7326332,0.0,1.0
1965-05-10,74.0,74.63,73.5,73.5,16395,0.61469735920891,0.619930593483256,0.610543998673714,0.610543998673714,1973702.96427071,0.0,1.0
1965-05-11,73.62,74.38,73.5,74.0,15197,0.611540805202161,0.617853913215658,0.610543998673714,0.61469735920891,1829482.40000134,0.0,1.0
1965-05-12,73.5,74.0,73.5,73.62,9600,0.610543998673714,0.61469735920891,0.610543998673714,0.611540805202161,1155690.66526373,0.0,1.0
1965-05-13,74.25,74.5,73.62,73.62,16184,0.616774039476507,0.618850719744105,0.611540805202161,0.611540805202161,1948301.84652376,0.0,1.0
1965-05-14,74.25,74.25,73.75,74.25,13195,0.616774039476507,0.616774039476507,0.612620678941312,0.616774039476507,1588472.74251613,0.0,1.0
1965-05-17,74.87,75.13,74.25,74.25,14189,0.62192420654015,0.624083954018451,0.616774039476507,0.616774039476507,1708134.88014864,0.0,1.0
1965-05-18,74.87,75.37,74.87,74.87,12589,0.62192420654015,0.626077567075345,0.62192420654015,0.62192420654015,1515519.76927136,0.0,1.0
1965-05-19,75.87,76.0,75.0,75.0,26989,0.63023092761054,0.631310801349691,0.6230040802793,0.6230040802793,3249055.76716695,0.0,1.0
1965-05-20,75.63,76.37,75.5,75.87,21597,0.628237314553647,0.634384288145736,0.627157440814496,0.63023092761054,2599942.84351049,0.0,1.0
1965-05-21,76.13,76.13,75.75,75.75,10588,0.632390675088842,0.632390675088842,0.629234121082093,0.629234121082093,1274630.49623045,0.0,1.0
1965-05-24,74.25,76.0,74.0,76.0,24797,0.616774039476507,0.631310801349691,0.61469735920891,0.631310801349691,2985173.06526506,0.0,1.0
1965-05-25,74.25,74.87,74.0,74.25,16395,0.616774039476507,0.62192420654015,0.61469735920891,0.616774039476507,1973702.96427071,0.0,1.0
1965-05-26,73.62,74.63,73.5,74.25,26792,0.611540805202161,0.619930593483256,0.610543998673714,0.616774039476507,3225340.03164018,0.0,1.0
1965-05-27,72.75,73.25,72.0,73.25,22993,0.604313957870921,0.608467318406117,0.598083917068128,0.608467318406117,2767999.52775092,0.0,1.0
1965-05-28,73.0,73.75,72.62,72.75,10792,0.606390638138519,0.612620678941312,0.603234084131771,0.604313957870921,1299188.9228673,0.0,1.0
1965-06-01,72.62,73.75,72.62,73.0,13788,0.603234084131771,0.612620678941312,0.603234084131771,0.606390638138519,1659860.71798502,0.0,1.0
1965-06-02,71.5,72.5,70.5,72.5,41600,0.593930556532933,0.602237277603324,0.585623835462542,0.602237277603324,5007992.88280948,0.0,1.0
1965-06-03,71.25,72.75,71.25,71.5,27595,0.591853876265335,0.604313957870921,0.591853876265335,0.593930556532933,3322008.74041172,0.0,1.0
1965-06-04,72.88,72.88,71.25,71.25,19793,0.605393831610072,0.605393831610072,0.591853876265335,0.591853876265335,2382769.30599635,0.0,1.0
1965-06-07,72.0,73.5,72.0,72.88,19384,0.598083917068128,0.610543998673714,0.598083917068128,0.605393831610072,2333532.06827834,0.0,1.0
1965-06-08,71.62,72.62,71.38,72.0,12984,0.59492736306138,0.603234084131771,0.592933750004486,0.598083917068128,1563071.62476919,0.0,1.0
1965-06-09,69.38,72.0,69.0,71.62,61788,0.576320307863705,0.598083917068128,0.573163753856956,0.59492736306138,7438314.04430365,0.0,1.0
1965-06-10,68.75,70.38,68.5,69.38,42397,0.571087073589359,0.584627028934095,0.569010393321761,0.576320307863705,5103939.28491522,0.0,1.0
1965-06-11,68.87,69.38,68.5,68.75,17389,0.572083880117806,0.576320307863705,0.569010393321761,0.571087073589359,2093365.10190322,0.0,1.0
1965-06-14,65.75,69.5,65.13,68.87,32593,0.546166910378187,0.577317114392152,0.541016743314544,0.572083880117806,3923690.19301464,0.0,1.0
1965-06-15,69.25,69.5,66.0,66.0,82989,0.575240434124554,0.577317114392152,0.548243590645784,0.548243590645784,9990584.64787201,0.0,1.0
1965-06-16,69.88,71.0,69.0,69.25,47592,0.5804736683989,0.589777195997738,0.573163753856956,0.575240434124554,5729336.47304492,0.0,1.0
1965-06-17,69.25,70.38,69.25,69.88,16593,0.575240434124554,0.584627028934095,0.575240434124554,0.5804736683989,1997539.08424177,0.0,1.0
1965-06-18,68.37,70.12,68.0,69.25,36800,0.56793051958261,0.582467281455794,0.564857032786566,0.575240434124554,4430147.55017762,0.0,1.0
1965-06-21,67.63,67.87,67.0,67.87,11793,0.561783545990521,0.563777159047415,0.556550311716175,0.563777159047415,1419693.75160991,0.0,1.0
1965-06-22,67.63,68.87,67.63,67.63,15388,0.561783545990521,0.572083880117806,0.561783545990521,0.561783545990521,1852475.82886231,0.0,1.0
1965-06-23,67.0,68.25,66.5,67.63,15197,0.556550311716175,0.566933713054163,0.55239695118098,0.561783545990521,1829482.40000134,0.0,1.0
1965-06-24,66.5,66.87,65.5,66.87,38189,0.55239695118098,0.555470437977024,0.544090230110589,0.555470437977024,4597361.54330796,0.0,1.0
1965-06-25,66.5,67.87,66.13,66.5,92392,0.55239695118098,0.563777159047415,0.549323464384935,0.55239695118098,11122559.577609,0.0,1.0
1965-06-28,63.87,66.75,63.25,66.5,74193,0.530550274765852,0.554473631448577,0.52540010770221,0.55239695118098,8931683.07582412,0.0,1.0
1965-06-29,66.0,66.5,63.63,63.87,116984,0.548243590645784,0.55239695118098,0.528556661708959,0.530550274765852,14083053.8317929,0.0,1.0
1965-06-30,66.87,67.5,66.37,66.37,42989,0.555470437977024,0.56070367225137,0.551317077441829,0.551317077441829,5175206.87593982,0.0,1.0
1965-07-01,68.13,68.25,66.25,66.87,23197,0.565936906525716,0.566933713054163,0.550320270913382,0.555470437977024,2792557.95438778,0.0,1.0
1965-07-02,69.12,69.12,68.0,68.13,22189,0.574160560385403,0.574160560385403,0.564857032786566,0.565936906525716,2671210.43453508,0.0,1.0
1965-07-06,69.25,69.75,69.0,69.12,20392,0.575240434124554,0.579393794659749,0.573163753856956,0.574160560385403,2454879.58813103,0.0,1.0
1965-07-07,68.75,69.12,68.5,69.12,20188,0.571087073589359,0.574160560385403,0.569010393321761,0.574160560385403,2430321.16149417,0.0,1.0
1965-07-08,70.12,70.38,68.63,68.75,13992,0.582467281455794,0.584627028934095,0.570090267060912,0.571087073589359,1684419.14462188,0.0,1.0
1965-07-09,70.88,71.0,70.12,70.12,20800,0.588780389469291,0.589777195997738,0.582467281455794,0.582467281455794,2503996.44140474,0.0,1.0
1965-07-12,71.25,72.0,70.5,70.88,10588,0.591853876265335,0.598083917068128,0.585623835462542,0.588780389469291,1274630.49623045,0.0,1.0
1965-07-13,71.25,71.62,71.0,71.25,9784,0.591853876265335,0.59492736306138,0.589777195997738,0.591853876265335,1177841.40301461,0.0,1.0
1965-07-14,73.5,73.5,71.38,71.38,26193,0.610543998673714,0.610543998673714,0.592933750004486,0.592933750004486,3153229.7495055,0.0,1.0
1965-07-15,72.5,74.38,72.5,73.5,19793,0.602237277603324,0.617853913215658,0.602237277603324,0.610543998673714,2382769.30599634,0.0,1.0
1965-07-16,72.62,72.62,71.88,72.5,10588,0.603234084131771,0.603234084131771,0.597087110539681,0.602237277603324,1274630.49623045,0.0,1.0
1965-07-19,74.5,74.5,72.75,72.75,18588,0.618850719744105,0.618850719744105,0.604313957870921,0.604313957870921,2237706.05061689,0.0,1.0
1965-07-20,72.75,75.63,72.12,74.5,83997,0.604313957870921,0.628237314553647,0.599080723596575,0.618850719744105,10111932.1677247,0.0,1.0
1965-07-21,72.5,74.12,72.5,72.75,24988,0.602237277603324,0.615694165737357,0.602237277603324,0.604313957870921,3008166.49412604,0.0,1.0
1965-07-22,72.62,73.25,72.25,72.5,10792,0.603234084131771,0.608467318406117,0.600160597335726,0.602237277603324,1299188.9228673,0.0,1.0
1965-07-23,74.25,74.63,72.75,72.75,39197,0.616774039476507,0.619930593483256,0.604313957870921,0.604313957870921,4718709.06316065,0.0,1.0
1965-07-26,77.37,77.37,74.87,74.87,78400,0.642691009216126,0.642691009216126,0.62192420654015,0.62192420654015,9438140.4329871,0.0,1.0
1965-07-27,76.25,77.25,75.5,77.25,71789,0.633387481617289,0.641694202687679,0.627157440814496,0.641694202687679,8642278.87173099,0.0,1.0
1965-07-28,77.5,78.0,76.25,76.25,80000,0.643770882955277,0.647924243490472,0.633387481617289,0.633387481617289,9630755.54386438,0.0,1.0
1965-07-29,77.37,78.25,77.25,77.5,42588,0.642691009216126,0.65000092375807,0.641694202687679,0.643770882955277,5126932.7137762,0.0,1.0
1965-07-30,77.13,78.13,76.75,77.37,27793,0.640697396159232,0.649004117229623,0.637540842152484,0.642691009216126,3345844.86038279,0.0,1.0
1965-08-02,76.75,77.63,76.25,77.13,27997,0.637540842152484,0.644850756694428,0.633387481617289,0.640697396159232,3370403.28701964,0.0,1.0
1965-08-03,78.25,78.75,77.0,77.0,62993,0.65000092375807,0.654154284293265,0.639617522420082,0.639617522420082,7583377.29968311,0.0,1.0
1965-08-04,79.37,79.5,77.5,78.25,44800,0.659304451356908,0.660384325096058,0.643770882955277,0.65000092375807,5393223.10456405,0.0,1.0
1965-08-05,78.5,79.75,78.0,79.37,36188,0.652077604025668,0.662461005363656,0.647924243490472,0.659304451356908,4356472.27026705,0.0,1.0
1965-08-06,78.5,79.13,78.13,78.5,14795,0.652077604025668,0.657310838300014,0.649004117229623,0.652077604025668,1781087.85339342,0.0,1.0
1965-08-09,80.25,80.25,79.0,79.0,61597,0.666614365898851,0.666614365898851,0.656230964560863,0.656230964560863,7415320.61544268,0.0,1.0
1965-08-10,80.25,81.0,80.12,80.25,50397,0.666614365898851,0.672844406701644,0.665534492159701,0.666614365898851,6067014.83930167,0.0,1.0
1965-08-11,79.87,80.62,79.5,80.25,24184,0.663457811892103,0.669687852694896,0.660384325096058,0.666614365898851,2911377.4009102,0.0,1.0
1965-08-12,79.75,80.25,79.37,79.87,15592,0.662461005363656,0.666614365898851,0.659304451356908,0.663457811892103,1877034.25549917,0.0,1.0
1965-08-13,79.87,80.38,79.5,79.75,23789,0.663457811892103,0.667694239638002,0.660384325096058,0.662461005363656,2863825.54541237,0.0,1.0
1965-08-16,79.0,80.0,78.5,79.87,28800,0.656230964560863,0.664537685631254,0.652077604025668,0.663457811892103,3467071.99579118,0.0,1.0
1965-08-17,79.75,79.75,78.37,79.0,29788,0.662461005363656,0.662461005363656,0.650997730286517,0.656230964560863,3586011.8267579,0.0,1.0
1965-08-18,78.75,79.5,78.75,79.5,18397,0.654154284293265,0.660384325096058,0.654154284293265,0.660384325096058,2214712.62175591,0.0,1.0
1965-08-19,77.37,78.87,77.25,78.75,29195,0.642691009216126,0.655151090821712,0.641694202687679,0.654154284293265,3514623.85128901,0.0,1.0
1965-08-20,77.87,78.0,77.63,77.63,25995,0.646844369751322,0.647924243490472,0.644850756694428,0.644850756694428,3129393.62953443,0.0,1.0
1965-08-23,77.87,78.25,77.5,77.87,20800,0.646844369751322,0.65000092375807,0.643770882955277,0.646844369751322,2503996.44140474,0.0,1.0
1965-08-24,79.75,79.75,77.63,77.87,23388,0.662461005363656,0.662461005363656,0.644850756694428,0.646844369751322,2815551.38324875,0.0,1.0
1965-08-25,81.5,81.5,80.0,80.0,62400,0.67699776723684,0.67699776723684,0.664537685631254,0.664537685631254,7511989.32421421,0.0,1.0
1965-08-26,83.0,83.38,81.88,81.88,73995,0.689457848842426,0.692614402849174,0.680154321243588,0.680154321243588,8907846.95585305,0.0,1.0
1965-08-27,81.62,83.38,81.62,83.0,38993,0.677994573765287,0.692614402849174,0.677994573765287,0.689457848842426,4694150.63652379,0.0,1.0
1965-08-30,82.5,82.5,81.38,81.62,23388,0.68530448830723,0.68530448830723,0.676000960708393,0.677994573765287,2815551.38324875,0.0,1.0
1965-08-31,82.75,82.88,82.38,82.5,21195,0.687381168574828,0.688461042313979,0.684307681778784,0.68530448830723,2551548.29690257,0.0,1.0
1965-09-01,81.62,82.75,81.38,82.75,20392,0.677994573765287,0.687381168574828,0.676000960708393,0.687381168574828,2454879.58813103,0.0,1.0
1965-09-02,82.12,82.5,81.5,81.62,21393,0.682147934300482,0.68530448830723,0.67699776723684,0.677994573765287,2575384.41687363,0.0,1.0
1965-09-03,84.38,84.5,82.0,82.12,49995,0.700921123919565,0.701917930448012,0.681151127772035,0.682147934300482,6018620.29269374,0.0,1.0
1965-09-07,85.38,85.5,84.12,84.38,41784,0.709227844989956,0.710224651518403,0.698761376441263,0.700921123919565,5030143.62056036,0.0,1.0
1965-09-08,88.25,88.5,85.63,85.63,74193,0.733068134461977,0.735144814729574,0.711304525257553,0.711304525257553,8931683.07582412,0.0,1.0
1965-09-09,88.13,88.87,88.0,88.25,45992,0.73207132793353,0.738218301525619,0.730991454194379,0.733068134461977,5536721.36216763,0.0,1.0
1965-09-10,92.5,92.5,88.37,88.37,106792,0.768371699011137,0.768371699011137,0.734064940990424,0.734064940990424,12856095.5755046,0.0,1.0
1965-09-13,93.25,95.75,92.25,92.5,93597,0.77460173981393,0.795368542489907,0.76629501874354,0.768371699011137,11267622.8329884,0.0,1.0
1965-09-14,89.5,93.0,88.5,93.0,104797,0.743451535799965,0.772525059546333,0.735144814729574,0.772525059546333,12615928.6091294,0.0,1.0
1965-09-15,91.5,91.75,89.75,89.75,38993,0.760064977940747,0.762141658208344,0.745528216067563,0.745528216067563,4694150.63652379,0.0,1.0
1965-09-16,91.0,91.88,89.63,91.5,36392,0.755911617405551,0.763221531947495,0.744531409539116,0.760064977940747,4381030.69690391,0.0,1.0
1965-09-17,93.0,93.0,89.5,91.0,59384,0.772525059546333,0.772525059546333,0.743451535799965,0.755911617405551,7148909.84021052,0.0,1.0
1965-09-20,93.5,94.5,93.5,93.5,38584,0.776678420081528,0.784985141151919,0.776678420081528,0.776678420081528,4644913.39880579,0.0,1.0
1965-09-21,92.75,94.38,92.25,93.5,41995,0.770448379278735,0.783988334623472,0.76629501874354,0.776678420081528,5055544.73830731,0.0,1.0
1965-09-22,97.0,97.87,92.25,92.75,88797,0.805751943827895,0.812978791159135,0.76629501874354,0.770448379278735,10689777.5003566,0.0,1.0
1965-09-23,97.87,99.25,96.75,97.0,60188,0.812978791159135,0.824442066236274,0.803675263560298,0.805751943827895,7245698.93342637,0.0,1.0
1965-09-24,97.87,98.87,96.62,97.87,56988,0.812978791159135,0.821285512229526,0.802595389821147,0.812978791159135,6860468.71167179,0.0,1.0
1965-09-27,103.88,105.0,99.0,99.0,89389,0.862902184792183,0.872205712391021,0.822365385968677,0.822365385968677,10761045.0913812,0.0,1.0
1965-09-28,107.62,108.0,103.25,103.88,95197,0.893969321595444,0.897125875602193,0.857668950517837,0.862902184792183,11460237.9438657,0.0,1.0
1965-09-29,103.12,107.75,102.5,107.62,98989,0.856589076778686,0.895049195334595,0.851438909715044,0.893969321595444,11916735.7566449,0.0,1.0
1965-09-30,100.0,105.25,100.0,103.12,88593,0.830672107039067,0.874282392658618,0.830672107039067,0.856589076778686,10665219.0737197,0.0,1.0
1965-10-01,101.25,103.5,98.25,100.0,165195,0.841055508377056,0.859745630785435,0.816135345165884,0.830672107039067,19886908.2758584,0.0,1.0
1965-10-04,102.5,103.0,102.25,102.25,27793,0.851438909715044,0.855592270250239,0.849362229447446,0.849362229447446,3345844.86038278,0.0,1.0
1965-10-05,101.5,103.25,101.5,102.5,40593,0.843132188644653,0.857668950517837,0.843132188644653,0.851438909715044,4886765.74740108,0.0,1.0
1965-10-06,102.5,103.25,100.13,101.5,28984,0.851438909715044,0.857668950517837,0.831751980778218,0.843132188644653,3489222.73354206,0.0,1.0
1965-10-07,102.25,103.0,101.5,102.5,21788,0.849362229447446,0.855592270250239,0.843132188644653,0.851438909715044,2622936.27237146,0.0,1.0
1965-10-08,102.5,103.25,102.25,102.25,34397,0.851438909715044,0.857668950517837,0.849362229447446,0.849362229447446,4140863.73052879,0.0,1.0
1965-10-11,105.88,105.88,103.12,103.12,38400,0.879515626932964,0.879515626932964,0.856589076778686,0.856589076778686,4622762.6610549,0.0,1.0
1965-10-12,108.0,108.5,106.25,106.25,36392,0.897125875602193,0.901279236137388,0.882589113729009,0.882589113729009,4381030.6969039,0.0,1.0
1965-10-13,106.88,108.25,105.75,108.0,20800,0.887822348003355,0.89920255586979,0.878435753193814,0.897125875602193,2503996.44140474,0.0,1.0
1965-10-14,104.62,107.0,104.62,106.88,16797,0.869049158384272,0.888819154531802,0.869049158384272,0.887822348003355,2022097.51087862,0.0,1.0
1965-10-15,104.38,106.0,104.38,104.62,14584,0.867055545327378,0.880512433461411,0.867055545327378,0.869049158384272,1755686.73564648,0.0,1.0
1965-10-18,104.88,106.38,104.0,104.38,24395,0.871208905862574,0.88366898746816,0.86389899132063,0.867055545327378,2936778.51865714,0.0,1.0
1965-10-19,108.87,109.75,106.0,106.0,87388,0.904352722933432,0.911662637475376,0.880512433461411,0.880512433461411,10520155.8183403,0.0,1.0
1965-10-20,110.25,110.37,107.87,108.87,56797,0.915815998010572,0.916812804539019,0.896046001863042,0.904352722933432,6837475.28281081,0.0,1.0
1965-10-21,109.87,111.87,109.75,110.25,44800,0.912659444003823,0.929272886144605,0.911662637475376,0.915815998010572,5393223.10456405,0.0,1.0
1965-10-22,111.63,113.62,109.87,109.87,59997,0.927279273087711,0.943809648017788,0.912659444003823,0.912659444003823,7222705.50456539,0.0,1.0
1965-10-25,110.0,113.25,105.25,111.63,75997,0.913739317742974,0.940736161221744,0.874282392658618,0.927279273087711,9148856.61333826,0.0,1.0
1965-10-26,113.0,113.88,110.5,110.5,66792,0.938659480954146,0.94596939549609,0.917892678278169,0.917892678278169,8040717.80357237,0.0,1.0
1965-10-27,118.38,119.5,114.75,114.75,91997,0.983349640312848,0.992653167911685,0.95319624282733,0.95319624282733,11075007.7221111,0.0,1.0
1965-10-28,117.88,120.0,115.25,118.38,86584,0.979196279777652,0.996806528446881,0.957349603362525,0.983349640312848,10423366.7251244,0.0,1.0
1965-10-29,123.63,124.0,118.5,118.5,56988,1.0269599259324,1.03003341272844,0.984346446841295,0.984346446841295,6860468.71167178,0.0,1.0
1965-11-01,125.25,125.62,120.63,123.63,49784,1.04041681406643,1.04349030086248,1.00203976272123,1.0269599259324,5993219.17494681,0.0,1.0
1965-11-03,122.87,125.25,121.75,125.25,44984,1.0206468179189,1.04041681406643,1.01134329032006,1.04041681406643,5415373.84231495,0.0,1.0
1965-11-04,122.0,123.75,122.0,122.87,26193,1.01341997058766,1.02795673246085,1.01341997058766,1.0206468179189,3153229.7495055,0.0,1.0
1965-11-05,122.63,124.13,122.5,122.5,24797,1.01865320486201,1.03111328646759,1.01757333112286,1.01757333112286,2985173.06526506,0.0,1.0
1965-11-08,122.25,122.87,121.13,122.63,45195,1.01549665085526,1.0206468179189,1.00619312325642,1.01865320486201,5440774.96006188,0.0,1.0
1965-11-09,120.37,122.25,119.0,122.25,55388,0.999880015242925,1.01549665085526,0.98849980737649,1.01549665085526,6667853.6007945,0.0,1.0
1965-11-10,118.87,120.75,118.87,120.37,16000,0.987419933637339,1.00303656924967,0.987419933637339,0.999880015242925,1926151.10877288,0.0,1.0
1965-11-11,119.87,120.75,117.0,118.87,28188,0.99572665470773,1.00303656924967,0.971886365235709,0.987419933637339,3393396.71588061,0.0,1.0
1965-11-12,116.88,118.38,115.0,118.38,305389,0.970889558707262,0.983349640312848,0.955272923094927,0.983349640312848,36764085.059815,0.0,1.0
1965-11-15,118.25,120.25,117.75,117.75,102795,0.982269766573697,0.998883208714478,0.978116406038502,0.978116406038502,12374918.9516442,0.0,1.0
1965-11-16,122.87,123.37,119.5,119.5,60589,1.0206468179189,1.0248001784541,0.992653167911685,0.992653167911685,7293973.09559,0.0,1.0
1965-11-17,124.5,125.75,123.75,123.75,68589,1.03418677326364,1.04457017460163,1.02795673246085,1.02795673246085,8257048.64997641,0.0,1.0
1965-11-18,127.0,127.0,125.62,125.62,42989,1.05495357593962,1.05495357593962,1.04349030086248,1.04349030086248,5175206.8759398,0.0,1.0
1965-11-19,132.75,132.87,127.5,127.5,118189,1.10271722209436,1.10371402862281,1.05910693647481,1.05910693647481,14228117.0871724,0.0,1.0
1965-11-22,131.5,135.5,129.0,132.75,72797,1.09233382075637,1.12556070503794,1.0715670180804,1.10271722209436,8763626.39158372,0.0,1.0
1965-11-23,130.37,133.13,130.25,131.5,58193,1.08294722594683,1.10587377610111,1.08195041941839,1.09233382075637,7005531.96705126,0.0,1.0
1965-11-24,131.75,133.0,130.63,130.63,25192,1.09441050102397,1.10479390236196,1.08510697342513,1.08510697342513,3032724.9207629,0.0,1.0
1965-11-26,136.0,136.0,132.0,132.0,41995,1.12971406557313,1.12971406557313,1.09648718129157,1.09648718129157,5055544.73830731,0.0,1.0
1965-11-29,139.0,140.5,138.0,138.0,54584,1.1546342287843,1.16709431038989,1.14632750771391,1.14632750771391,6571064.50757868,0.0,1.0
1965-11-30,139.88,140.0,136.38,139.0,43384,1.16194414332625,1.16294094985469,1.13287061957988,1.1546342287843,5222758.73143764,0.0,1.0
1965-12-01,139.12,140.38,138.5,139.88,33784,1.15563103531275,1.16609750386144,1.15048086824911,1.16194414332625,4067068.06617393,0.0,1.0
1965-12-02,136.25,138.88,136.25,138.88,27997,1.13179074584073,1.15363742225586,1.13179074584073,1.15363742225586,3370403.28701963,0.0,1.0
1965-12-03,134.25,137.0,133.63,136.25,24000,1.11517730369995,1.13802078664352,1.11002713663631,1.13179074584073,2889226.66315931,0.0,1.0
1965-12-06,131.75,133.0,129.0,133.0,91200,1.09441050102397,1.10479390236196,1.0715670180804,1.10479390236196,10979061.3200054,0.0,1.0
1965-12-07,138.0,138.0,132.13,132.13,50193,1.14632750771391,1.14632750771391,1.09756705503072,1.09756705503072,6042456.41266482,0.0,1.0
1965-12-08,138.62,140.25,137.5,138.0,49600,1.15147767477756,1.16501763012229,1.14217414717872,1.14632750771391,5971068.43719589,0.0,1.0
1965-12-09,139.5,140.5,137.75,138.62,46189,1.1587875893195,1.16709431038989,1.14425082744632,1.15147767477756,5560437.09769439,0.0,1.0
1965-12-10,137.5,139.25,136.5,139.25,49784,1.14217414717872,1.1567109090519,1.13386742610833,1.1567109090519,5993219.17494679,0.0,1.0
1965-12-13,137.88,139.0,137.5,137.5,20800,1.14533070118547,1.1546342287843,1.14217414717872,1.14217414717872,2503996.44140473,0.0,1.0
1965-12-14,138.88,139.62,138.88,138.88,32184,1.15363742225586,1.15978439584795,1.15363742225586,1.15363742225586,3874452.95529663,0.0,1.0
1965-12-15,138.62,139.5,138.5,138.88,23388,1.15147767477756,1.1587875893195,1.15048086824911,1.15363742225586,2815551.38324874,0.0,1.0
1965-12-16,138.12,138.5,137.5,138.5,28800,1.14732431424236,1.15048086824911,1.14217414717872,1.15048086824911,3467071.99579117,0.0,1.0
1965-12-17,138.0,138.5,137.12,138.12,33192,1.14632750771391,1.15048086824911,1.13901759317197,1.14732431424236,3995800.47514934,0.0,1.0
1965-12-20,134.5,137.5,134.5,137.5,47388,1.11725398396755,1.14217414717872,1.11725398396755,1.14217414717872,5704778.04640804,0.0,1.0
1965-12-21,133.5,135.38,133.5,134.5,31789,1.10894726289715,1.12456389850949,1.10894726289715,1.11725398396755,3826901.09979883,0.0,1.0
1965-12-22,130.0,133.63,127.75,133.5,84392,1.07987373915079,1.11002713663631,1.06118361674241,1.10894726289715,10159484.0232225,0.0,1.0
1965-12-23,128.5,130.25,126.38,130.0,62795,1.0674136575452,1.08195041941839,1.04980340887597,1.07987373915079,7559541.17971205,0.0,1.0
1965-12-27,129.25,132.75,129.25,129.25,40395,1.07364369834799,1.10271722209436,1.07364369834799,1.07364369834799,4862929.62743004,0.0,1.0
1965-12-28,126.62,129.12,126.25,129.12,37393,1.05179702193287,1.07256382460884,1.04872353513682,1.07256382460884,4501535.52564649,0.0,1.0
1965-12-29,128.62,131.5,125.0,126.62,73995,1.06841046407365,1.09233382075637,1.03834013379883,1.05179702193287,8907846.95585304,0.0,1.0
1965-12-30,128.5,129.38,128.25,128.62,11793,1.0674136575452,1.07472357208715,1.0653369772776,1.06841046407365,1419693.75160991,0.0,1.0
1965-12-31,130.75,130.75,128.25,128.5,27595,1.08610377995358,1.08610377995358,1.0653369772776,1.0674136575452,3322008.74041172,0.0,1.0
1966-01-03,134.37,134.63,130.75,130.75,27200,1.11617411022839,1.1183338577067,1.08610377995358,1.08610377995358,3274456.8849139,0.0,1.0
1966-01-04,135.13,137.0,134.87,134.87,43997,1.12248721824189,1.13802078664352,1.12032747076359,1.12032747076359,5296554.39579252,0.0,1.0
1966-01-05,135.62,137.0,135.25,135.25,25995,1.12655751156638,1.13802078664352,1.12348402477034,1.12348402477034,3129393.62953444,0.0,1.0
1966-01-06,134.75,135.5,134.5,135.5,25192,1.11933066423514,1.12556070503794,1.11725398396755,1.12556070503794,3032724.9207629,0.0,1.0
1966-01-07,133.75,135.0,132.75,134.75,37597,1.11102394316475,1.12140734450274,1.10271722209436,1.11933066423514,4526093.95228337,0.0,1.0
1966-01-10,133.37,136.0,133.37,133.75,31388,1.107867389158,1.12971406557313,1.107867389158,1.11102394316475,3778626.9376352,0.0,1.0
1966-01-11,134.13,134.5,133.63,133.63,17995,1.1141804971715,1.11725398396755,1.11002713663631,1.11002713663631,2166318.075148,0.0,1.0
1966-01-12,139.5,139.88,134.5,134.5,89784,1.1587875893195,1.16194414332625,1.11725398396755,1.11725398396755,10808596.946879,0.0,1.0
1966-01-13,147.88,148.5,144.75,144.75,166189,1.22839791188937,1.23354807895301,1.20239787493905,1.20239787493905,20006570.413491,0.0,1.0
1966-01-14,145.63,147.88,145.25,147.88,48184,1.20970778948099,1.22839791188937,1.20655123547425,1.22839791188937,5800604.06406953,0.0,1.0
1966-01-17,149.62,149.62,145.25,145.63,50397,1.24285160655185,1.24285160655185,1.20655123547425,1.20970778948099,6067014.83930167,0.0,1.0
1966-01-18,158.0,158.0,150.0,150.0,87197,1.31246192912173,1.31246192912173,1.2460081605586,1.2460081605586,10497162.3894792,0.0,1.0
1966-01-19,153.75,158.0,152.5,158.0,62795,1.27715836457257,1.31246192912173,1.26677496323458,1.31246192912173,7559541.17971202,0.0,1.0
1966-01-20,155.0,159.88,153.63,153.75,53597,1.28754176591055,1.32807856473406,1.27616155804412,1.27715836457257,6452245.06105626,0.0,1.0
1966-01-21,150.88,153.87,150.25,153.87,95789,1.25331807510054,1.27815517110101,1.2480848408262,1.27815517110101,11531505.5348904,0.0,1.0
1966-01-24,155.25,157.5,152.5,152.5,50193,1.28961844617815,1.30830856858653,1.26677496323458,1.26677496323458,6042456.41266482,0.0,1.0
1966-01-25,156.63,158.5,155.0,155.25,32797,1.30108172125529,1.31661528965692,1.28754176591055,1.28961844617815,3948248.6196515,0.0,1.0
1966-01-26,161.0,162.0,157.25,157.25,48797,1.3373820923329,1.34568881340329,1.30623188831893,1.30623188831893,5874399.72842437,0.0,1.0
1966-01-27,163.63,164.87,161.38,161.38,54795,1.35922876874803,1.36952910287531,1.34053864633965,1.34053864633965,6596465.62532559,0.0,1.0
1966-01-28,164.5,166.0,162.5,163.63,40000,1.36645561607927,1.37891569768485,1.34984217393848,1.35922876874803,4815377.77193217,0.0,1.0
1966-01-31,166.75,172.0,164.0,164.5,116392,1.38514573848764,1.4287560241072,1.36230225554407,1.36645561607927,14011786.2407683,0.0,1.0
1966-02-01,165.13,166.25,163.0,166.25,64797,1.37168885035361,1.38099237795245,1.35399553447368,1.38099237795245,7800550.83719726,0.0,1.0
1966-02-02,172.62,173.5,163.5,165.13,91200,1.43390619117084,1.44121610571278,1.35814889500887,1.37168885035361,10979061.3200054,0.0,1.0
1966-02-03,172.0,175.25,172.0,172.62,84392,1.4287560241072,1.45575286758597,1.4287560241072,1.43390619117084,10159484.0232225,0.0,1.0
1966-02-04,168.0,171.0,167.5,171.0,141992,1.39552913982563,1.42044930303681,1.39137577929044,1.42044930303681,17093628.0148049,0.0,1.0
1966-02-07,164.25,166.75,162.5,166.75,122193,1.36437893581167,1.38514573848764,1.34984217393848,1.38514573848764,14710136.4021427,0.0,1.0
1966-02-08,163.13,166.25,158.25,164.25,160184,1.35507540821283,1.38099237795245,1.31453860938932,1.36437893581167,19283661.8254796,0.0,1.0
1966-02-09,162.75,165.25,161.75,163.13,55197,1.35191885420608,1.37268565688206,1.34361213313569,1.35507540821283,6644860.17193353,0.0,1.0
1966-02-10,166.0,167.37,162.0,162.75,86400,1.37891569768485,1.39029590555129,1.34568881340329,1.35191885420608,10401215.9873735,0.0,1.0
1966-02-11,165.5,168.62,164.25,166.0,47197,1.37476233714966,1.40067930688928,1.36437893581167,1.37891569768485,5681784.61754707,0.0,1.0
1966-02-14,163.63,165.5,162.5,165.5,37195,1.35922876874803,1.37476233714966,1.34984217393848,1.37476233714966,4477699.40567543,0.0,1.0
1966-02-15,161.5,167.63,160.0,163.63,164800,1.34153545286809,1.39245565302959,1.32907537126251,1.35922876874803,19839356.4203607,0.0,1.0
1966-02-16,157.0,161.75,155.63,161.5,166993,1.30415520805134,1.34361213313569,1.2927750001849,1.34153545286809,20103359.5067067,0.0,1.0
1966-02-17,160.25,162.75,159.12,159.12,86795,1.33115205153011,1.35191885420608,1.32176545672056,1.32176545672056,10448767.8428713,0.0,1.0
1966-02-18,168.25,169.0,164.5,164.5,146989,1.39760582009323,1.40383586089602,1.36645561607927,1.36645561607927,17695189.0829635,0.0,1.0
1966-02-21,165.75,169.88,165.25,168.25,40797,1.37683901741725,1.41114577543797,1.37268565688206,1.39760582009323,4911324.17403795,0.0,1.0
1966-02-23,163.0,166.75,163.0,165.75,32797,1.35399553447368,1.38514573848764,1.35399553447368,1.37683901741725,3948248.6196515,0.0,1.0
1966-02-24,159.12,163.25,159.12,163.0,42989,1.32176545672056,1.35607221474128,1.32176545672056,1.35399553447368,5175206.87593984,0.0,1.0
1966-02-25,161.0,164.75,159.25,159.25,61597,1.3373820923329,1.36853229634686,1.32284533045971,1.32284533045971,7415320.61544267,0.0,1.0
1966-02-28,167.25,167.5,163.25,163.25,60392,1.38929909902284,1.39137577929044,1.35607221474128,1.35607221474128,7270257.36006322,0.0,1.0
1966-03-01,166.75,171.25,165.5,167.25,87388,1.38514573848764,1.4225259833044,1.37476233714966,1.38929909902284,10520155.8183403,0.0,1.0
1966-03-02,160.0,168.75,160.0,166.75,78584,1.32907537126251,1.40175918062843,1.32907537126251,1.38514573848764,9460291.17073796,0.0,1.0
1966-03-03,158.25,162.25,158.25,160.0,74989,1.31453860938932,1.34776549367089,1.31453860938932,1.32907537126251,9027509.0934856,0.0,1.0
1966-03-04,157.25,161.25,157.13,158.25,75997,1.30623188831893,1.3394587726005,1.30523508179049,1.31453860938932,9148856.61333829,0.0,1.0
1966-03-07,149.0,154.37,149.0,154.37,94189,1.23770143948821,1.28230853163621,1.23770143948821,1.28230853163621,11338890.424013,0.0,1.0
1966-03-08,147.0,149.25,141.25,149.0,105784,1.22108799734743,1.23977811975581,1.17332435119268,1.23770143948821,12734748.0556519,0.0,1.0
1966-03-09,149.38,150.5,146.13,147.0,56797,1.24085799349496,1.2501615210938,1.21386115001619,1.22108799734743,6837475.28281081,0.0,1.0
1966-03-10,147.25,151.62,145.13,149.38,67200,1.22316467761503,1.25946504869263,1.2055544289458,1.24085799349496,8089834.65684605,0.0,1.0
1966-03-11,143.63,149.0,142.75,147.25,67384,1.19309434734021,1.23770143948821,1.18578443279827,1.22316467761503,8111985.39459698,0.0,1.0
1966-03-14,138.0,145.25,138.0,143.63,104797,1.14632750771391,1.20655123547425,1.14632750771391,1.19309434734021,12615928.6091295,0.0,1.0
1966-03-15,139.5,140.25,135.5,138.0,111592,1.1587875893195,1.16501763012229,1.12556070503794,1.14632750771391,13433940.9081364,0.0,1.0
1966-03-16,143.75,145.0,140.12,140.12,102795,1.19409115386866,1.20447455520665,1.16393775638314,1.16393775638314,12374918.9516442,0.0,1.0
1966-03-17,139.5,144.5,139.38,143.75,109788,1.1587875893195,1.20032119467145,1.15779078279105,1.19409115386866,13216767.3706223,0.0,1.0
1966-03-18,141.37,143.25,140.0,140.0,56593,1.17432115772113,1.18993779333346,1.16294094985469,1.16294094985469,6812916.85617395,0.0,1.0
1966-03-21,147.88,147.88,142.5,142.5,79388,1.22839791188937,1.22839791188937,1.18370775253067,1.18370775253067,9557080.26395383,0.0,1.0
1966-03-22,151.12,154.5,149.12,149.12,114397,1.25531168815744,1.28338840537536,1.23869824601666,1.23869824601666,13771619.2743931,0.0,1.0
1966-03-23,150.12,151.5,148.5,151.12,53393,1.24700496708705,1.25846824216419,1.23354807895301,1.25531168815744,6427686.63441937,0.0,1.0
1966-03-24,155.5,156.0,149.0,150.12,55197,1.29169512644575,1.29584848698094,1.23770143948821,1.24700496708705,6644860.17193352,0.0,1.0
1966-03-25,154.5,158.0,154.5,155.5,73784,1.28338840537536,1.31246192912173,1.28338840537536,1.29169512644575,8882445.83810611,0.0,1.0
1966-03-28,159.0,160.0,155.5,155.5,63388,1.32076865019212,1.32907537126251,1.29169512644575,1.29169512644575,7630929.15518092,0.0,1.0
1966-03-29,158.12,162.38,156.0,159.0,66989,1.31345873565017,1.34884536741004,1.29584848698094,1.32076865019212,8064433.53909915,0.0,1.0
1966-03-30,150.25,155.87,150.25,155.87,124984,1.2480848408262,1.29476861324179,1.2480848408262,1.29476861324179,15046129.3861793,0.0,1.0
1966-03-31,153.63,154.5,150.0,150.25,58397,1.27616155804412,1.28338840537536,1.2460081605586,1.2480848408262,7030090.3936881,0.0,1.0
1966-04-01,153.0,156.5,151.5,153.63,54189,1.27092832376977,1.30000184751614,1.25846824216419,1.27616155804412,6523512.65208085,0.0,1.0
1966-04-04,158.0,158.5,155.25,155.25,45788,1.31246192912173,1.31661528965692,1.28961844617815,1.28961844617815,5512162.93553076,0.0,1.0
1966-04-05,160.0,162.5,159.5,159.5,72593,1.32907537126251,1.34984217393848,1.32492201072731,1.32492201072731,8739067.96494682,0.0,1.0
1966-04-06,160.5,162.5,158.25,160.0,51384,1.3332287317977,1.34984217393848,1.31453860938932,1.32907537126251,6185834.2858241,0.0,1.0
1966-04-07,165.75,166.0,160.75,160.75,85788,1.37683901741725,1.37891569768485,1.3353054120653,1.3353054120653,10327540.707463,0.0,1.0
1966-04-11,174.13,174.37,168.75,168.75,102584,1.44644933998713,1.44844295304402,1.40175918062843,1.40175918062843,12349517.8338973,0.0,1.0
1966-04-12,168.0,175.87,167.5,174.13,68589,1.39552913982563,1.46090303464961,1.39137577929044,1.44644933998713,8257048.64997644,0.0,1.0
1966-04-13,176.63,178.75,170.0,170.0,123997,1.4672161426631,1.48482639133233,1.41214258196641,1.41214258196641,14927309.9396569,0.0,1.0
1966-04-14,180.25,182.0,179.62,179.62,186193,1.49728647293792,1.5118232348111,1.49205323866357,1.49205323866357,22414740.8372342,0.0,1.0
1966-04-15,176.5,180.5,175.75,180.25,65389,1.46613626892395,1.49936315320552,1.45990622812116,1.49728647293792,7871818.42822187,0.0,1.0
1966-04-18,177.0,181.38,176.25,176.5,56593,1.47028962945915,1.50667306774746,1.46405958865636,1.46613626892395,6812916.85617395,0.0,1.0
1966-04-19,173.12,177.0,169.5,177.0,86400,1.43805955170603,1.47028962945915,1.40798922143122,1.47028962945915,10401215.9873736,0.0,1.0
1966-04-20,166.25,171.25,165.75,171.25,135592,1.38099237795245,1.4225259833044,1.37683901741725,1.4225259833044,16323167.5712957,0.0,1.0
1966-04-21,155.25,164.75,155.25,164.75,219595,1.28961844617815,1.36853229634686,1.28961844617815,1.36853229634686,26435822.0456863,0.0,1.0
1966-04-22,156.25,158.25,150.0,155.25,177389,1.29792516724854,1.31453860938932,1.2460081605586,1.28961844617815,21354876.189632,0.0,1.0
1966-04-25,159.0,160.75,156.5,156.5,97389,1.32076865019212,1.3353054120653,1.30000184751614,1.30000184751614,11724120.6457676,0.0,1.0
1966-04-26,162.62,164.0,160.0,160.0,74588,1.35083898046693,1.36230225554407,1.32907537126251,1.32907537126251,8979234.93132196,0.0,1.0
1966-04-27,159.75,164.75,159.5,162.62,67793,1.32699869099491,1.36853229634686,1.32492201072731,1.35083898046693,8161222.63231497,0.0,1.0
1966-04-28,156.5,159.5,154.37,159.5,124188,1.30000184751614,1.32492201072731,1.28230853163621,1.32492201072731,14950303.3685179,0.0,1.0
1966-04-29,154.5,156.5,152.75,156.5,131793,1.28338840537536,1.30000184751614,1.26885164350218,1.30000184751614,15865827.0674065,0.0,1.0
1966-05-02,149.25,156.5,149.25,154.5,109992,1.23977811975581,1.30000184751614,1.23977811975581,1.28338840537536,13241325.7972591,0.0,1.0
1966-05-03,147.62,150.0,146.5,149.25,65192,1.22623816441107,1.2460081605586,1.21693463681223,1.23977811975581,7848102.69269509,0.0,1.0
1966-05-04,145.25,147.75,144.13,147.62,84188,1.20655123547425,1.22731803815022,1.19724770787541,1.22623816441107,10134925.5965856,0.0,1.0
1966-05-05,139.25,145.75,139.25,145.25,142189,1.1567109090519,1.21070459600944,1.1567109090519,1.20655123547425,17117343.7503317,0.0,1.0
1966-05-06,143.75,143.75,138.5,139.25,104988,1.19409115386866,1.19409115386866,1.15048086824911,1.1567109090519,12638922.0379904,0.0,1.0
1966-05-09,140.38,144.25,139.0,143.75,43793,1.16609750386144,1.19824451440385,1.1546342287843,1.19409115386866,5271995.96915567,0.0,1.0
1966-05-10,143.25,146.0,140.12,140.38,40593,1.18993779333346,1.21278127627704,1.16393775638314,1.16609750386144,4886765.7474011,0.0,1.0
1966-05-11,142.63,146.5,142.63,143.25,31789,1.18478762626982,1.21693463681223,1.18478762626982,1.18993779333346,3826901.09979881,0.0,1.0
1966-05-12,140.87,142.13,140.0,142.13,33995,1.17016779718593,1.18063426573463,1.16294094985469,1.18063426573463,4092469.18392088,0.0,1.0
1966-05-13,137.5,139.75,136.75,139.75,62584,1.14217414717872,1.1608642695871,1.13594410637592,1.1608642695871,7534140.06196509,0.0,1.0
1966-05-16,131.5,137.62,131.5,137.5,83200,1.09233382075637,1.14317095370716,1.09233382075637,1.14217414717872,10015985.765619,0.0,1.0
1966-05-17,124.13,131.5,124.0,131.5,113600,1.03111328646759,1.09233382075637,1.03003341272844,1.09233382075637,13675672.8722875,0.0,1.0
1966-05-18,66.5,67.13,64.25,67.13,141788,1.10479390236196,1.11526037091065,1.0674136575452,1.11526037091065,8534534.79408401,0.0,2.0
1966-05-19,62.0,67.0,61.0,66.5,155200,1.03003341272844,1.11310062343235,1.01341997058766,1.10479390236196,9341832.87754847,0.0,1.0
1966-05-20,65.0,65.0,61.25,62.0,67793,1.07987373915079,1.07987373915079,1.01757333112286,1.03003341272844,4080611.31615748,0.0,1.0
1966-05-23,64.62,66.5,63.13,65.0,67286,1.07356063113729,1.10479390236196,1.04880660234753,1.07987373915079,4050093.85952787,0.0,1.0
1966-05-24,66.25,67.5,65.75,65.75,44484,1.10064054182676,1.12140734450274,1.09233382075637,1.09233382075637,2677590.8100829,0.0,1.0
1966-05-25,67.0,67.38,66.0,66.25,35200,1.11310062343235,1.11941373144585,1.09648718129157,1.10064054182676,2118766.21965016,0.0,1.0
1966-05-26,68.63,69.87,68.38,68.38,38795,1.14018053412182,1.16078120237639,1.13602717358663,1.13602717358663,2335157.25827637,0.0,1.0
1966-05-27,71.62,71.75,67.25,68.63,33481,1.18985472612276,1.19201447360106,1.11725398396755,1.14018053412182,2015295.78977577,0.0,1.0
1966-05-31,67.88,72.0,67.13,71.62,37195,1.12772045251624,1.19616783413626,1.11526037091065,1.18985472612276,2238849.70283772,0.0,1.0
1966-06-01,66.38,66.88,65.62,66.88,48481,1.10280028930507,1.11110701037546,1.09017407327807,1.11110701037546,2918179.12201304,0.0,1.0
1966-06-02,66.0,68.0,65.87,66.38,34673,1.09648718129157,1.12971406557313,1.09432743381327,1.10280028930507,2087044.91857756,0.0,1.0
1966-06-03,65.87,66.38,65.0,66.0,19997,1.09432743381327,1.10280028930507,1.07987373915079,1.09648718129157,1203663.8663166,0.0,1.0
1966-06-06,64.87,65.87,64.37,65.87,16678,1.07771399167249,1.09432743381327,1.0694072706021,1.09432743381327,1003885.88100356,0.0,1.0
1966-06-07,63.75,64.62,63.38,64.62,26673,1.05910693647481,1.07356063113729,1.05295996288272,1.07356063113729,1605507.14138434,0.0,1.0
1966-06-08,63.75,64.5,63.25,63.75,32481,1.05910693647481,1.0715670180804,1.05080021540442,1.05910693647481,1955103.56762662,0.0,1.0
1966-06-09,66.0,66.25,63.62,63.75,43200,1.09648718129157,1.10064054182676,1.05694718899651,1.05910693647481,2600303.99684338,0.0,1.0
1966-06-10,69.25,69.37,66.88,66.88,120678,1.15048086824911,1.152474481306,1.11110701037546,1.11110701037546,7263876.9845154,0.0,1.0
1966-06-13,68.5,70.12,68.25,69.25,94084,1.13802078664352,1.16493456291159,1.13386742610833,1.15048086824911,5663125.02868086,0.0,1.0
1966-06-14,71.0,71.0,67.0,68.5,65389,1.17955439199548,1.17955439199548,1.11310062343235,1.13802078664352,3935909.21411091,0.0,1.0
1966-06-15,71.75,73.0,71.12,71.12,72678,1.19201447360106,1.21278127627704,1.18154800505237,1.18154800505237,4374650.3213561,0.0,1.0
1966-06-16,76.25,76.25,72.25,72.25,95881,1.26677496323458,1.26677496323458,1.20032119467145,1.20032119467145,5771290.45188287,0.0,1.0
1966-06-17,77.88,78.38,76.5,76.5,118084,1.29385487392405,1.30216159499444,1.27092832376977,1.27092832376977,7107738.36026051,0.0,1.0
1966-06-20,76.62,78.25,76.25,77.88,42673,1.27292193682667,1.30000184751614,1.26677496323458,1.29385487392405,2568582.69577077,0.0,1.0
1966-06-21,77.5,78.5,76.25,76.62,35477,1.28754176591055,1.30415520805134,1.26677496323458,1.27292193682667,2135439.46518549,0.0,1.0
1966-06-22,77.25,79.38,77.12,77.5,54584,1.28338840537536,1.31877503713522,1.28122865789706,1.28754176591055,3285532.25378933,0.0,1.0
1966-06-23,74.5,77.88,73.63,77.25,68589,1.23770143948821,1.29385487392405,1.22324774482573,1.28338840537536,4128524.32498821,0.0,1.0
1966-06-24,74.5,78.75,73.25,74.5,86281,1.23770143948821,1.30830856858653,1.21693463681223,1.23770143948821,5193445.11925102,0.0,1.0
1966-06-27,72.0,74.38,72.0,74.38,38584,1.19616783413626,1.23570782643132,1.19616783413626,1.23570782643132,2322456.69940289,0.0,1.0
1966-06-28,72.88,73.88,70.12,72.0,55289,1.21078766322014,1.22740110536093,1.16493456291159,1.19616783413626,3327967.7704045,0.0,1.0
1966-06-29,70.75,73.25,70.62,72.88,43286,1.17540103146028,1.21693463681223,1.17324128398198,1.21078766322014,2605480.52794821,0.0,1.0
1966-06-30,71.88,72.38,69.25,70.75,54677,1.19417422107936,1.20248094214975,1.15048086824911,1.17540103146028,3291130.13044921,0.0,1.0
1966-07-01,73.38,73.88,72.5,72.5,27477,1.21909438429054,1.22740110536093,1.20447455520665,1.20447455520665,1653901.68799225,0.0,1.0
1966-07-05,73.38,73.88,72.75,73.38,17481,1.21909438429054,1.22740110536093,1.20862791574184,1.21909438429054,1052220.23538933,0.0,1.0
1966-07-06,74.5,74.87,73.0,73.38,15078,1.23770143948821,1.2438484130803,1.21278127627704,1.21909438429054,907578.325564919,0.0,1.0
1966-07-07,73.25,76.37,73.0,74.5,35681,1.21693463681223,1.26876857629147,1.21278127627704,1.23770143948821,2147718.67850391,0.0,1.0
1966-07-08,72.0,72.25,70.0,72.25,82278,1.19616783413626,1.20032119467145,1.16294094985469,1.20032119467145,4952495.65398794,0.0,1.0
1966-07-11,72.25,72.88,71.75,72.0,25784,1.20032119467145,1.21078766322014,1.19201447360106,1.19616783413626,1551996.25589375,0.0,1.0
1966-07-12,71.75,72.0,71.5,72.0,13478,1.19201447360106,1.19616783413626,1.18786111306587,1.19616783413626,811270.770126276,0.0,1.0
1966-07-13,70.0,71.0,69.75,71.0,38486,1.16294094985469,1.17955439199548,1.1587875893195,1.17955439199548,2316557.86163229,0.0,1.0
1966-07-14,71.75,73.0,69.75,70.0,29788,1.19201447360106,1.21278127627704,1.1587875893195,1.16294094985469,1793005.91337895,0.0,1.0
1966-07-15,71.25,72.63,71.25,71.75,27384,1.18370775253067,1.20663430268495,1.18370775253067,1.19201447360106,1648303.81133239,0.0,1.0
1966-07-18,70.5,71.88,70.25,71.25,15197,1.17124767092508,1.19417422107936,1.16709431038989,1.18370775253067,914741.200000672,0.0,1.0
1966-07-19,70.25,70.87,69.0,70.5,60800,1.16709431038989,1.17739464451717,1.14632750771391,1.17124767092508,3659687.10666846,0.0,1.0
1966-07-20,67.63,70.75,67.5,70.25,167473,1.12356709198104,1.17540103146028,1.12140734450274,1.16709431038989,10080572.019985,0.0,1.0
1966-07-21,66.63,68.38,65.62,67.63,52984,1.10695364984026,1.13602717358663,1.09017407327807,1.12356709198104,3189224.69835069,0.0,1.0
1966-07-22,66.5,68.5,66.0,66.63,35286,1.10479390236196,1.13802078664352,1.09648718129157,1.10695364984026,2123942.75075499,0.0,1.0
1966-07-25,62.75,67.0,62.63,66.5,77393,1.04249349433403,1.11310062343235,1.04049988127714,1.10479390236196,4658456.64878935,0.0,1.0
1966-07-26,62.13,64.37,61.38,62.75,118795,1.03219316020674,1.0694072706021,1.01973307860116,1.04249349433403,7150535.03020859,0.0,1.0
1966-07-27,63.75,64.37,63.0,63.0,39289,1.05910693647481,1.0694072706021,1.04664685486922,1.04664685486922,2364892.21601805,0.0,1.0
1966-07-28,61.5,63.38,61.0,63.38,91477,1.02172669165805,1.05295996288272,1.01341997058766,1.05295996288272,5506203.90553802,0.0,1.0
1966-07-29,60.37,61.5,59.0,61.5,65284,1.00295350203897,1.02172669165805,0.980193086306099,1.02172669165805,3929589.03078526,0.0,1.0
1966-08-01,58.75,60.0,58.75,60.0,50884,0.976039725770904,0.996806528446881,0.976039725770904,0.996806528446881,3062821.03183747,0.0,1.0
1966-08-02,59.12,60.62,58.25,58.75,43997,0.982186699362993,1.00710686257417,0.967733004700513,0.976039725770904,2648277.19789626,0.0,1.0
1966-08-03,61.63,62.38,60.25,60.25,46084,1.02388643913635,1.03634652074194,1.00095988898208,1.00095988898208,2773898.36552155,0.0,1.0
1966-08-04,62.75,63.87,62.13,62.13,50397,1.04249349433403,1.0611005495317,1.03219316020674,1.03219316020674,3033507.41965083,0.0,1.0
1966-08-05,62.75,63.5,61.63,62.75,23473,1.04249349433403,1.05495357593962,1.02388643913635,1.04249349433403,1412892.03050705,0.0,1.0
1966-08-08,62.5,63.0,61.25,62.75,21281,1.03834013379883,1.04664685486922,1.01757333112286,1.04249349433403,1280950.67955612,0.0,1.0
1966-08-09,61.25,63.13,61.25,62.5,20484,1.01757333112286,1.04880660234753,1.01757333112286,1.03834013379883,1232977.47850323,0.0,1.0
1966-08-10,60.37,60.88,59.62,60.88,30281,1.00295350203897,1.01142635753077,0.990493420433384,1.01142635753077,1822680.67889848,0.0,1.0
1966-08-11,60.25,60.75,60.0,60.37,21393,1.00095988898208,1.00926661005247,0.996806528446881,1.00295350203897,1287692.20843681,0.0,1.0
1966-08-12,60.37,61.5,59.62,60.25,34884,1.00295350203897,1.02172669165805,0.990493420433384,1.00095988898208,2099745.47745103,0.0,1.0
1966-08-15,61.88,62.0,60.12,60.37,21788,1.02803979967155,1.03003341272844,0.998800141503774,1.00295350203897,1311468.13618573,0.0,1.0
1966-08-16,61.75,62.38,60.5,61.88,32988,1.02588005219325,1.03634652074194,1.00511324951727,1.02803979967155,1985621.02425623,0.0,1.0
1966-08-17,62.25,62.75,61.13,61.75,19384,1.03418677326364,1.04249349433403,1.01557971806596,1.02588005219325,1166766.03413917,0.0,1.0
1966-08-18,61.5,62.75,61.0,62.25,18792,1.02172669165805,1.04249349433403,1.01341997058766,1.03418677326364,1131132.23862687,0.0,1.0
1966-08-19,61.13,62.38,60.62,61.5,30281,1.01557971806596,1.03634652074194,1.00710686257417,1.02172669165805,1822680.67889849,0.0,1.0
1966-08-22,59.12,61.63,59.0,61.13,26397,0.982186699362993,1.02388643913635,0.980193086306099,1.01557971806596,1588894.08807117,0.0,1.0
1966-08-23,57.75,60.37,57.5,59.12,41686,0.959426283630123,1.00295350203897,0.955272923094927,0.982186699362993,2509172.97250956,0.0,1.0
1966-08-24,58.0,60.0,57.63,57.75,20681,0.963579644165318,0.996806528446881,0.957432670573229,0.959426283630123,1244835.34626662,0.0,1.0
1966-08-25,56.88,59.0,56.75,58.0,23592,0.944972588967643,0.980193086306099,0.942812841489341,0.963579644165318,1420054.9049428,0.0,1.0
1966-08-26,50.5,56.0,50.5,56.0,62281,0.838978828109458,0.930352759883755,0.838978828109458,0.930352759883755,3748831.78767136,0.0,1.0
1966-08-29,50.0,52.75,49.88,50.5,88988,0.830672107039067,0.876359072926216,0.828678493982174,0.838978828109458,5356385.46460877,0.0,1.0
1966-08-30,52.38,53.5,50.13,50.13,73389,0.870212099334127,0.888819154531802,0.832831854517369,0.832831854517369,4417446.99130414,0.0,1.0
1966-08-31,54.0,55.25,53.25,53.25,56277,0.897125875602193,0.917892678278169,0.884665793996607,0.884665793996607,3387437.68588785,0.0,1.0
1966-09-01,54.62,55.5,53.87,54.0,28886,0.907426209729477,0.922046038813365,0.894966128123891,0.897125875602193,1738712.52900042,0.0,1.0
1966-09-02,53.75,55.0,53.0,54.62,29281,0.892972515066997,0.913739317742974,0.880512433461411,0.907426209729477,1762488.45674933,0.0,1.0
1966-09-06,54.37,56.38,54.37,54.37,37195,0.903272849194282,0.936665867897252,0.903272849194282,0.903272849194282,2238849.70283772,0.0,1.0
1966-09-07,53.25,54.5,53.25,54.37,26673,0.884665793996607,0.905432596672583,0.884665793996607,0.903272849194282,1605507.14138434,0.0,1.0
1966-09-08,52.87,53.5,51.13,53.25,49600,0.87835268598311,0.888819154531802,0.84944529665815,0.884665793996607,2985534.21859796,0.0,1.0
1966-09-09,53.12,53.5,52.13,52.87,25600,0.882506046518305,0.888819154531802,0.866058738798932,0.87835268598311,1540920.8870183,0.0,1.0
1966-09-12,55.5,55.5,53.25,53.25,42278,0.922046038813365,0.922046038813365,0.884665793996607,0.884665793996607,2544806.76802186,0.0,1.0
1966-09-13,57.25,58.0,56.13,56.13,43997,0.951119562559732,0.963579644165318,0.932512507362057,0.932512507362057,2648277.19789626,0.0,1.0
1966-09-14,58.5,58.5,56.5,57.25,39592,0.971886365235709,0.971886365235709,0.938659480954146,0.951119562559732,2383130.45932924,0.0,1.0
1966-09-15,60.5,61.25,58.75,58.75,53689,1.00511324951727,1.01757333112286,0.976039725770904,0.976039725770904,3231660.21496584,0.0,1.0
1966-09-16,60.37,60.62,59.5,60.5,22677,1.00295350203897,1.00710686257417,0.98849980737649,1.00511324951727,1364979.02167633,0.0,1.0
1966-09-19,59.87,60.37,59.0,60.37,25784,0.994646780968579,1.00295350203897,0.980193086306099,1.00295350203897,1551996.25589374,0.0,1.0
1966-09-20,59.75,60.37,59.5,59.87,20089,0.992653167911685,1.00295350203897,0.98849980737649,0.994646780968579,1209201.55075432,0.0,1.0
1966-09-21,56.5,59.62,56.5,56.75,28589,0.938659480954146,0.990493420433384,0.938659480954146,0.942812841489341,1720835.43902212,0.0,1.0
1966-09-22,56.63,58.5,55.12,56.5,37689,0.940819228432448,0.971886365235709,0.915732930799868,0.938659480954146,2268584.6605794,0.0,1.0
1966-09-23,57.0,57.63,56.13,56.63,11997,0.946966202024537,0.957432670573229,0.932512507362057,0.940819228432448,722126.089123381,0.0,1.0
1966-09-26,57.63,57.88,56.75,57.0,18673,0.957432670573229,0.961586031108424,0.942812841489341,0.946966202024537,1123969.36419112,0.0,1.0
1966-09-27,58.12,59.75,58.12,58.12,29478,0.965573257222212,0.992653167911685,0.965573257222212,0.965573257222212,1774346.32451271,0.0,1.0
1966-09-28,56.13,58.0,55.63,58.0,29689,0.932512507362057,0.963579644165318,0.924205786291666,0.963579644165318,1787046.88338618,0.0,1.0
1966-09-29,53.25,56.13,53.12,56.13,41600,0.884665793996607,0.932512507362057,0.882506046518305,0.932512507362057,2503996.44140474,0.0,1.0
1966-09-30,51.0,53.37,49.75,53.25,115997,0.847285549179849,0.8866594070535,0.826518746503872,0.884665793996607,6982117.19263522,0.0,1.0
1966-10-03,48.12,53.0,48.0,51.0,89284,0.799438835814398,0.880512433461411,0.797445222757505,0.847285549179849,5374202.36236492,0.0,1.0
1966-10-04,49.25,50.13,48.12,48.12,80678,0.818212025433481,0.832831854517369,0.799438835814398,0.799438835814398,4856188.09854931,0.0,1.0
1966-10-05,48.5,49.75,48.5,49.25,40889,0.805751943827895,0.826518746503872,0.805751943827895,0.818212025433481,2461199.77145669,0.0,1.0
1966-10-06,45.38,48.5,44.75,48.5,81389,0.753918004348657,0.805751943827895,0.743451535799965,0.805751943827895,4898984.76849736,0.0,1.0
1966-10-07,47.25,47.75,45.75,45.75,62486,0.784985141151919,0.793291862222309,0.760064977940747,0.760064977940747,3761171.19321193,0.0,1.0
1966-10-10,50.0,50.0,45.38,47.25,62189,0.830672107039067,0.830672107039067,0.753918004348657,0.784985141151919,3743294.10323364,0.0,1.0
1966-10-11,50.0,51.5,49.75,50.0,65784,0.830672107039067,0.855592270250239,0.826518746503872,0.830672107039067,3959685.14185984,0.0,1.0
1966-10-12,52.62,53.0,48.62,50.0,39592,0.874199325447914,0.880512433461411,0.807745556884789,0.830672107039067,2383130.45932924,0.0,1.0
1966-10-13,50.25,53.25,49.75,52.62,48481,0.834825467574263,0.884665793996607,0.826518746503872,0.874199325447914,2918179.12201305,0.0,1.0
1966-10-14,50.0,51.88,50.0,50.25,19081,0.830672107039067,0.861905378263736,0.830672107039067,0.834825467574263,1148527.79082798,0.0,1.0
1966-10-17,49.75,52.0,49.0,50.0,29873,0.826518746503872,0.86389899132063,0.814058664898286,0.830672107039067,1798122.25226163,0.0,1.0
1966-10-18,49.25,49.88,48.25,49.75,45689,0.818212025433481,0.828678493982174,0.8015985832927,0.826518746503872,2750122.43777262,0.0,1.0
1966-10-19,46.88,48.75,46.25,48.75,47684,0.778838167559829,0.80990530436309,0.768371699011137,0.80990530436309,2870205.92096018,0.0,1.0
1966-10-20,44.38,46.63,44.0,46.63,313481,0.737304562207876,0.774684807024634,0.730991454194379,0.774684807024634,18869117.9915384,0.0,1.0
1966-10-21,47.0,47.0,44.63,44.63,63592,0.780831780616723,0.780831780616723,0.741457922743071,0.741457922743071,3827743.7909089,0.0,1.0
1966-10-24,45.13,47.0,44.5,47.0,47388,0.749764643813462,0.780831780616723,0.73929817526477,0.780831780616723,2852389.02320403,0.0,1.0
1966-10-25,46.88,46.88,44.63,45.13,45689,0.778838167559829,0.778838167559829,0.741457922743071,0.749764643813462,2750122.43777262,0.0,1.0
1966-10-26,48.75,48.75,46.5,46.88,80000,0.80990530436309,0.80990530436309,0.772525059546333,0.778838167559829,4815377.77193219,0.0,1.0
1966-10-27,48.87,49.5,48.37,48.75,35595,0.811898917419984,0.822365385968677,0.803592196349594,0.80990530436309,2142542.14739908,0.0,1.0
1966-10-28,48.75,49.75,48.25,48.87,20984,0.80990530436309,0.826518746503872,0.8015985832927,0.811898917419984,1263073.58957781,0.0,1.0
1966-10-31,48.5,49.12,48.12,48.75,23388,0.805751943827895,0.81605227795518,0.799438835814398,0.80990530436309,1407775.69162438,0.0,1.0
1966-11-01,51.25,51.38,49.37,49.37,68089,0.851438909715044,0.853598657193345,0.820205638490375,0.820205638490375,4098428.21391363,0.0,1.0
1966-11-02,53.5,54.87,53.12,53.12,62881,0.888819154531802,0.911579570264672,0.882506046518305,0.882506046518305,3784947.12096085,0.0,1.0
1966-11-03,53.5,53.5,52.13,53.5,30281,0.888819154531802,0.888819154531802,0.866058738798932,0.888819154531802,1822680.67889848,0.0,1.0
1966-11-04,57.13,57.13,52.5,53.5,69689,0.949125949502838,0.949125949502838,0.872205712391021,0.888819154531802,4194735.76935228,0.0,1.0
1966-11-07,56.88,58.25,56.38,57.13,48988,0.944972588967643,0.967733004700513,0.936665867897252,0.949125949502838,2948696.57864268,0.0,1.0
1966-11-09,58.25,58.75,57.0,57.0,48678,0.967733004700513,0.976039725770904,0.946966202024537,0.946966202024537,2930036.98977644,0.0,1.0
1966-11-10,58.5,58.62,57.88,58.25,33784,0.971886365235709,0.973879978292602,0.961586031108424,0.967733004700513,2033534.03308696,0.0,1.0
1966-11-11,60.0,60.25,58.25,58.5,52984,0.996806528446881,1.00095988898208,0.967733004700513,0.971886365235709,3189224.69835069,0.0,1.0
1966-11-14,58.87,60.37,58.37,60.0,31289,0.978033338827798,1.00295350203897,0.969726617757407,0.996806528446881,1883354.43882483,0.0,1.0
1966-11-15,61.38,61.75,58.5,58.87,46281,1.01973307860116,1.02588005219325,0.971886365235709,0.978033338827798,2785756.23328492,0.0,1.0
1966-11-16,64.75,64.75,62.75,62.75,101281,1.07572037861559,1.07572037861559,1.04249349433403,1.04249349433403,6096328.45148831,0.0,1.0
1966-11-17,64.25,65.25,62.88,64.75,72988,1.0674136575452,1.08402709968598,1.04465324181233,1.07572037861559,4393309.91022234,0.0,1.0
1966-11-18,63.0,64.0,62.0,64.0,51878,1.04664685486922,1.06326029701001,1.03003341272844,1.06326029701001,3122652.10065374,0.0,1.0
1966-11-21,61.0,62.0,60.5,62.0,59595,1.01341997058766,1.03003341272844,1.00511324951727,1.03003341272844,3587155.47897874,0.0,1.0
1966-11-22,63.5,63.5,60.5,61.0,41192,1.05495357593962,1.05495357593962,1.00511324951727,1.01341997058766,2479438.01476787,0.0,1.0
1966-11-23,64.5,65.62,64.0,64.0,49784,1.0715670180804,1.09017407327807,1.06326029701001,1.06326029701001,2996609.58747339,0.0,1.0
1966-11-25,67.75,67.75,65.0,65.0,53689,1.12556070503794,1.12556070503794,1.07987373915079,1.07987373915079,3231660.21496583,0.0,1.0
1966-11-28,65.5,67.25,64.5,67.25,61689,1.08818046022118,1.11725398396755,1.0715670180804,1.11725398396755,3713197.99215905,0.0,1.0
1966-11-29,64.62,65.75,63.75,65.5,44984,1.07356063113729,1.09233382075637,1.05910693647481,1.08818046022118,2707686.92115747,0.0,1.0
1966-11-30,64.0,64.5,62.38,64.5,88086,1.06326029701001,1.0715670180804,1.03634652074194,1.0715670180804,5302092.08023021,0.0,1.0
1966-12-01,63.13,65.37,63.13,64.0,50193,1.04880660234753,1.08602071274288,1.04880660234753,1.06326029701001,3021228.20633239,0.0,1.0
1966-12-02,63.0,64.37,62.75,63.13,34884,1.04664685486922,1.0694072706021,1.04249349433403,1.04880660234753,2099745.47745104,0.0,1.0
1966-12-05,61.0,63.5,61.0,63.0,78993,1.01341997058766,1.05495357593962,1.01341997058766,1.04664685486922,4754764.204228,0.0,1.0
1966-12-06,59.62,60.37,58.0,60.37,140089,0.990493420433384,1.00295350203897,0.963579644165318,1.00295350203897,8432268.2086526,0.0,1.0
1966-12-07,64.0,64.25,59.62,59.62,70400,1.06326029701001,1.0674136575452,0.990493420433384,0.990493420433384,4237532.43930031,0.0,1.0
1966-12-08,62.5,64.25,62.5,64.0,44800,1.03834013379883,1.0674136575452,1.03834013379883,1.06326029701001,2696611.55228204,0.0,1.0
1966-12-09,62.13,62.63,60.62,62.5,45393,1.03219316020674,1.04049988127714,1.00710686257417,1.03834013379883,2732305.54001649,0.0,1.0
1966-12-12,63.5,64.12,62.5,62.5,40481,1.05495357593962,1.0652539100669,1.03834013379883,1.03834013379883,2436641.34481983,0.0,1.0
1966-12-13,62.75,64.5,62.25,63.5,32797,1.04249349433403,1.0715670180804,1.03418677326364,1.05495357593962,1974124.30982575,0.0,1.0
1966-12-14,63.62,64.37,62.25,62.75,29077,1.05694718899651,1.0694072706021,1.03418677326364,1.04249349433403,1750209.2434309,0.0,1.0
1966-12-15,63.5,64.0,62.75,63.62,21689,1.05495357593962,1.06326029701001,1.04249349433403,1.05694718899651,1305509.10619296,0.0,1.0
1966-12-16,65.0,65.0,62.75,63.5,43081,1.07987373915079,1.07987373915079,1.04249349433403,1.05495357593962,2593141.12240763,0.0,1.0
1966-12-19,67.5,67.75,64.75,65.0,48593,1.12140734450274,1.12556070503794,1.07572037861559,1.07987373915079,2924920.65089376,0.0,1.0
1966-12-20,66.75,67.75,65.62,67.5,20392,1.10894726289715,1.12556070503794,1.09017407327807,1.12140734450274,1227439.79406552,0.0,1.0
1966-12-21,65.75,67.0,65.62,66.75,18884,1.09233382075637,1.11310062343235,1.09017407327807,1.10894726289715,1136669.9230646,0.0,1.0
1966-12-22,66.5,66.88,66.0,66.0,12984,1.10479390236196,1.11110701037546,1.09648718129157,1.09648718129157,781535.812384594,0.0,1.0
1966-12-23,64.5,66.75,64.25,66.5,20886,1.0715670180804,1.10894726289715,1.0674136575452,1.10479390236196,1257174.75180719,0.0,1.0
1966-12-27,65.12,66.0,64.12,64.5,18397,1.08186735220768,1.09648718129157,1.0652539100669,1.0715670180804,1107356.31087796,0.0,1.0
1966-12-28,65.12,66.25,65.0,65.12,21195,1.08186735220768,1.10064054182676,1.07987373915079,1.08186735220768,1275774.14845129,0.0,1.0
1966-12-29,65.5,66.75,65.0,65.12,18081,1.08818046022118,1.10894726289715,1.07987373915079,1.08186735220768,1088335.56867882,0.0,1.0
1966-12-30,65.62,66.75,65.5,65.5,23289,1.09017407327807,1.10894726289715,1.08818046022118,1.08818046022118,1401816.66163161,0.0,1.0
1967-01-03,67.13,69.25,67.0,67.0,245393,1.11526037091065,1.15048086824911,1.11310062343235,1.11310062343235,14770749.969847,0.0,1.0
1967-01-04,66.5,67.5,65.62,67.13,61788,1.10479390236196,1.12140734450274,1.09017407327807,1.11526037091065,3719157.02215182,0.0,1.0
1967-01-05,66.12,67.63,66.12,66.5,20089,1.09848079434846,1.12356709198104,1.09848079434846,1.10479390236196,1209201.55075432,0.0,1.0
1967-01-06,65.75,66.5,65.25,66.12,45478,1.09233382075637,1.10479390236196,1.08402709968598,1.09848079434846,2737421.87889916,0.0,1.0
1967-01-09,64.25,64.87,63.62,64.87,68589,1.0674136575452,1.07771399167249,1.05694718899651,1.07771399167249,4128524.32498822,0.0,1.0
1967-01-10,63.62,64.5,63.5,64.25,48593,1.05694718899651,1.0715670180804,1.05495357593962,1.0674136575452,2924920.65089376,0.0,1.0
1967-01-11,65.25,65.5,61.75,63.62,59878,1.08402709968598,1.08818046022118,1.02588005219325,1.05694718899651,3604189.87784695,0.0,1.0
1967-01-12,64.0,65.87,63.87,65.25,44886,1.06326029701001,1.09432743381327,1.0611005495317,1.08402709968598,2701788.08338684,0.0,1.0
1967-01-13,66.38,66.5,63.75,64.0,44886,1.10280028930507,1.10479390236196,1.05910693647481,1.06326029701001,2701788.08338684,0.0,1.0
1967-01-16,68.13,68.5,66.75,66.75,64184,1.13187381305143,1.13802078664352,1.10894726289715,1.10894726289715,3863377.5864212,0.0,1.0
1967-01-17,72.0,72.5,68.25,68.25,97995,1.19616783413626,1.20447455520665,1.13386742610833,1.13386742610833,5898536.80950617,0.0,1.0
1967-01-18,71.0,72.0,70.5,72.0,59878,1.17955439199548,1.19616783413626,1.17124767092508,1.19616783413626,3604189.87784693,0.0,1.0
1967-01-19,73.13,74.0,70.62,71.0,51997,1.21494102375534,1.22939471841782,1.17324128398198,1.17955439199548,3129814.97508947,0.0,1.0
1967-01-20,74.13,74.38,73.13,73.13,32395,1.23155446589612,1.23570782643132,1.21494102375534,1.21494102375534,1949927.03652179,0.0,1.0
1967-01-23,73.0,74.87,73.0,74.13,44188,1.21278127627704,1.2438484130803,1.21278127627704,1.23155446589612,2659773.91232674,0.0,1.0
1967-01-24,72.13,73.0,70.75,73.0,47592,1.19832758161456,1.21278127627704,1.17540103146028,1.21278127627704,2864668.23652245,0.0,1.0
1967-01-25,70.0,72.0,70.0,72.0,34884,1.16294094985469,1.19616783413626,1.16294094985469,1.19616783413626,2099745.47745104,0.0,1.0
1967-01-26,72.0,72.0,70.12,70.12,34278,1.19616783413626,1.19616783413626,1.16493456291159,1.16493456291159,2063268.99082864,0.0,1.0
1967-01-27,71.5,72.63,71.37,72.0,17784,1.18786111306587,1.20663430268495,1.18570136558756,1.19616783413626,1070458.47870052,0.0,1.0
1967-01-30,70.5,71.75,70.25,71.5,24593,1.17124767092508,1.19201447360106,1.16709431038989,1.18786111306587,1480307.31931411,0.0,1.0
1967-01-31,70.12,71.25,70.12,70.5,25481,1.16493456291159,1.18370775253067,1.16493456291159,1.17124767092508,1533758.01258255,0.0,1.0
1967-02-01,71.5,73.5,68.13,70.12,58588,1.18786111306587,1.22108799734743,1.13187381305143,1.16493456291159,3526541.91127453,0.0,1.0
1967-02-02,70.37,72.75,70.37,71.5,18884,1.16908792344678,1.20862791574184,1.16908792344678,1.18786111306587,1136669.9230646,0.0,1.0
1967-02-03,70.0,71.62,70.0,70.37,20886,1.16294094985469,1.18985472612276,1.16294094985469,1.16908792344678,1257174.7518072,0.0,1.0
1967-02-06,69.37,70.25,68.75,70.0,19286,1.152474481306,1.16709431038989,1.14217414717872,1.16294094985469,1160867.19636855,0.0,1.0
1967-02-07,68.75,69.25,68.25,69.25,11997,1.14217414717872,1.15048086824911,1.13386742610833,1.15048086824911,722126.089123379,0.0,1.0
1967-02-08,69.37,69.87,68.13,68.75,22189,1.152474481306,1.16078120237639,1.13187381305143,1.14217414717872,1335605.21726754,0.0,1.0
1967-02-09,70.0,71.62,69.5,69.5,41192,1.16294094985469,1.18985472612276,1.1546342287843,1.1546342287843,2479438.01476789,0.0,1.0
1967-02-10,71.5,71.62,69.62,70.0,20392,1.18786111306587,1.18985472612276,1.1566278418412,1.16294094985469,1227439.79406551,0.0,1.0
1967-02-13,69.5,71.25,69.25,71.25,12273,1.1546342287843,1.18370775253067,1.15048086824911,1.18370775253067,738739.142436549,0.0,1.0
1967-02-14,69.37,70.37,69.12,69.5,13873,1.152474481306,1.16908792344678,1.14832112077081,1.1546342287843,835046.697875192,0.0,1.0
1967-02-15,69.0,69.87,69.0,69.37,23388,1.14632750771391,1.16078120237639,1.14632750771391,1.152474481306,1407775.69162438,0.0,1.0
1967-02-16,68.38,68.88,67.5,68.88,27878,1.13602717358663,1.14433389465702,1.12140734450274,1.14433389465702,1678038.76907407,0.0,1.0
1967-02-17,68.0,68.63,68.0,68.38,19081,1.12971406557313,1.14018053412182,1.12971406557313,1.13602717358663,1148527.79082798,0.0,1.0
1967-02-20,68.75,68.88,67.38,68.0,17389,1.14217414717872,1.14433389465702,1.11941373144585,1.12971406557313,1046682.55095161,0.0,1.0
1967-02-21,69.75,70.5,69.25,69.25,22400,1.1587875893195,1.17124767092508,1.15048086824911,1.15048086824911,1348305.77614101,0.0,1.0
1967-02-23,72.25,72.5,70.0,70.0,32000,1.20032119467145,1.20447455520665,1.16294094985469,1.16294094985469,1926151.10877288,0.0,1.0
1967-02-24,71.25,74.25,71.25,72.25,54993,1.18370775253067,1.23354807895301,1.18370775253067,1.20032119467145,3310150.87264834,0.0,1.0
1967-02-27,71.0,71.75,70.12,71.25,22486,1.17955439199548,1.19201447360106,1.16493456291159,1.18370775253067,1353482.30724583,0.0,1.0
1967-02-28,73.5,73.75,70.12,71.0,40277,1.22108799734743,1.22524135788262,1.16493456291159,1.17955439199548,2424362.13150141,0.0,1.0
1967-03-01,75.5,76.0,74.25,74.25,91200,1.25431488162899,1.26262160269938,1.23354807895301,1.23354807895301,5489530.6600027,0.0,1.0
1967-03-02,77.25,77.5,75.62,75.62,65389,1.28338840537536,1.28754176591055,1.25630849468589,1.25630849468589,3935909.21411092,0.0,1.0
1967-03-03,80.62,80.62,76.5,77.25,78281,1.33937570538979,1.33937570538979,1.27092832376977,1.28338840537536,4711907.3420578,0.0,1.0
1967-03-06,80.12,81.37,79.75,80.62,48593,1.3310689843194,1.35183578699538,1.32492201072731,1.33937570538979,2924920.65089376,0.0,1.0
1967-03-07,79.88,80.12,78.75,80.12,28188,1.32708175820561,1.3310689843194,1.30830856858653,1.3310689843194,1696698.35794031,0.0,1.0
1967-03-08,78.88,80.5,78.63,79.88,20984,1.31046831606483,1.3373820923329,1.30631495552964,1.32708175820561,1263073.58957782,0.0,1.0
1967-03-09,77.63,79.0,77.63,78.88,15289,1.28970151338886,1.31246192912173,1.28970151338886,1.31046831606483,920278.884438387,0.0,1.0
1967-03-10,80.87,83.5,80.12,80.12,97389,1.34352906592499,1.38722241875524,1.3310689843194,1.3310689843194,5862060.32288379,0.0,1.0
1967-03-13,80.12,80.87,79.0,80.87,22795,1.3310689843194,1.34352906592499,1.31246192912173,1.34352906592499,1372081.70388993,0.0,1.0
1967-03-14,79.75,80.5,79.25,80.12,23881,1.32492201072731,1.3373820923329,1.31661528965692,1.3310689843194,1437450.45714391,0.0,1.0
1967-03-15,80.12,80.37,79.13,79.75,20089,1.3310689843194,1.3352223448546,1.31462167660003,1.32492201072731,1209201.55075432,0.0,1.0
1967-03-16,81.25,82.25,80.37,80.37,38881,1.34984217393848,1.36645561607927,1.3352223448546,1.3352223448546,2340333.7893812,0.0,1.0
1967-03-17,82.0,82.37,81.62,81.62,19997,1.36230225554407,1.36844922913616,1.35598914753057,1.35598914753057,1203663.8663166,0.0,1.0
1967-03-20,82.88,82.88,81.75,82.0,20681,1.37692208462796,1.37692208462796,1.35814889500887,1.36230225554407,1244835.34626662,0.0,1.0
1967-03-21,81.5,83.38,81.5,82.88,19081,1.35399553447368,1.38522880569835,1.35399553447368,1.37692208462796,1148527.79082798,0.0,1.0
1967-03-22,83.0,83.0,80.25,81.5,16678,1.37891569768485,1.37891569768485,1.3332287317977,1.35399553447368,1003885.88100356,0.0,1.0
1967-03-23,85.62,85.62,83.25,83.25,43595,1.4224429160937,1.4224429160937,1.38306905822005,1.38306905822005,2624079.92459229,0.0,1.0
1967-03-27,85.87,86.62,85.62,85.62,23789,1.42659627662889,1.43905635823448,1.4224429160937,1.4224429160937,1431912.77270619,0.0,1.0
1967-03-28,85.38,86.12,85.38,85.87,15881,1.41845568997991,1.43074963716409,1.41845568997991,1.42659627662889,955912.679950689,0.0,1.0
1967-03-29,85.5,85.62,84.75,85.38,18989,1.42044930303681,1.4224429160937,1.40798922143122,1.41845568997991,1142990.10639025,0.0,1.0
1967-03-30,84.63,85.0,84.5,85.0,28800,1.40599560837433,1.41214258196641,1.40383586089602,1.41214258196641,1733535.99789558,0.0,1.0
1967-03-31,82.5,84.88,82.5,84.63,19878,1.37060897661446,1.41014896890952,1.37060897661446,1.40599560837433,1196500.99188085,0.0,1.0
1967-04-03,79.63,82.25,79.38,82.25,26278,1.32292839767042,1.36645561607927,1.31877503713522,1.36645561607927,1581731.21363542,0.0,1.0
1967-04-04,81.12,81.25,78.75,79.63,26588,1.34768242646018,1.34984217393848,1.30830856858653,1.32292839767042,1600390.80250167,0.0,1.0
1967-04-05,84.0,84.25,81.87,81.87,19477,1.39552913982563,1.39968250036083,1.36014250806577,1.36014250806577,1172363.91079904,0.0,1.0
1967-04-06,84.25,85.38,84.25,84.25,22677,1.39968250036083,1.41845568997991,1.39968250036083,1.39968250036083,1364979.02167633,0.0,1.0
1967-04-07,83.0,85.0,83.0,84.25,25784,1.37891569768485,1.41214258196641,1.37891569768485,1.39968250036083,1551996.25589375,0.0,1.0
1967-04-10,79.63,82.25,79.38,82.25,60681,1.32292839767042,1.36645561607927,1.31877503713522,1.36645561607927,3652524.23223271,0.0,1.0
1967-04-11,81.87,81.87,80.12,80.12,50673,1.36014250806577,1.36014250806577,1.3310689843194,1.3310689843194,3050120.47296399,0.0,1.0
1967-04-12,82.62,82.75,81.75,81.87,28984,1.37260258967135,1.37476233714966,1.35814889500887,1.36014250806577,1744611.36677104,0.0,1.0
1967-04-13,83.13,83.38,83.0,83.0,9995,1.38107544516315,1.38522880569835,1.37891569768485,1.37891569768485,601621.260380779,0.0,1.0
1967-04-14,86.5,87.5,83.25,83.25,68681,1.43706274517759,1.45367618731837,1.38306905822005,1.38306905822005,4134062.00942592,0.0,1.0
1967-04-17,89.0,89.25,88.25,88.25,44484,1.47859635052954,1.48274971106473,1.46613626892395,1.46613626892395,2677590.81008289,0.0,1.0
1967-04-18,89.0,89.5,88.5,89.0,20273,1.47859635052954,1.48690307159993,1.47028962945915,1.47859635052954,1220276.91962977,0.0,1.0
1967-04-19,88.25,89.5,87.75,89.0,33600,1.46613626892395,1.48690307159993,1.45782954785356,1.47859635052954,2022458.66421152,0.0,1.0
1967-04-20,88.5,88.75,87.75,88.25,23388,1.47028962945915,1.47444298999434,1.45782954785356,1.46613626892395,1407775.69162437,0.0,1.0
1967-04-21,93.0,93.25,89.25,89.25,92273,1.54505011909267,1.54920347962786,1.48274971106473,1.48274971106473,5554116.91436872,0.0,1.0
1967-04-24,91.62,93.37,91.12,93.0,45597,1.52212356893839,1.55119709268475,1.513816847868,1.54505011909267,2744584.75333489,0.0,1.0
1967-04-25,94.75,94.75,91.25,91.62,48481,1.57412364283903,1.57412364283903,1.5159765953463,1.52212356893839,2918179.12201306,0.0,1.0
1967-04-26,95.88,96.38,94.5,94.75,68681,1.59289683245812,1.60120355352851,1.56997028230384,1.57412364283903,4134062.00942592,0.0,1.0
1967-04-27,95.88,97.37,95.25,95.88,33192,1.59289683245812,1.61765086124788,1.58243036390942,1.59289683245812,1997900.23757466,0.0,1.0
1967-04-28,95.63,96.38,94.75,95.88,38677,1.58874347192292,1.60120355352851,1.57412364283903,1.59289683245812,2328054.57606277,0.0,1.0
1967-05-01,96.38,98.75,96.38,96.38,45478,1.60120355352851,1.64057741140216,1.60120355352851,1.60120355352851,2737421.87889914,0.0,1.0
1967-05-02,97.0,97.5,94.5,96.38,36484,1.61150388765579,1.61981060872618,1.56997028230384,1.60120355352851,2196053.03288968,0.0,1.0
1967-05-03,95.5,96.87,95.38,96.87,15289,1.58658372444462,1.60934414017749,1.58459011138772,1.60934414017749,920278.88443839,0.0,1.0
1967-05-04,95.13,96.25,95.13,95.5,23289,1.58043675085253,1.5990438060502,1.58043675085253,1.58658372444462,1401816.66163161,0.0,1.0
1967-05-05,94.25,96.5,94.0,95.13,33600,1.56581692176864,1.6031971665854,1.56166356123345,1.58043675085253,2022458.66421152,0.0,1.0
1967-05-08,94.75,95.5,94.25,94.25,20273,1.57412364283903,1.58658372444462,1.56581692176864,1.56581692176864,1220276.91962977,0.0,1.0
1967-05-09,93.62,95.5,93.62,94.75,19793,1.55535045321995,1.58658372444462,1.55535045321995,1.57412364283903,1191384.65299817,0.0,1.0
1967-05-10,93.25,94.25,93.12,93.62,49481,1.54920347962786,1.56581692176864,1.54704373214956,1.55535045321995,2978371.34416221,0.0,1.0
1967-05-11,96.5,96.63,93.25,93.25,26397,1.6031971665854,1.6053569140637,1.54920347962786,1.54920347962786,1588894.08807117,0.0,1.0
1967-05-12,98.87,100.0,97.87,97.87,44273,1.64257102445905,1.66134421407813,1.62595758231827,1.62595758231827,2664890.25120943,0.0,1.0
1967-05-15,97.87,99.37,97.62,98.87,14486,1.62595758231827,1.65087774552944,1.62180422178307,1.64257102445905,871944.530052621,0.0,1.0
1967-05-16,97.25,98.25,97.25,97.87,11384,1.61565724819099,1.63227069033177,1.61565724819099,1.62595758231827,685228.256945949,0.0,1.0
1967-05-17,95.5,98.25,95.5,97.25,13992,1.58658372444462,1.63227069033177,1.58658372444462,1.61565724819099,842209.572310939,0.0,1.0
1967-05-18,97.62,97.87,95.0,95.5,20188,1.62180422178307,1.62595758231827,1.57827700337423,1.58658372444462,1215160.58074709,0.0,1.0
1967-05-19,97.25,97.75,95.75,97.62,17192,1.61565724819099,1.62396396926138,1.59073708497981,1.62180422178307,1034824.68318822,0.0,1.0
1967-05-22,97.75,98.0,95.0,97.25,18193,1.62396396926138,1.62811732979657,1.57827700337423,1.61565724819099,1095077.09755953,0.0,1.0
1967-05-23,97.87,98.37,97.12,97.75,19081,1.62595758231827,1.63426430338866,1.61349750071268,1.62396396926138,1148527.79082798,0.0,1.0
1967-05-24,96.13,98.25,96.0,97.87,23197,1.59705019299331,1.63227069033177,1.59489044551501,1.62595758231827,1396278.97719389,0.0,1.0
1967-05-25,97.0,97.75,95.25,96.13,25481,1.61150388765579,1.62396396926138,1.58243036390942,1.59705019299331,1533758.01258255,0.0,1.0
1967-05-26,96.13,97.0,96.13,97.0,10884,1.59705019299331,1.61150388765579,1.59705019299331,1.61150388765579,655132.145871375,0.0,1.0
1967-05-29,96.38,96.75,95.25,96.13,15881,1.60120355352851,1.6073505271206,1.58243036390942,1.59705019299331,955912.679950686,0.0,1.0
1967-05-31,92.0,96.13,91.62,96.13,37597,1.52843667695188,1.59705019299331,1.52212356893839,1.59705019299331,2263046.97614169,0.0,1.0
1967-06-01,94.5,95.0,91.12,92.0,35793,1.56997028230384,1.57827700337423,1.513816847868,1.52843667695188,2154460.20738461,0.0,1.0
1967-06-02,95.75,96.0,93.87,94.5,44589,1.59073708497981,1.59489044551501,1.55950381375514,1.56997028230384,2683910.99340856,0.0,1.0
1967-06-05,93.5,95.0,91.0,95.0,52886,1.55335684016306,1.57827700337423,1.5118232348111,1.57827700337423,3183325.86058006,0.0,1.0
1967-06-06,97.0,97.0,94.75,94.75,32797,1.61150388765579,1.61150388765579,1.57412364283903,1.57412364283903,1974124.30982575,0.0,1.0
1967-06-07,101.25,101.5,98.0,98.0,96678,1.68211101675411,1.68626437728931,1.62811732979657,1.62811732979657,5819263.65293576,0.0,1.0
1967-06-08,102.13,102.13,99.75,101.25,37195,1.696730845838,1.696730845838,1.65719085354294,1.68211101675411,2238849.70283772,0.0,1.0
1967-06-09,101.0,102.5,100.5,102.13,19477,1.67795765621892,1.70287781943009,1.66965093514853,1.696730845838,1172363.91079904,0.0,1.0
1967-06-12,100.5,101.75,100.13,101.0,23289,1.66965093514853,1.6904177378245,1.66350396155644,1.67795765621892,1401816.66163161,0.0,1.0
1967-06-13,101.0,101.75,100.63,100.63,24797,1.67795765621892,1.6904177378245,1.67181068262683,1.67181068262683,1492586.53263253,0.0,1.0
1967-06-14,103.0,103.0,101.38,101.38,21597,1.71118454050048,1.71118454050048,1.68427076423241,1.68427076423241,1299971.42175524,0.0,1.0
1967-06-15,108.37,108.5,103.75,103.75,64481,1.80039872479647,1.80255847227478,1.72364462210606,1.72364462210606,3881254.6763995,0.0,1.0
1967-06-16,106.5,108.37,106.38,108.37,20886,1.76933158799321,1.80039872479647,1.76733797493632,1.80039872479647,1257174.7518072,0.0,1.0
1967-06-19,106.88,107.5,105.63,106.5,29788,1.77564469600671,1.78594503013399,1.75487789333073,1.76933158799321,1793005.91337895,0.0,1.0
1967-06-20,107.5,108.25,106.63,106.88,16000,1.78594503013399,1.79840511173958,1.77149133547151,1.77564469600671,963075.55438644,0.0,1.0
1967-06-21,107.5,107.87,106.63,107.5,14486,1.78594503013399,1.79209200372608,1.77149133547151,1.78594503013399,871944.530052623,0.0,1.0
1967-06-22,107.25,107.87,106.5,107.5,21873,1.7817916695988,1.79209200372608,1.76933158799321,1.78594503013399,1316584.47506841,0.0,1.0
1967-06-23,106.88,107.87,106.88,107.25,23078,1.77564469600671,1.79209200372608,1.77564469600671,1.7817916695988,1389116.10275814,0.0,1.0
1967-06-26,107.38,107.75,107.0,107.0,24988,1.7839514170771,1.79009839066919,1.7776383090636,1.7776383090636,1504083.24706302,0.0,1.0
1967-06-27,107.38,107.5,106.75,107.38,22189,1.7839514170771,1.78594503013399,1.77348494852841,1.7839514170771,1335605.21726754,0.0,1.0
1967-06-28,106.5,107.0,106.25,107.0,25600,1.76933158799321,1.7776383090636,1.76517822745802,1.7776383090636,1540920.8870183,0.0,1.0
1967-06-29,105.25,106.88,105.25,106.5,23684,1.74856478531724,1.77564469600671,1.74856478531724,1.76933158799321,1425592.58938052,0.0,1.0
1967-06-30,104.5,105.0,104.5,105.0,18081,1.73610470371165,1.74441142478204,1.73610470371165,1.74441142478204,1088335.56867882,0.0,1.0
1967-07-03,102.0,103.12,101.0,103.12,45478,1.6945710983597,1.71317815355737,1.67795765621892,1.71317815355737,2737421.87889915,0.0,1.0
1967-07-05,99.0,101.25,98.75,101.25,46584,1.64473077193735,1.68211101675411,1.64057741140216,1.68211101675411,2803994.47659612,0.0,1.0
1967-07-06,100.75,102.13,99.12,99.12,50673,1.67380429568372,1.696730845838,1.64672438499425,1.64672438499425,3050120.472964,0.0,1.0
1967-07-07,99.63,101.25,99.25,100.75,46189,1.65519724048605,1.68211101675411,1.64888413247255,1.67380429568372,2780218.54884719,0.0,1.0
1967-07-10,99.63,101.0,99.37,99.63,41073,1.65519724048605,1.67795765621892,1.65087774552944,1.65519724048605,2472275.14033213,0.0,1.0
1967-07-11,101.13,103.0,99.5,99.63,62584,1.68011740369722,1.71118454050048,1.65303749300774,1.65519724048605,3767070.03098255,0.0,1.0
1967-07-12,102.0,102.5,101.0,101.13,36273,1.6945710983597,1.70287781943009,1.67795765621892,1.68011740369722,2183352.4740162,0.0,1.0
1967-07-13,101.38,102.62,101.0,102.0,46189,1.68427076423241,1.70487143248698,1.67795765621892,1.6945710983597,2780218.5488472,0.0,1.0
1967-07-14,101.88,101.88,101.0,101.38,20681,1.6925774853028,1.6925774853028,1.67795765621892,1.68427076423241,1244835.34626662,0.0,1.0
1967-07-17,98.75,101.75,98.12,101.75,34081,1.64057741140216,1.6904177378245,1.63011094285347,1.6904177378245,2051411.12306526,0.0,1.0
1967-07-18,98.5,99.63,98.12,98.75,28984,1.63642405086696,1.65519724048605,1.63011094285347,1.64057741140216,1744611.36677103,0.0,1.0
1967-07-19,99.0,99.12,98.0,98.5,28886,1.64473077193735,1.64672438499425,1.62811732979657,1.63642405086696,1738712.52900042,0.0,1.0
1967-07-20,100.63,100.63,99.0,99.0,28589,1.67181068262683,1.67181068262683,1.64473077193735,1.64473077193735,1720835.43902211,0.0,1.0
1967-07-21,101.0,102.0,100.63,100.63,49784,1.67795765621892,1.6945710983597,1.67181068262683,1.67181068262683,2996609.58747339,0.0,1.0
1967-07-24,100.0,101.13,100.0,101.0,36273,1.66134421407813,1.68011740369722,1.66134421407813,1.67795765621892,2183352.47401621,0.0,1.0
1967-07-25,100.0,102.0,99.25,100.0,62993,1.66134421407813,1.6945710983597,1.64888413247255,1.66134421407813,3791688.64984156,0.0,1.0
1967-07-26,100.5,100.75,99.0,100.0,44273,1.66965093514853,1.67380429568372,1.64473077193735,1.66134421407813,2664890.25120941,0.0,1.0
1967-07-27,105.38,105.38,100.5,100.5,78881,1.75072453279554,1.75072453279554,1.66965093514853,1.66965093514853,4748022.67534728,0.0,1.0
1967-07-28,104.0,105.25,103.25,105.25,45195,1.72779798264126,1.74856478531724,1.71533790103567,1.74856478531724,2720387.48003094,0.0,1.0
1967-07-31,104.25,109.0,104.12,104.12,58397,1.73195134317646,1.81086519334517,1.72979159569815,1.72979159569815,3515045.19684404,0.0,1.0
1967-08-01,110.12,110.25,104.25,104.25,57284,1.82947224854284,1.83163199602114,1.73195134317646,1.73195134317646,3448051.25359205,0.0,1.0
1967-08-02,110.25,112.38,108.75,110.12,48184,1.83163199602114,1.86701862778101,1.80671183280997,1.82947224854284,2900302.03203476,0.0,1.0
1967-08-03,108.25,110.5,106.5,110.25,52800,1.79840511173958,1.83578535655634,1.76933158799321,1.83163199602114,3178149.32947525,0.0,1.0
1967-08-04,108.25,110.0,108.25,108.25,24481,1.79840511173958,1.82747863548595,1.79840511173958,1.79840511173958,1473565.7904334,0.0,1.0
1967-08-07,106.13,107.5,105.13,107.5,23197,1.76318461440112,1.78594503013399,1.74657117226034,1.78594503013399,1396278.97719389,0.0,1.0
1967-08-08,106.5,107.13,106.25,106.25,11081,1.76933158799321,1.77979805654191,1.76517822745802,1.76517822745802,666990.013634758,0.0,1.0
1967-08-09,109.0,109.87,106.63,106.63,20589,1.81086519334517,1.82531888800765,1.77149133547151,1.77149133547151,1239297.6618289,0.0,1.0
1967-08-10,107.0,109.5,107.0,109.0,19595,1.7776383090636,1.81917191441556,1.7776383090636,1.81086519334517,1179466.59301264,0.0,1.0
1967-08-11,105.13,106.75,104.75,106.75,14993,1.74657117226034,1.77348494852841,1.74025806424685,1.77348494852841,902461.986682243,0.0,1.0
1967-08-14,103.0,104.87,102.5,104.87,25995,1.71118454050048,1.74225167730374,1.70287781943009,1.74225167730374,1564696.81476721,0.0,1.0
1967-08-15,99.75,103.0,99.75,103.0,31078,1.65719085354294,1.71118454050048,1.65719085354294,1.71118454050048,1870653.87995136,0.0,1.0
1967-08-16,99.25,100.25,98.25,99.75,56184,1.64888413247255,1.66549757461333,1.63227069033177,1.65719085354294,3381839.80922797,0.0,1.0
1967-08-17,100.63,103.25,100.0,100.0,30400,1.67181068262683,1.71533790103567,1.66134421407813,1.66134421407813,1829843.55333423,0.0,1.0
1967-08-18,100.13,101.5,100.0,100.63,12484,1.66350396155644,1.68626437728931,1.66134421407813,1.67181068262683,751439.701310016,0.0,1.0
1967-08-21,98.87,101.0,98.25,100.13,25284,1.64257102445905,1.67795765621892,1.63227069033177,1.66350396155644,1521900.14481917,0.0,1.0
1967-08-22,97.25,99.0,97.12,98.87,23684,1.61565724819099,1.64473077193735,1.61349750071268,1.64257102445905,1425592.58938052,0.0,1.0
1967-08-23,96.0,97.12,94.25,97.12,58193,1.59489044551501,1.61349750071268,1.56581692176864,1.61349750071268,3502765.98352562,0.0,1.0
1967-08-24,93.0,96.5,92.12,96.0,32086,1.54505011909267,1.6031971665854,1.53043029000878,1.59489044551501,1931327.6398777,0.0,1.0
1967-08-25,90.25,92.62,90.13,92.62,170278,1.49936315320552,1.53873701107917,1.49736954014862,1.53873701107917,10249411.2031133,0.0,1.0
1967-08-28,91.62,92.37,90.13,90.25,46584,1.52212356893839,1.53458365054397,1.49736954014862,1.49936315320552,2803994.47659611,0.0,1.0
1967-08-29,94.75,94.75,92.5,92.5,32086,1.57412364283903,1.57412364283903,1.53674339802227,1.53674339802227,1931327.63987771,0.0,1.0
1967-08-30,96.75,96.87,94.75,94.75,21873,1.6073505271206,1.60934414017749,1.57412364283903,1.57412364283903,1316584.47506841,0.0,1.0
1967-08-31,96.0,97.0,93.5,96.75,17995,1.59489044551501,1.61150388765579,1.55335684016306,1.6073505271206,1083159.037574,0.0,1.0
1967-09-01,97.0,97.87,96.0,96.0,16086,1.61150388765579,1.62595758231827,1.59489044551501,1.59489044551501,968252.085491265,0.0,1.0
1967-09-05,96.63,97.37,95.63,97.0,18884,1.6053569140637,1.61765086124788,1.58874347192292,1.61150388765579,1136669.92306459,0.0,1.0
1967-09-06,95.38,97.0,95.38,96.63,11793,1.58459011138772,1.61150388765579,1.58459011138772,1.6053569140637,709846.875804956,0.0,1.0
1967-09-07,93.37,94.5,92.12,94.5,31197,1.55119709268475,1.56997028230384,1.53043029000878,1.56997028230384,1877816.75438711,0.0,1.0
1967-09-08,93.25,93.25,91.62,93.25,35477,1.54920347962786,1.54920347962786,1.52212356893839,1.54920347962786,2135439.46518548,0.0,1.0
1967-09-11,94.75,95.5,92.12,93.25,27595,1.57412364283903,1.58658372444462,1.53043029000878,1.54920347962786,1661004.37020586,0.0,1.0
1967-09-12,96.38,96.38,95.25,95.25,11793,1.60120355352851,1.60120355352851,1.58243036390942,1.58243036390942,709846.875804952,0.0,1.0
1967-09-13,95.0,96.87,94.5,96.38,30486,1.57827700337423,1.60934414017749,1.56997028230384,1.60120355352851,1835020.08443906,0.0,1.0
1967-09-14,92.25,95.0,91.75,95.0,29077,1.53259003748708,1.57827700337423,1.52428331641669,1.57827700337423,1750209.2434309,0.0,1.0
1967-09-15,92.87,93.5,92.5,92.5,27477,1.54289037161436,1.55335684016306,1.53674339802227,1.53674339802227,1653901.68799226,0.0,1.0
1967-09-18,91.37,92.5,91.25,92.5,33877,1.51797020840319,1.53674339802227,1.5159765953463,1.53674339802227,2039131.90974684,0.0,1.0
1967-09-19,88.88,91.25,88.0,91.25,73784,1.47660273747265,1.5159765953463,1.46198290838876,1.5159765953463,4441222.91905305,0.0,1.0
1967-09-20,89.5,89.75,87.25,88.88,53281,1.48690307159993,1.49105643213513,1.44952282678317,1.47660273747265,3207101.78832899,0.0,1.0
1967-09-21,87.62,90.75,87.0,89.5,100484,1.45566980037526,1.50766987427591,1.44536946624798,1.48690307159993,6048355.25043543,0.0,1.0
1967-09-22,88.75,89.38,86.5,87.62,50989,1.47444298999434,1.48490945854304,1.43706274517759,1.45566980037526,3069141.21516314,0.0,1.0
1967-09-25,91.75,92.37,89.5,89.5,22881,1.52428331641669,1.53458365054397,1.48690307159993,1.48690307159993,1377258.23499475,0.0,1.0
1967-09-26,89.63,91.75,89.38,91.75,43878,1.48906281907823,1.52428331641669,1.48490945854304,1.52428331641669,2641114.32346051,0.0,1.0
1967-09-27,88.25,90.5,88.25,89.63,41877,1.46613626892395,1.50351651374071,1.46613626892395,1.48906281907823,2520669.68694006,0.0,1.0
1967-09-28,85.87,88.25,83.5,88.25,183078,1.42659627662889,1.46613626892395,1.38722241875524,1.46613626892395,11019871.6466225,0.0,1.0
1967-09-29,86.75,87.5,85.13,85.87,64086,1.44121610571278,1.45367618731837,1.41430232944472,1.42659627662889,3857478.74865058,0.0,1.0
1967-10-02,84.13,85.75,83.5,85.75,67081,1.39768888730393,1.424602663572,1.38722241875524,1.424602663572,4037754.4539873,0.0,1.0
1967-10-03,85.13,85.13,83.25,84.13,42193,1.41430232944472,1.41430232944472,1.38306905822005,1.39768888730393,2539690.42913918,0.0,1.0
1967-10-04,85.5,88.25,85.5,85.5,57389,1.42044930303681,1.46613626892395,1.42044930303681,1.42044930303681,3454371.43691769,0.0,1.0
1967-10-05,84.0,85.25,83.0,85.25,93393,1.39552913982563,1.41629594250161,1.37891569768485,1.41629594250161,5621532.2031758,0.0,1.0
1967-10-06,84.13,85.0,84.0,84.0,26989,1.39768888730393,1.41214258196641,1.39552913982563,1.39552913982563,1624527.88358348,0.0,1.0
1967-10-09,84.75,85.87,84.13,84.13,35997,1.40798922143122,1.42659627662889,1.39768888730393,1.39768888730393,2166739.42070304,0.0,1.0
1967-10-10,84.75,85.87,84.0,84.75,27081,1.40798922143122,1.42659627662889,1.39552913982563,1.40798922143122,1630065.56802119,0.0,1.0
1967-10-11,83.5,84.5,83.0,84.5,35286,1.38722241875524,1.40383586089602,1.37891569768485,1.40383586089602,2123942.75075499,0.0,1.0
1967-10-12,82.0,83.88,81.5,83.5,79289,1.36230225554407,1.39353552676874,1.35399553447368,1.38722241875524,4772581.10198414,0.0,1.0
1967-10-13,81.5,82.25,81.12,82.0,34489,1.35399553447368,1.36645561607927,1.34768242646018,1.36230225554407,2075969.54970211,0.0,1.0
1967-10-16,80.62,82.25,80.62,81.5,31684,1.33937570538979,1.36645561607927,1.33937570538979,1.35399553447368,1907130.36657375,0.0,1.0
1967-10-17,82.62,82.88,80.62,80.62,19477,1.37260258967135,1.37692208462796,1.33937570538979,1.33937570538979,1172363.91079904,0.0,1.0
1967-10-18,84.0,85.0,83.0,83.0,38189,1.39552913982563,1.41214258196641,1.37891569768485,1.37891569768485,2298680.77165398,0.0,1.0
1967-10-19,85.75,87.0,85.0,85.0,40086,1.424602663572,1.44536946624798,1.41214258196641,1.41214258196641,2412865.41707092,0.0,1.0
1967-10-20,87.25,87.62,85.13,85.75,24797,1.44952282678317,1.45566980037526,1.41430232944472,1.424602663572,1492586.53263253,0.0,1.0
1967-10-23,86.25,86.87,84.5,86.87,29788,1.43290938464239,1.44320971876968,1.40383586089602,1.44320971876968,1793005.91337895,0.0,1.0
1967-10-24,84.25,87.0,83.25,86.25,26397,1.39968250036083,1.44536946624798,1.38306905822005,1.43290938464239,1588894.08807117,0.0,1.0
1967-10-25,83.25,83.88,82.25,83.88,29077,1.38306905822005,1.39353552676874,1.36645561607927,1.39353552676874,1750209.2434309,0.0,1.0
1967-10-26,84.13,85.87,83.75,83.75,15473,1.39768888730393,1.42659627662889,1.39137577929044,1.39137577929044,931354.253313837,0.0,1.0
1967-10-27,83.25,85.25,83.0,84.13,17073,1.38306905822005,1.41629594250161,1.37891569768485,1.39768888730393,1027661.80875248,0.0,1.0
1967-10-30,81.5,84.0,80.5,83.25,26489,1.35399553447368,1.39552913982563,1.3373820923329,1.38306905822005,1594431.7725089,0.0,1.0
1967-10-31,85.13,87.0,85.13,85.13,82792,1.41430232944472,1.44536946624798,1.41430232944472,1.41430232944472,4983434.45617261,0.0,1.0
1967-11-01,85.87,87.75,85.5,85.5,63684,1.42659627662889,1.45782954785356,1.42044930303681,1.42044930303681,3833281.47534663,0.0,1.0
1967-11-02,86.25,87.87,86.0,86.0,36273,1.43290938464239,1.45982316091046,1.4287560241072,1.4287560241072,2183352.4740162,0.0,1.0
1967-11-03,85.62,87.87,85.13,86.25,24395,1.4224429160937,1.45982316091046,1.41430232944472,1.43290938464239,1468389.25932857,0.0,1.0
1967-11-06,85.0,85.87,84.13,85.62,40797,1.41214258196641,1.42659627662889,1.39768888730393,1.4224429160937,2455662.08701898,0.0,1.0
1967-11-08,83.5,86.37,83.13,85.0,42278,1.38722241875524,1.43490299769928,1.38107544516315,1.41214258196641,2544806.76802187,0.0,1.0
1967-11-09,83.75,84.88,83.0,83.5,27200,1.39137577929044,1.41014896890952,1.37891569768485,1.38722241875524,1637228.44245694,0.0,1.0
1967-11-10,82.12,84.0,81.62,83.75,38795,1.36429586860096,1.39552913982563,1.35598914753057,1.39137577929044,2335157.25827637,0.0,1.0
1967-11-13,82.62,82.88,82.12,82.12,31592,1.37260258967135,1.37692208462796,1.36429586860096,1.36429586860096,1901592.68213603,0.0,1.0
1967-11-14,82.12,82.88,82.12,82.62,15078,1.36429586860096,1.37692208462796,1.36429586860096,1.37260258967135,907578.325564922,0.0,1.0
1967-11-15,83.25,83.25,81.5,82.12,38677,1.38306905822005,1.38306905822005,1.35399553447368,1.36429586860096,2328054.57606276,0.0,1.0
1967-11-16,84.0,84.25,83.0,83.25,20188,1.39552913982563,1.39968250036083,1.37891569768485,1.38306905822005,1215160.58074709,0.0,1.0
1967-11-17,86.62,87.25,84.63,84.63,24086,1.43905635823448,1.44952282678317,1.40599560837433,1.40599560837433,1449789.86268448,0.0,1.0
1967-11-20,85.62,85.75,82.62,85.75,34278,1.4224429160937,1.424602663572,1.37260258967135,1.424602663572,2063268.99082864,0.0,1.0
1967-11-21,90.88,91.0,86.25,86.25,57073,1.50982962175421,1.5118232348111,1.43290938464239,1.43290938464239,3435350.69471857,0.0,1.0
1967-11-22,90.88,92.87,89.5,90.88,47197,1.50982962175421,1.54289037161436,1.48690307159993,1.50982962175421,2840892.30877354,0.0,1.0
1967-11-24,90.25,90.88,87.87,90.88,26588,1.49936315320552,1.50982962175421,1.45982316091046,1.50982962175421,1600390.80250166,0.0,1.0
1967-11-27,91.25,91.5,90.63,90.63,12273,1.5159765953463,1.52012995588149,1.50567626121901,1.50567626121901,738739.142436546,0.0,1.0
1967-11-28,93.75,94.38,90.88,91.25,42588,1.55751020069825,1.56797666924694,1.50982962175421,1.5159765953463,2563466.3568881,0.0,1.0
1967-11-29,93.25,94.38,92.75,93.75,21689,1.54920347962786,1.56797666924694,1.54089675855747,1.55751020069825,1305509.10619297,0.0,1.0
1967-11-30,91.75,93.0,90.75,93.0,39289,1.52428331641669,1.54505011909267,1.50766987427591,1.54505011909267,2364892.21601804,0.0,1.0
1967-12-01,91.62,92.0,91.0,91.75,18884,1.52212356893839,1.52843667695188,1.5118232348111,1.52428331641669,1136669.92306459,0.0,1.0
1967-12-04,91.87,92.5,91.0,91.62,14584,1.52627692947358,1.53674339802227,1.5118232348111,1.52212356893839,877843.367823239,0.0,1.0
1967-12-05,91.62,92.0,91.37,91.87,10792,1.52212356893839,1.52843667695188,1.51797020840319,1.52627692947358,649594.461433651,0.0,1.0
1967-12-06,91.37,91.87,90.63,91.62,11793,1.51797020840319,1.52627692947358,1.50567626121901,1.52212356893839,709846.875804954,0.0,1.0
1967-12-07,92.87,93.0,91.5,91.5,18193,1.54289037161436,1.54505011909267,1.52012995588149,1.52012995588149,1095077.09755953,0.0,1.0
1967-12-08,92.0,93.25,92.0,92.87,11793,1.52843667695188,1.54920347962786,1.52843667695188,1.54289037161436,709846.875804955,0.0,1.0
1967-12-11,90.5,91.5,90.0,91.5,20800,1.50351651374071,1.52012995588149,1.49520979267032,1.52012995588149,1251998.22070237,0.0,1.0
1967-12-12,89.25,90.0,88.75,90.0,15078,1.48274971106473,1.49520979267032,1.47444298999434,1.49520979267032,907578.325564922,0.0,1.0
1967-12-13,88.38,89.0,88.0,89.0,26278,1.46829601640226,1.47859635052954,1.46198290838876,1.47859635052954,1581731.21363542,0.0,1.0
1967-12-14,88.12,88.88,88.12,88.38,12484,1.46397652144565,1.47660273747265,1.46397652144565,1.46829601640226,751439.701310019,0.0,1.0
1967-12-15,87.25,88.63,86.5,88.12,31289,1.44952282678317,1.47244937693745,1.43706274517759,1.46397652144565,1883354.43882483,0.0,1.0
1967-12-18,87.5,88.63,86.25,87.25,18673,1.45367618731837,1.47244937693745,1.43290938464239,1.44952282678317,1123969.36419112,0.0,1.0
1967-12-19,87.62,88.25,87.0,87.5,26397,1.45566980037526,1.46613626892395,1.44536946624798,1.45367618731837,1588894.08807118,0.0,1.0
1967-12-20,88.5,88.75,87.62,87.62,20589,1.47028962945915,1.47444298999434,1.45566980037526,1.45566980037526,1239297.6618289,0.0,1.0
1967-12-21,88.63,89.75,88.63,88.63,20984,1.47244937693745,1.49105643213513,1.47244937693745,1.47244937693745,1263073.58957781,0.0,1.0
1967-12-22,88.25,89.0,87.87,88.63,10588,1.46613626892395,1.47859635052954,1.45982316091046,1.47244937693745,637315.248115227,0.0,1.0
1967-12-26,89.13,89.88,88.25,88.25,13077,1.48075609800784,1.49321617961343,1.46613626892395,1.46613626892395,787133.689044466,0.0,1.0
1967-12-27,90.38,90.63,88.75,89.13,17877,1.50152290068382,1.50567626121901,1.47444298999434,1.48075609800784,1076056.3553604,0.0,1.0
1967-12-28,90.75,91.37,90.25,90.38,11997,1.50766987427591,1.51797020840319,1.49936315320552,1.50152290068382,722126.089123379,0.0,1.0
1967-12-29,90.5,91.37,90.0,90.75,14677,1.50351651374071,1.51797020840319,1.49520979267032,1.50766987427591,883441.24448311,0.0,1.0
1968-01-02,87.12,90.25,87.0,90.25,15684,1.44736307930487,1.49936315320552,1.44536946624798,1.49936315320552,944054.812187306,0.0,1.0
1968-01-03,85.0,87.62,85.0,87.12,34673,1.41214258196641,1.45566980037526,1.41214258196641,1.44736307930487,2087044.91857757,0.0,1.0
1968-01-04,83.5,84.5,81.0,84.5,76886,1.38722241875524,1.40383586089602,1.34568881340329,1.40383586089602,4627939.19215974,0.0,1.0
1968-01-05,83.0,84.5,82.75,83.5,28273,1.37891569768485,1.40383586089602,1.37476233714966,1.38722241875524,1701814.69682299,0.0,1.0
1968-01-08,82.62,84.88,82.62,83.0,36392,1.37260258967135,1.41014896890952,1.37260258967135,1.37891569768485,2190515.34845196,0.0,1.0
1968-01-09,83.0,84.13,83.0,83.0,22795,1.37891569768485,1.39768888730393,1.37891569768485,1.37891569768485,1372081.70388993,0.0,1.0
1968-01-10,82.62,83.0,82.37,83.0,26588,1.37260258967135,1.37891569768485,1.36844922913616,1.37891569768485,1600390.80250167,0.0,1.0
1968-01-11,83.88,84.0,82.5,82.62,19286,1.39353552676874,1.39552913982563,1.37060897661446,1.37260258967135,1160867.19636855,0.0,1.0
1968-01-12,83.5,84.13,83.25,83.88,17686,1.38722241875524,1.39768888730393,1.38306905822005,1.39353552676874,1064559.64092991,0.0,1.0
1968-01-15,83.25,84.63,83.0,83.5,16184,1.38306905822005,1.40599560837433,1.37891569768485,1.38722241875524,974150.92326188,0.0,1.0
1968-01-16,81.87,83.25,81.12,83.25,33784,1.36014250806577,1.38306905822005,1.34768242646018,1.38306905822005,2033534.03308696,0.0,1.0
1968-01-17,80.75,81.75,80.62,81.75,39289,1.34153545286809,1.35814889500887,1.33937570538979,1.35814889500887,2364892.21601805,0.0,1.0
1968-01-18,80.0,80.75,80.0,80.75,39289,1.32907537126251,1.34153545286809,1.32907537126251,1.34153545286809,2364892.21601804,0.0,1.0
1968-01-19,78.25,79.88,78.25,79.88,32593,1.30000184751614,1.32708175820561,1.30000184751614,1.32708175820561,1961845.09650732,0.0,1.0
1968-01-22,76.25,78.5,76.25,78.25,22281,1.26677496323458,1.30415520805134,1.26677496323458,1.30000184751614,1341142.90170526,0.0,1.0
1968-01-23,77.12,78.13,76.12,76.25,21478,1.28122865789706,1.29800823445925,1.26461521575628,1.26677496323458,1292808.54731949,0.0,1.0
1968-01-24,78.5,79.38,76.5,77.12,35081,1.30415520805134,1.31877503713522,1.27092832376977,1.28122865789706,2111603.34521441,0.0,1.0
1968-01-25,79.88,80.87,77.5,78.5,22584,1.32708175820561,1.34352906592499,1.28754176591055,1.30415520805134,1359381.14501646,0.0,1.0
1968-01-26,80.87,81.5,80.0,80.0,34397,1.34352906592499,1.35399553447368,1.32907537126251,1.32907537126251,2070431.86526439,0.0,1.0
1968-01-29,79.75,81.5,79.0,80.87,24988,1.32492201072731,1.35399553447368,1.31246192912173,1.34352906592499,1504083.24706302,0.0,1.0
1968-01-30,77.75,79.0,77.0,79.0,13992,1.29169512644575,1.31246192912173,1.27923504484016,1.31246192912173,842209.57231094,0.0,1.0
1968-01-31,76.12,77.5,76.0,77.5,20089,1.26461521575628,1.28754176591055,1.26262160269938,1.28754176591055,1209201.55075432,0.0,1.0
1968-02-01,77.38,77.38,75.62,76.12,14400,1.28554815285366,1.28554815285366,1.25630849468589,1.26461521575628,866767.998947794,0.0,1.0
1968-02-02,77.75,79.25,77.5,77.5,25877,1.29169512644575,1.31661528965692,1.28754176591055,1.28754176591055,1557594.13255362,0.0,1.0
1968-02-05,76.5,78.5,76.12,77.75,16678,1.27092832376977,1.30415520805134,1.26461521575628,1.29169512644575,1003885.88100357,0.0,1.0
1968-02-06,76.87,76.87,75.37,76.5,19681,1.27707529736186,1.27707529736186,1.25215513415069,1.27092832376977,1184643.12411747,0.0,1.0
1968-02-07,77.0,77.75,77.0,77.0,21195,1.27923504484016,1.29169512644575,1.27923504484016,1.27923504484016,1275774.14845129,0.0,1.0
1968-02-08,76.37,77.75,76.37,77.0,35477,1.26876857629147,1.29169512644575,1.26876857629147,1.27923504484016,2135439.46518548,0.0,1.0
1968-02-09,75.0,76.5,74.87,76.37,32988,1.2460081605586,1.27092832376977,1.2438484130803,1.26876857629147,1985621.02425624,0.0,1.0
1968-02-13,73.38,75.75,73.25,75.0,35681,1.21909438429054,1.25846824216419,1.21693463681223,1.2460081605586,2147718.6785039,0.0,1.0
1968-02-14,75.37,75.37,72.88,73.38,18588,1.25215513415069,1.25215513415069,1.21078766322014,1.21909438429054,1118853.02530844,0.0,1.0
1968-02-15,76.0,77.0,75.5,75.5,13788,1.26262160269938,1.27923504484016,1.25431488162899,1.25431488162899,829930.358992514,0.0,1.0
1968-02-16,77.0,77.5,76.0,76.0,8481,1.27923504484016,1.28754176591055,1.26262160269938,1.26262160269938,510490.236046963,0.0,1.0
1968-02-19,76.5,76.75,75.25,76.75,10989,1.27092832376977,1.27508168430497,1.2501615210938,1.27508168430497,661452.329197037,0.0,1.0
1968-02-20,77.12,77.5,76.25,76.5,6084,1.28122865789706,1.28754176591055,1.26677496323458,1.27092832376977,366209.479555442,0.0,1.0
1968-02-21,78.0,78.0,77.5,77.5,9389,1.29584848698094,1.29584848698094,1.28754176591055,1.28754176591055,565144.773758394,0.0,1.0
1968-02-23,78.13,78.75,78.0,78.0,9284,1.29800823445925,1.30830856858653,1.29584848698094,1.29584848698094,558824.590432729,0.0,1.0
1968-02-26,75.5,77.88,75.25,77.88,14677,1.25431488162899,1.29385487392405,1.2501615210938,1.29385487392405,883441.24448311,0.0,1.0
1968-02-27,76.75,76.75,75.5,75.5,15078,1.27508168430497,1.27508168430497,1.25431488162899,1.25431488162899,907578.325564918,0.0,1.0
1968-02-28,75.5,77.5,75.5,76.75,9877,1.25431488162899,1.28754176591055,1.25431488162899,1.27508168430497,594518.578167179,0.0,1.0
1968-02-29,75.5,75.5,74.62,75.5,11997,1.25431488162899,1.25431488162899,1.2396950525451,1.25431488162899,722126.089123382,0.0,1.0
1968-03-01,74.87,75.75,74.5,75.5,13077,1.2438484130803,1.25846824216419,1.23770143948821,1.25431488162899,787133.689044465,0.0,1.0
1968-03-04,73.38,74.75,72.75,74.75,37281,1.21909438429054,1.24185480002341,1.20862791574184,1.24185480002341,2244026.23394254,0.0,1.0
1968-03-05,72.5,73.25,71.75,73.25,17686,1.20447455520665,1.21693463681223,1.19201447360106,1.21693463681223,1064559.64092991,0.0,1.0
1968-03-06,73.88,73.88,72.38,72.5,16086,1.22740110536093,1.22740110536093,1.20248094214975,1.20447455520665,968252.085491261,0.0,1.0
1968-03-07,74.38,75.0,74.0,74.0,12484,1.23570782643132,1.2460081605586,1.22939471841782,1.22939471841782,751439.701310016,0.0,1.0
1968-03-08,73.88,74.75,73.25,74.38,8889,1.22740110536093,1.24185480002341,1.21693463681223,1.23570782643132,535048.662683813,0.0,1.0
1968-03-11,75.37,75.75,74.25,74.25,12681,1.25215513415069,1.25846824216419,1.23354807895301,1.23354807895301,763297.569073401,0.0,1.0
1968-03-12,76.5,77.0,75.0,75.37,12886,1.27092832376977,1.27923504484016,1.2460081605586,1.25215513415069,775636.974613979,0.0,1.0
1968-03-13,76.37,76.87,75.62,76.5,10792,1.26876857629147,1.27707529736186,1.25630849468589,1.27092832376977,649594.461433653,0.0,1.0
1968-03-14,75.0,75.87,73.38,75.87,17481,1.2460081605586,1.26046185522108,1.21909438429054,1.26046185522108,1052220.23538933,0.0,1.0
1968-03-15,74.25,75.25,73.63,75.0,16184,1.23354807895301,1.2501615210938,1.22324774482573,1.2460081605586,974150.923261886,0.0,1.0
1968-03-18,74.75,76.5,74.25,74.25,22677,1.24185480002341,1.27092832376977,1.23354807895301,1.23354807895301,1364979.02167632,0.0,1.0
1968-03-19,74.0,74.87,74.0,74.75,9481,1.22939471841782,1.2438484130803,1.22939471841782,1.24185480002341,570682.458196113,0.0,1.0
1968-03-20,73.5,74.38,73.5,74.0,12589,1.22108799734743,1.23570782643132,1.22108799734743,1.22939471841782,757759.884635678,0.0,1.0
1968-03-21,72.0,73.25,72.0,73.25,16086,1.19616783413626,1.21693463681223,1.19616783413626,1.21693463681223,968252.085491262,0.0,1.0
1968-03-22,70.25,71.75,69.12,71.75,33284,1.16709431038989,1.19201447360106,1.14832112077081,1.19201447360106,2003437.92201239,0.0,1.0
1968-03-25,69.12,69.75,68.88,69.75,10989,1.14832112077081,1.1587875893195,1.14433389465702,1.1587875893195,661452.329197033,0.0,1.0
1968-03-26,70.25,70.87,68.88,69.12,18278,1.16709431038989,1.17739464451717,1.14433389465702,1.14832112077081,1100193.43644221,0.0,1.0
1968-03-27,70.5,70.87,70.0,70.25,27477,1.17124767092508,1.17739464451717,1.16294094985469,1.16709431038989,1653901.68799227,0.0,1.0
1968-03-28,68.5,71.0,68.5,70.5,22677,1.13802078664352,1.17955439199548,1.13802078664352,1.17124767092508,1364979.02167633,0.0,1.0
1968-03-29,68.5,70.75,68.5,68.5,31592,1.13802078664352,1.17540103146028,1.13802078664352,1.13802078664352,1901592.68213602,0.0,1.0
1968-04-01,68.0,70.0,67.75,68.5,36800,1.12971406557313,1.16294094985469,1.12556070503794,1.13802078664352,2215073.77508881,0.0,1.0
1968-04-02,68.5,68.88,67.88,68.0,33600,1.13802078664352,1.14433389465702,1.12772045251624,1.12971406557313,2022458.66421152,0.0,1.0
1968-04-03,66.0,68.5,66.0,68.5,79684,1.09648718129157,1.13802078664352,1.09648718129157,1.13802078664352,4796357.02973305,0.0,1.0
1968-04-04,66.63,69.0,65.0,66.0,61077,1.10695364984026,1.14632750771391,1.07987373915079,1.09648718129157,3676360.35220378,0.0,1.0
1968-04-05,68.25,69.12,67.13,67.13,40988,1.13386742610833,1.14832112077081,1.11526037091065,1.11526037091065,2467158.80144945,0.0,1.0
1968-04-08,71.75,72.75,69.5,69.5,52188,1.19201447360106,1.20862791574184,1.1546342287843,1.1546342287843,3141311.68951997,0.0,1.0
1968-04-10,71.0,73.0,70.25,71.75,72988,1.17955439199548,1.21278127627704,1.16709431038989,1.19201447360106,4393309.91022232,0.0,1.0
1968-04-11,70.37,71.37,70.0,71.0,35997,1.16908792344678,1.18570136558756,1.16294094985469,1.17955439199548,2166739.42070304,0.0,1.0
1968-04-15,72.0,72.0,70.12,70.37,40481,1.19616783413626,1.19616783413626,1.16493456291159,1.16908792344678,2436641.34481983,0.0,1.0
1968-04-16,74.62,74.87,73.0,73.0,46486,1.2396950525451,1.2438484130803,1.21278127627704,1.21278127627704,2798095.63882551,0.0,1.0
1968-04-17,73.88,74.62,73.75,74.62,29077,1.22740110536093,1.2396950525451,1.22524135788262,1.2396950525451,1750209.2434309,0.0,1.0
1968-04-18,73.75,74.25,73.38,73.88,46400,1.22524135788262,1.23354807895301,1.21909438429054,1.22740110536093,2792919.10772068,0.0,1.0
1968-04-19,72.25,73.25,72.25,73.25,40481,1.20032119467145,1.21693463681223,1.20032119467145,1.21693463681223,2436641.34481984,0.0,1.0
1968-04-22,71.37,72.5,70.25,72.25,27477,1.18570136558756,1.20447455520665,1.16709431038989,1.20032119467145,1653901.68799227,0.0,1.0
1968-04-23,71.12,73.0,71.0,71.37,38084,1.18154800505237,1.21278127627704,1.17955439199548,1.18570136558756,2292360.58832832,0.0,1.0
1968-04-24,71.88,72.0,71.5,71.5,51997,1.19417422107936,1.19616783413626,1.18786111306587,1.18786111306587,3129814.97508948,0.0,1.0
1968-04-25,71.25,73.0,70.75,71.88,78084,1.18370775253067,1.21278127627704,1.17540103146028,1.19417422107936,4700049.47429442,0.0,1.0
1968-04-26,73.88,73.88,71.0,71.25,49784,1.22740110536093,1.22740110536093,1.17955439199548,1.18370775253067,2996609.58747339,0.0,1.0
1968-04-29,74.0,74.5,73.5,73.88,27286,1.22939471841782,1.23770143948821,1.22108799734743,1.22740110536093,1642404.97356177,0.0,1.0
1968-04-30,77.63,77.63,74.25,74.25,66792,1.28970151338886,1.28970151338886,1.23354807895301,1.23354807895301,4020358.90178617,0.0,1.0
1968-05-01,78.63,78.75,77.63,77.63,34489,1.30631495552964,1.30830856858653,1.28970151338886,1.28970151338886,2075969.54970211,0.0,1.0
1968-05-02,79.25,79.25,77.63,78.63,32277,1.31661528965692,1.31661528965692,1.28970151338886,1.30631495552964,1942824.35430819,0.0,1.0
1968-05-03,79.75,81.12,79.5,79.5,35384,1.32492201072731,1.34768242646018,1.32076865019212,1.32076865019212,2129841.58852561,0.0,1.0
1968-05-06,77.5,78.88,76.25,78.88,30795,1.28754176591055,1.31046831606483,1.26677496323458,1.31046831606483,1853619.48108315,0.0,1.0
1968-05-07,78.0,79.0,77.25,77.5,14881,1.29584848698094,1.31246192912173,1.28338840537536,1.28754176591055,895720.45780154,0.0,1.0
1968-05-08,78.0,79.25,77.75,78.0,14486,1.29584848698094,1.31661528965692,1.29169512644575,1.29584848698094,871944.530052624,0.0,1.0
1968-05-09,75.75,78.38,75.5,78.0,44800,1.25846824216419,1.30216159499444,1.25431488162899,1.29584848698094,2696611.55228202,0.0,1.0
1968-05-10,76.25,76.87,75.5,75.75,28984,1.26677496323458,1.27707529736186,1.25431488162899,1.25846824216419,1744611.36677103,0.0,1.0
1968-05-13,74.5,76.25,74.25,76.25,32086,1.23770143948821,1.26677496323458,1.23354807895301,1.26677496323458,1931327.6398777,0.0,1.0
1968-05-14,74.0,74.38,72.25,74.38,33877,1.22939471841782,1.23570782643132,1.20032119467145,1.23570782643132,2039131.90974683,0.0,1.0
1968-05-15,75.0,75.37,74.13,74.13,19200,1.2460081605586,1.25215513415069,1.23155446589612,1.23155446589612,1155690.66526373,0.0,1.0
1968-05-16,75.25,75.75,74.38,75.0,18989,1.2501615210938,1.25846824216419,1.23570782643132,1.2460081605586,1142990.10639025,0.0,1.0
1968-05-17,72.63,74.5,72.0,74.5,212188,1.20663430268495,1.23770143948821,1.19616783413626,1.23770143948821,12772067.2333843,0.0,1.0
1968-05-20,72.0,72.88,71.0,72.63,27200,1.19616783413626,1.21078766322014,1.17955439199548,1.20663430268495,1637228.44245694,0.0,1.0
1968-05-21,71.62,72.38,71.5,72.0,16678,1.18985472612276,1.20248094214975,1.18786111306587,1.19616783413626,1003885.88100356,0.0,1.0
1968-05-22,71.88,72.5,71.12,71.62,36681,1.19417422107936,1.20447455520665,1.18154800505237,1.18985472612276,2207910.90065306,0.0,1.0
1968-05-23,71.25,72.5,71.25,71.88,12589,1.18370775253067,1.20447455520665,1.18370775253067,1.19417422107936,757759.884635679,0.0,1.0
1968-05-24,71.37,71.75,71.0,71.25,16086,1.18570136558756,1.19201447360106,1.17955439199548,1.18370775253067,968252.085491269,0.0,1.0
1968-05-27,71.5,72.25,71.12,71.37,14400,1.18786111306587,1.20032119467145,1.18154800505237,1.18570136558756,866767.998947791,0.0,1.0
1968-05-28,71.0,72.0,70.75,71.5,15078,1.17955439199548,1.19616783413626,1.17540103146028,1.18786111306587,907578.325564916,0.0,1.0
1968-05-29,70.5,70.87,70.0,70.87,30881,1.17124767092508,1.17739464451717,1.16294094985469,1.17739464451717,1858796.01218798,0.0,1.0
1968-05-31,69.5,70.75,69.25,70.5,20273,1.1546342287843,1.17540103146028,1.15048086824911,1.17124767092508,1220276.91962977,0.0,1.0
1968-06-03,68.5,69.37,68.13,69.37,40988,1.13802078664352,1.152474481306,1.13187381305143,1.152474481306,2467158.80144946,0.0,1.0
1968-06-04,69.37,70.0,67.75,68.5,53478,1.152474481306,1.16294094985469,1.12556070503794,1.13802078664352,3218959.65609238,0.0,1.0
1968-06-05,71.25,72.75,69.25,69.37,44484,1.18370775253067,1.20862791574184,1.15048086824911,1.152474481306,2677590.8100829,0.0,1.0
1968-06-06,71.75,72.38,71.25,71.25,27878,1.19201447360106,1.20248094214975,1.18370775253067,1.18370775253067,1678038.76907407,0.0,1.0
1968-06-07,71.75,72.38,71.75,71.75,18588,1.19201447360106,1.20248094214975,1.19201447360106,1.19201447360106,1118853.02530845,0.0,1.0
1968-06-10,72.75,73.25,71.37,71.75,28886,1.20862791574184,1.21693463681223,1.18570136558756,1.19201447360106,1738712.52900042,0.0,1.0
1968-06-11,71.25,72.25,70.5,72.25,35878,1.18370775253067,1.20032119467145,1.17124767092508,1.20032119467145,2159576.54626729,0.0,1.0
1968-06-13,69.25,71.25,68.5,71.25,55473,1.15048086824911,1.18370775253067,1.13802078664352,1.18370775253067,3339043.13927992,0.0,1.0
1968-06-14,67.13,69.25,67.13,69.25,68984,1.11526037091065,1.15048086824911,1.11526037091065,1.15048086824911,4152300.25273713,0.0,1.0
1968-06-17,67.0,68.0,66.5,67.13,39881,1.11310062343235,1.12971406557313,1.10479390236196,1.11526037091065,2400526.01153035,0.0,1.0
1968-06-18,68.5,68.88,67.38,67.38,25686,1.13802078664352,1.14433389465702,1.11941373144585,1.11941373144585,1546097.41812313,0.0,1.0
1968-06-20,68.0,68.88,68.0,68.5,41784,1.12971406557313,1.14433389465702,1.12971406557313,1.13802078664352,2515071.81028019,0.0,1.0
1968-06-21,67.38,68.38,67.13,68.0,32678,1.11941373144585,1.13602717358663,1.11526037091065,1.12971406557313,1966961.43539,0.0,1.0
1968-06-24,67.0,67.88,66.5,67.38,34588,1.11310062343235,1.12772045251624,1.10479390236196,1.11941373144585,2081928.57969488,0.0,1.0
1968-06-25,65.37,66.75,65.25,66.75,38584,1.08602071274288,1.10894726289715,1.08402709968598,1.10894726289715,2322456.69940289,0.0,1.0
1968-06-27,63.25,65.0,62.13,65.0,64086,1.05080021540442,1.07987373915079,1.03219316020674,1.07987373915079,3857478.74865058,0.0,1.0
1968-06-28,63.5,64.0,63.0,63.25,21478,1.05495357593962,1.06326029701001,1.04664685486922,1.05080021540442,1292808.54731949,0.0,1.0
1968-07-01,64.12,65.0,63.25,63.5,29077,1.0652539100669,1.07987373915079,1.05080021540442,1.05495357593962,1750209.2434309,0.0,1.0
1968-07-02,63.38,64.12,63.38,64.12,19081,1.05295996288272,1.0652539100669,1.05295996288272,1.0652539100669,1148527.79082798,0.0,1.0
1968-07-03,63.25,63.87,63.0,63.38,52681,1.05080021540442,1.0611005495317,1.04664685486922,1.05295996288272,3170986.4550395,0.0,1.0
1968-07-08,64.5,64.75,63.5,63.5,57784,1.0715670180804,1.07572037861559,1.05495357593962,1.05495357593962,3478147.36466661,0.0,1.0
1968-07-09,65.87,66.38,64.25,64.5,38084,1.09432743381327,1.10280028930507,1.0674136575452,1.0715670180804,2292360.58832831,0.0,1.0
1968-07-11,67.75,69.0,67.5,67.5,55197,1.12556070503794,1.14632750771391,1.12140734450274,1.12140734450274,3322430.08596675,0.0,1.0
1968-07-12,67.13,68.38,67.13,67.75,36984,1.11526037091065,1.13602717358663,1.11526037091065,1.12556070503794,2226149.14396425,0.0,1.0
1968-07-15,67.25,68.25,66.25,67.13,26792,1.11725398396755,1.13386742610833,1.10064054182676,1.11526037091065,1612670.01582008,0.0,1.0
1968-07-16,66.75,67.13,66.38,67.13,17192,1.10894726289715,1.11526037091065,1.10280028930507,1.11526037091065,1034824.68318823,0.0,1.0
1968-07-18,68.0,69.0,67.0,67.0,35081,1.12971406557313,1.14632750771391,1.11310062343235,1.11310062343235,2111603.34521442,0.0,1.0
1968-07-19,66.25,67.5,65.5,67.5,36800,1.10064054182676,1.12140734450274,1.08818046022118,1.12140734450274,2215073.77508882,0.0,1.0
1968-07-22,65.5,66.5,65.0,66.25,25600,1.08818046022118,1.10479390236196,1.07987373915079,1.10064054182676,1540920.8870183,0.0,1.0
1968-07-23,65.5,65.75,64.62,65.5,18397,1.08818046022118,1.09233382075637,1.07356063113729,1.08818046022118,1107356.31087795,0.0,1.0
1968-07-25,62.5,64.0,62.5,64.0,30584,1.03834013379883,1.06326029701001,1.03834013379883,1.06326029701001,1840918.92220968,0.0,1.0
1968-07-26,62.38,63.0,62.0,62.5,21788,1.03634652074194,1.04664685486922,1.03003341272844,1.03834013379883,1311468.13618573,0.0,1.0
1968-07-29,61.0,63.0,61.0,62.38,18278,1.01341997058766,1.04664685486922,1.01341997058766,1.03634652074194,1100193.43644221,0.0,1.0
1968-07-30,60.62,62.13,60.25,61.0,24277,1.00710686257417,1.03219316020674,1.00095988898208,1.01341997058766,1461286.57711496,0.0,1.0
1968-08-01,59.5,62.0,59.12,60.62,90588,0.98849980737649,1.03003341272844,0.982186699362993,1.00710686257417,5452693.02004741,0.0,1.0
1968-08-02,58.25,59.75,57.63,59.5,32889,0.967733004700513,0.992653167911685,0.957432670573229,0.98849980737649,1979661.99426347,0.0,1.0
1968-08-05,58.5,59.25,58.25,58.25,37077,0.971886365235709,0.984346446841295,0.967733004700513,0.967733004700513,2231747.02062412,0.0,1.0
1968-08-06,58.87,59.5,58.25,58.5,39789,0.978033338827798,0.98849980737649,0.967733004700513,0.971886365235709,2394988.32709262,0.0,1.0
1968-08-08,58.37,59.37,58.37,58.87,32000,0.969726617757407,0.986340059898188,0.969726617757407,0.978033338827798,1926151.10877288,0.0,1.0
1968-08-09,58.5,58.87,58.0,58.37,26278,0.971886365235709,0.978033338827798,0.963579644165318,0.969726617757407,1581731.21363543,0.0,1.0
1968-08-12,58.5,58.87,58.25,58.5,17481,0.971886365235709,0.978033338827798,0.967733004700513,0.971886365235709,1052220.23538933,0.0,1.0
1968-08-13,58.5,58.87,58.0,58.5,28800,0.971886365235709,0.978033338827798,0.963579644165318,0.971886365235709,1733535.99789559,0.0,1.0
1968-08-15,56.38,58.25,56.38,58.25,33389,0.936665867897252,0.967733004700513,0.936665867897252,0.967733004700513,2009758.10533805,0.0,1.0
1968-08-16,56.38,57.0,56.13,56.38,21992,0.936665867897252,0.946966202024537,0.932512507362057,0.936665867897252,1323747.34950416,0.0,1.0
1968-08-19,54.5,56.38,53.87,56.38,69393,0.905432596672583,0.936665867897252,0.894966128123891,0.936665867897252,4176918.87159613,0.0,1.0
1968-08-20,53.87,54.37,52.5,54.37,102486,0.894966128123891,0.903272849194282,0.872205712391021,0.903272849194282,6168860.07917803,0.0,1.0
1968-08-22,54.0,56.5,54.0,54.0,85195,0.897125875602193,0.938659480954146,0.897125875602193,0.897125875602193,5128076.36599703,0.0,1.0
1968-08-23,53.75,54.25,52.75,54.0,90884,0.892972515066997,0.901279236137388,0.876359072926216,0.897125875602193,5470509.91780356,0.0,1.0
1968-08-26,54.37,54.37,53.62,53.75,40395,0.903272849194282,0.903272849194282,0.890812767588696,0.892972515066997,2431464.81371501,0.0,1.0
1968-08-27,57.63,57.63,55.25,55.25,42397,0.957432670573229,0.957432670573229,0.917892678278169,0.917892678278169,2551969.64245761,0.0,1.0
1968-08-29,57.38,59.12,56.63,57.63,70677,0.953279310038034,0.982186699362993,0.940819228432448,0.957432670573229,4254205.68483564,0.0,1.0
1968-08-30,57.25,57.5,57.0,57.38,12800,0.951119562559732,0.955272923094927,0.946966202024537,0.953279310038034,770460.44350915,0.0,1.0
1968-09-03,56.63,57.38,56.0,57.25,29281,0.940819228432448,0.953279310038034,0.930352759883755,0.951119562559732,1762488.45674933,0.0,1.0
1968-09-04,55.38,57.0,55.12,56.63,17686,0.920052425756471,0.946966202024537,0.915732930799868,0.940819228432448,1064559.64092991,0.0,1.0
1968-09-05,56.38,56.5,55.0,55.38,28984,0.936665867897252,0.938659480954146,0.913739317742974,0.920052425756471,1744611.36677103,0.0,1.0
1968-09-06,56.75,57.75,56.38,56.38,35793,0.942812841489341,0.959426283630123,0.936665867897252,0.936665867897252,2154460.20738461,0.0,1.0
1968-09-09,57.13,57.25,56.25,56.75,44484,0.949125949502838,0.951119562559732,0.934506120418951,0.942812841489341,2677590.81008289,0.0,1.0
1968-09-10,56.5,57.13,56.13,57.13,21597,0.938659480954146,0.949125949502838,0.932512507362057,0.949125949502838,1299971.42175524,0.0,1.0
1968-09-12,56.5,57.0,56.25,56.5,25995,0.938659480954146,0.946966202024537,0.934506120418951,0.938659480954146,1564696.81476722,0.0,1.0
1968-09-13,56.75,57.0,56.38,56.5,18489,0.942812841489341,0.946966202024537,0.936665867897252,0.938659480954146,1112893.99531568,0.0,1.0
1968-09-16,56.5,56.63,56.0,56.63,20800,0.938659480954146,0.940819228432448,0.930352759883755,0.940819228432448,1251998.22070237,0.0,1.0
1968-09-17,55.5,56.5,55.0,56.5,180089,0.922046038813365,0.938659480954146,0.913739317742974,0.938659480954146,10839957.0946187,0.0,1.0
1968-09-19,54.0,55.63,54.0,55.5,43681,0.897125875602193,0.924205786291666,0.897125875602193,0.922046038813365,2629256.45569712,0.0,1.0
1968-09-20,55.0,55.0,53.75,54.0,32395,0.913739317742974,0.913739317742974,0.892972515066997,0.897125875602193,1949927.03652179,0.0,1.0
1968-09-23,53.75,54.75,53.75,54.75,40797,0.892972515066997,0.909585957207779,0.892972515066997,0.909585957207779,2455662.08701897,0.0,1.0
1968-09-24,54.0,54.25,53.5,53.75,58884,0.897125875602193,0.901279236137388,0.888819154531802,0.892972515066997,3544358.80903069,0.0,1.0
1968-09-26,54.0,54.5,53.12,54.0,191881,0.897125875602193,0.905432596672583,0.882506046518305,0.897125875602193,11549743.7782015,0.0,1.0
1968-09-27,54.75,54.87,54.0,54.0,41481,0.909585957207779,0.911579570264672,0.897125875602193,0.897125875602193,2496833.56696899,0.0,1.0
1968-09-30,57.5,57.63,55.75,55.75,137284,0.955272923094927,0.957432670573229,0.92619939934856,0.92619939934856,8263429.02552424,0.0,1.0
1968-10-01,61.75,61.88,59.0,59.0,137600,1.02588005219325,1.02803979967155,0.980193086306099,0.980193086306099,8282449.76772335,0.0,1.0
1968-10-03,61.75,64.0,61.5,61.75,154792,1.02588005219325,1.06326029701001,1.02172669165805,1.02588005219325,9317274.45091157,0.0,1.0
1968-10-04,61.25,62.0,60.75,61.75,40184,1.01757333112286,1.03003341272844,1.00926661005247,1.02588005219325,2418764.25484153,0.0,1.0
1968-10-07,60.5,61.75,60.25,61.25,37281,1.00511324951727,1.02588005219325,1.00095988898208,1.01757333112286,2244026.23394255,0.0,1.0
1968-10-08,60.0,61.38,60.0,60.5,32797,0.996806528446881,1.01973307860116,0.996806528446881,1.00511324951727,1974124.30982575,0.0,1.0
1968-10-10,59.75,60.5,59.37,60.0,37077,0.992653167911685,1.00511324951727,0.986340059898188,0.996806528446881,2231747.02062412,0.0,1.0
1968-10-11,58.62,59.75,58.37,59.75,51081,0.973879978292602,0.992653167911685,0.969726617757407,0.992653167911685,3074678.89960085,0.0,1.0
1968-10-14,57.5,59.0,57.38,58.62,38281,0.955272923094927,0.980193086306099,0.953279310038034,0.973879978292602,2304218.4560917,0.0,1.0
1968-10-15,56.5,57.63,56.5,57.5,138397,0.938659480954146,0.957432670573229,0.938659480954146,0.955272923094927,8330422.96877624,0.0,1.0
1968-10-17,56.38,57.88,56.38,56.5,67384,0.936665867897252,0.961586031108424,0.936665867897252,0.938659480954146,4055992.69729848,0.0,1.0
1968-10-18,56.88,57.25,55.88,56.38,45478,0.944972588967643,0.951119562559732,0.928359146826862,0.936665867897252,2737421.87889915,0.0,1.0
1968-10-21,58.5,58.75,56.75,56.88,79388,0.971886365235709,0.976039725770904,0.942812841489341,0.944972588967643,4778540.13197691,0.0,1.0
1968-10-22,58.75,58.87,58.0,58.5,34397,0.976039725770904,0.978033338827798,0.963579644165318,0.971886365235709,2070431.86526439,0.0,1.0
1968-10-24,57.63,59.5,57.63,58.75,36392,0.957432670573229,0.98849980737649,0.957432670573229,0.976039725770904,2190515.34845195,0.0,1.0
1968-10-25,57.75,58.12,57.38,57.63,76089,0.959426283630123,0.965573257222212,0.953279310038034,0.957432670573229,4579965.99110685,0.0,1.0
1968-10-28,56.13,58.62,56.0,57.75,72277,0.932512507362057,0.973879978292602,0.930352759883755,0.959426283630123,4350513.24027428,0.0,1.0
1968-10-29,55.5,56.75,55.12,56.13,54084,0.922046038813365,0.942812841489341,0.915732930799868,0.932512507362057,3255436.14271476,0.0,1.0
1968-10-31,54.5,55.5,54.5,55.5,62677,0.905432596672583,0.922046038813365,0.905432596672583,0.922046038813365,3772667.90764242,0.0,1.0
1968-11-01,55.0,55.38,54.12,54.5,33192,0.913739317742974,0.920052425756471,0.899119488659086,0.905432596672583,1997900.23757466,0.0,1.0
1968-11-04,55.63,55.63,54.5,55.0,29077,0.924205786291666,0.924205786291666,0.905432596672583,0.913739317742974,1750209.2434309,0.0,1.0
1968-11-06,54.37,56.0,54.25,55.63,25995,0.903272849194282,0.930352759883755,0.901279236137388,0.924205786291666,1564696.81476721,0.0,1.0
1968-11-07,53.87,54.37,53.5,54.37,44800,0.894966128123891,0.903272849194282,0.888819154531802,0.903272849194282,2696611.55228203,0.0,1.0
1968-11-08,53.87,54.0,53.12,53.87,35286,0.894966128123891,0.897125875602193,0.882506046518305,0.894966128123891,2123942.75075499,0.0,1.0
1968-11-12,54.25,54.25,53.0,53.87,71789,0.901279236137388,0.901279236137388,0.880512433461411,0.894966128123891,4321139.4358655,0.0,1.0
1968-11-13,54.5,55.0,54.25,54.25,44681,0.905432596672583,0.913739317742974,0.901279236137388,0.901279236137388,2689448.67784628,0.0,1.0
1968-11-14,54.5,55.25,54.5,54.5,33995,0.905432596672583,0.917892678278169,0.905432596672583,0.905432596672583,2046234.59196043,0.0,1.0
1968-11-15,55.25,55.25,54.62,54.62,24184,0.917892678278169,0.917892678278169,0.907426209729477,0.907426209729477,1455688.7004551,0.0,1.0
1968-11-18,55.5,56.25,55.25,55.25,47592,0.922046038813365,0.934506120418951,0.917892678278169,0.917892678278169,2864668.23652246,0.0,1.0
1968-11-19,57.0,57.13,55.63,55.63,109281,0.946966202024537,0.949125949502838,0.924205786291666,0.924205786291666,6577866.22868152,0.0,1.0
1968-11-21,57.25,57.88,57.0,57.0,55789,0.951119562559732,0.961586031108424,0.946966202024537,0.946966202024537,3358063.88147906,0.0,1.0
1968-11-22,57.13,57.63,57.0,57.25,39078,0.949125949502838,0.957432670573229,0.946966202024537,0.951119562559732,2352191.65714458,0.0,1.0
1968-11-25,56.5,57.5,56.5,57.13,36089,0.938659480954146,0.955272923094927,0.938659480954146,0.949125949502838,2172277.10514076,0.0,1.0
1968-11-26,55.88,56.63,55.0,56.5,63592,0.928359146826862,0.940819228432448,0.913739317742974,0.938659480954146,3827743.79090889,0.0,1.0
1968-11-27,58.0,58.0,56.0,56.0,109478,0.963579644165318,0.963579644165318,0.930352759883755,0.930352759883755,6589724.0964449,0.0,1.0
1968-11-29,59.37,59.5,58.62,58.62,97600,0.986340059898188,0.98849980737649,0.973879978292602,0.973879978292602,5874760.88175727,0.0,1.0
1968-12-02,60.62,61.63,60.0,60.0,52089,1.00710686257417,1.02388643913635,0.996806528446881,0.996806528446881,3135352.65952718,0.0,1.0
1968-12-03,60.0,61.0,59.25,60.62,37077,0.996806528446881,1.01341997058766,0.984346446841295,1.00710686257417,2231747.02062412,0.0,1.0
1968-12-05,59.0,59.62,58.5,59.62,31789,0.980193086306099,0.990493420433384,0.971886365235709,0.990493420433384,1913450.5498994,0.0,1.0
1968-12-06,58.37,58.87,57.63,58.87,27081,0.969726617757407,0.978033338827798,0.957432670573229,0.978033338827798,1630065.5680212,0.0,1.0
1968-12-09,57.25,58.37,56.5,58.37,36984,0.951119562559732,0.969726617757407,0.938659480954146,0.969726617757407,2226149.14396425,0.0,1.0
1968-12-10,57.0,57.38,56.5,57.25,26989,0.946966202024537,0.953279310038034,0.938659480954146,0.951119562559732,1624527.88358347,0.0,1.0
1968-12-12,56.75,57.0,56.13,57.0,39684,0.942812841489341,0.946966202024537,0.932512507362057,0.946966202024537,2388668.14376696,0.0,1.0
1968-12-13,56.88,56.88,56.0,56.75,32481,0.944972588967643,0.944972588967643,0.930352759883755,0.942812841489341,1955103.56762662,0.0,1.0
1968-12-16,57.38,58.37,55.63,56.88,51081,0.953279310038034,0.969726617757407,0.924205786291666,0.944972588967643,3074678.89960085,0.0,1.0
1968-12-17,57.5,57.75,56.63,57.38,34081,0.955272923094927,0.959426283630123,0.940819228432448,0.953279310038034,2051411.12306526,0.0,1.0
1968-12-19,58.12,58.37,57.13,57.5,56481,0.965573257222212,0.969726617757407,0.949125949502838,0.955272923094927,3399716.89920627,0.0,1.0
1968-12-20,57.38,58.87,57.25,58.12,39881,0.953279310038034,0.978033338827798,0.951119562559732,0.965573257222212,2400526.01153034,0.0,1.0
1968-12-23,57.38,57.75,56.88,57.38,29788,0.953279310038034,0.959426283630123,0.944972588967643,0.953279310038034,1793005.91337895,0.0,1.0
1968-12-24,57.13,57.88,57.0,57.38,19681,0.949125949502838,0.961586031108424,0.946966202024537,0.953279310038034,1184643.12411747,0.0,1.0
1968-12-26,56.0,57.38,56.0,57.13,28984,0.930352759883755,0.953279310038034,0.930352759883755,0.949125949502838,1744611.36677103,0.0,1.0
1968-12-27,56.0,56.75,56.0,56.0,24481,0.930352759883755,0.942812841489341,0.930352759883755,0.930352759883755,1473565.7904334,0.0,1.0
1968-12-30,55.12,56.25,55.12,56.0,40000,0.915732930799868,0.934506120418951,0.915732930799868,0.930352759883755,2407688.88596609,0.0,1.0
1968-12-31,56.88,57.38,54.75,55.12,82081,0.944972588967643,0.953279310038034,0.909585957207779,0.915732930799868,4940637.78622457,0.0,1.0
1969-01-02,56.0,57.88,56.0,56.88,17600,0.930352759883755,0.961586031108424,0.930352759883755,0.944972588967643,1059383.10982508,0.0,1.0
1969-01-03,56.5,57.25,56.38,56.38,39289,0.938659480954146,0.951119562559732,0.936665867897252,0.936665867897252,2364892.21601805,0.0,1.0
1969-01-06,55.5,56.75,55.12,56.5,35081,0.922046038813365,0.942812841489341,0.915732930799868,0.938659480954146,2111603.34521441,0.0,1.0
1969-01-07,55.5,56.13,55.25,55.5,21992,0.922046038813365,0.932512507362057,0.917892678278169,0.922046038813365,1323747.34950416,0.0,1.0
1969-01-08,55.75,56.0,55.12,55.5,16395,0.92619939934856,0.930352759883755,0.915732930799868,0.922046038813365,986851.482135353,0.0,1.0
1969-01-09,55.75,56.0,55.25,55.75,15789,0.92619939934856,0.930352759883755,0.917892678278169,0.92619939934856,950374.995512967,0.0,1.0
1969-01-10,55.75,56.13,55.5,55.75,15881,0.92619939934856,0.932512507362057,0.922046038813365,0.92619939934856,955912.679950689,0.0,1.0
1969-01-13,55.5,56.25,55.25,55.75,8889,0.922046038813365,0.934506120418951,0.917892678278169,0.92619939934856,535048.662683815,0.0,1.0
1969-01-14,55.5,55.75,55.12,55.5,12089,0.922046038813365,0.92619939934856,0.915732930799868,0.922046038813365,727663.773561103,0.0,1.0
1969-01-15,56.75,57.0,55.5,55.5,15289,0.942812841489341,0.946966202024537,0.922046038813365,0.922046038813365,920278.884438391,0.0,1.0
1969-01-16,56.25,57.75,56.25,56.75,20273,0.934506120418951,0.959426283630123,0.934506120418951,0.942812841489341,1220276.91962977,0.0,1.0
1969-01-17,56.88,57.0,55.88,56.25,10278,0.944972588967643,0.946966202024537,0.928359146826862,0.934506120418951,618655.659248988,0.0,1.0
1969-01-20,56.75,57.5,56.38,56.88,19477,0.942812841489341,0.955272923094927,0.936665867897252,0.944972588967643,1172363.91079904,0.0,1.0
1969-01-21,56.88,57.25,56.0,56.75,18489,0.944972588967643,0.951119562559732,0.930352759883755,0.942812841489341,1112893.99531568,0.0,1.0
1969-01-22,59.0,59.0,57.0,57.0,26489,0.980193086306099,0.980193086306099,0.946966202024537,0.946966202024537,1594431.7725089,0.0,1.0
1969-01-23,58.87,60.37,58.75,59.0,51793,0.978033338827798,1.00295350203897,0.976039725770904,0.980193086306099,3117535.76177105,0.0,1.0
1969-01-24,58.0,59.0,57.38,58.87,20984,0.963579644165318,0.980193086306099,0.953279310038034,0.978033338827798,1263073.58957781,0.0,1.0
1969-01-27,58.25,58.87,58.12,58.12,16593,0.967733004700513,0.978033338827798,0.965573257222212,0.965573257222212,998769.542120885,0.0,1.0
1969-01-28,57.75,58.37,57.25,58.25,12484,0.959426283630123,0.969726617757407,0.951119562559732,0.967733004700513,751439.701310018,0.0,1.0
1969-01-29,58.0,58.0,57.13,57.75,17389,0.963579644165318,0.963579644165318,0.949125949502838,0.959426283630123,1046682.55095161,0.0,1.0
1969-01-30,58.62,59.25,58.62,58.62,40593,0.973879978292602,0.984346446841295,0.973879978292602,0.973879978292602,2443382.87370054,0.0,1.0
1969-01-31,59.0,59.87,58.87,58.87,22584,0.980193086306099,0.994646780968579,0.978033338827798,0.978033338827798,1359381.14501646,0.0,1.0
1969-02-03,59.5,60.0,59.37,59.37,78486,0.98849980737649,0.996806528446881,0.986340059898188,0.986340059898188,4724246.74759837,0.0,1.0
1969-02-04,59.25,59.87,59.25,59.5,13478,0.984346446841295,0.994646780968579,0.984346446841295,0.98849980737649,811270.770126275,0.0,1.0
1969-02-05,59.62,59.75,59.12,59.25,16086,0.990493420433384,0.992653167911685,0.982186699362993,0.984346446841295,968252.085491265,0.0,1.0
1969-02-06,59.75,59.87,59.25,59.62,13393,0.992653167911685,0.994646780968579,0.984346446841295,0.990493420433384,806154.431243598,0.0,1.0
1969-02-07,59.37,60.0,59.25,59.75,45992,0.986340059898188,0.996806528446881,0.984346446841295,0.992653167911685,2768360.68108382,0.0,1.0
1969-02-11,60.0,61.13,60.0,60.0,40395,0.996806528446881,1.01557971806596,0.996806528446881,0.996806528446881,2431464.81371501,0.0,1.0
1969-02-12,59.5,60.25,59.25,60.0,33192,0.98849980737649,1.00095988898208,0.984346446841295,0.996806528446881,1997900.23757467,0.0,1.0
1969-02-13,60.0,60.37,59.37,59.5,34278,0.996806528446881,1.00295350203897,0.986340059898188,0.98849980737649,2063268.99082864,0.0,1.0
1969-02-14,59.5,60.25,59.5,60.0,17284,0.98849980737649,1.00095988898208,0.98849980737649,0.996806528446881,1040362.36762595,0.0,1.0
1969-02-17,57.75,59.87,57.75,59.5,22881,0.959426283630123,0.994646780968579,0.959426283630123,0.98849980737649,1377258.23499475,0.0,1.0
1969-02-18,57.0,57.25,56.63,57.25,24889,0.946966202024537,0.951119562559732,0.940819228432448,0.951119562559732,1498124.21707025,0.0,1.0
1969-02-19,56.25,56.88,56.0,56.88,18884,0.934506120418951,0.944972588967643,0.930352759883755,0.944972588967643,1136669.92306459,0.0,1.0
1969-02-20,55.63,56.0,55.63,56.0,22584,0.924205786291666,0.930352759883755,0.924205786291666,0.930352759883755,1359381.14501646,0.0,1.0
1969-02-24,55.5,56.75,55.5,55.63,14486,0.922046038813365,0.942812841489341,0.922046038813365,0.924205786291666,871944.530052621,0.0,1.0
1969-02-25,52.38,55.25,52.38,55.25,127592,0.870212099334127,0.917892678278169,0.870212099334127,0.917892678278169,7680046.00845465,0.0,1.0
1969-02-26,52.75,53.0,51.25,52.38,81481,0.876359072926216,0.880512433461411,0.851438909715044,0.870212099334127,4904522.45293508,0.0,1.0
1969-02-27,52.0,52.75,51.75,52.75,28392,0.86389899132063,0.876359072926216,0.859745630785435,0.876359072926216,1708977.57125873,0.0,1.0
1969-02-28,52.62,52.75,51.88,52.0,35286,0.874199325447914,0.876359072926216,0.861905378263736,0.86389899132063,2123942.75075499,0.0,1.0
1969-03-03,53.0,53.25,52.5,52.62,19793,0.880512433461411,0.884665793996607,0.872205712391021,0.874199325447914,1191384.65299817,0.0,1.0
1969-03-04,53.0,53.0,52.5,53.0,13873,0.880512433461411,0.880512433461411,0.872205712391021,0.880512433461411,835046.697875191,0.0,1.0
1969-03-05,51.25,52.87,51.25,52.87,25389,0.851438909715044,0.87835268598311,0.851438909715044,0.87835268598311,1528220.32814483,0.0,1.0
1969-03-06,50.38,51.13,50.38,51.13,37077,0.836985215052564,0.84944529665815,0.836985215052564,0.84944529665815,2231747.02062412,0.0,1.0
1969-03-07,50.13,50.75,49.62,50.38,57389,0.832831854517369,0.843132188644653,0.82435899902557,0.836985215052564,3454371.4369177,0.0,1.0
1969-03-10,49.25,50.38,49.12,50.13,20681,0.818212025433481,0.836985215052564,0.81605227795518,0.832831854517369,1244835.34626662,0.0,1.0
1969-03-11,48.12,49.25,48.12,49.25,40481,0.799438835814398,0.818212025433481,0.799438835814398,0.818212025433481,2436641.34481984,0.0,1.0
1969-03-12,48.0,48.25,47.25,48.12,50397,0.797445222757505,0.8015985832927,0.784985141151919,0.799438835814398,3033507.41965083,0.0,1.0
1969-03-13,46.88,48.0,46.88,48.0,26193,0.778838167559829,0.797445222757505,0.778838167559829,0.797445222757505,1576614.87475275,0.0,1.0
1969-03-14,48.37,48.5,46.88,46.88,30084,0.803592196349594,0.805751943827895,0.778838167559829,0.778838167559829,1810822.8111351,0.0,1.0
1969-03-17,49.88,49.88,48.12,48.37,22677,0.828678493982174,0.828678493982174,0.799438835814398,0.803592196349594,1364979.02167633,0.0,1.0
1969-03-18,48.62,49.75,48.62,49.75,32184,0.807745556884789,0.826518746503872,0.807745556884789,0.826518746503872,1937226.47764832,0.0,1.0
1969-03-19,49.5,49.75,49.0,49.0,26989,0.822365385968677,0.826518746503872,0.814058664898286,0.814058664898286,1624527.88358347,0.0,1.0
1969-03-20,49.5,50.0,49.25,49.5,23289,0.822365385968677,0.830672107039067,0.818212025433481,0.822365385968677,1401816.66163161,0.0,1.0
1969-03-21,49.5,50.25,49.5,49.5,14189,0.822365385968677,0.834825467574263,0.822365385968677,0.822365385968677,854067.440074322,0.0,1.0
1969-03-24,49.62,49.88,49.5,49.5,14795,0.82435899902557,0.828678493982174,0.822365385968677,0.822365385968677,890543.926696709,0.0,1.0
1969-03-25,49.5,49.88,49.25,49.62,22677,0.822365385968677,0.828678493982174,0.818212025433481,0.82435899902557,1364979.02167633,0.0,1.0
1969-03-26,49.78,49.88,49.5,49.5,9686,0.827017149768095,0.828678493982174,0.822365385968677,0.822365385968677,583021.86373669,0.0,1.0
1969-03-27,50.5,50.5,49.37,49.78,23881,0.838978828109458,0.838978828109458,0.820205638490375,0.827017149768095,1437450.45714391,0.0,1.0
1969-03-28,50.88,51.38,50.0,50.5,38281,0.845291936122955,0.853598657193345,0.830672107039067,0.838978828109458,2304218.4560917,0.0,1.0
1969-04-01,50.0,50.88,49.75,50.88,26397,0.830672107039067,0.845291936122955,0.826518746503872,0.845291936122955,1588894.08807118,0.0,1.0
1969-04-02,49.37,49.75,48.75,49.75,12089,0.820205638490375,0.826518746503872,0.80990530436309,0.826518746503872,727663.773561103,0.0,1.0
1969-04-03,48.75,49.12,48.62,49.12,9600,0.80990530436309,0.81605227795518,0.807745556884789,0.81605227795518,577845.332631863,0.0,1.0
1969-04-07,48.12,48.75,48.12,48.75,11878,0.799438835814398,0.80990530436309,0.799438835814398,0.80990530436309,714963.214687632,0.0,1.0
1969-04-08,49.0,49.0,48.37,48.37,8086,0.814058664898286,0.814058664898286,0.803592196349594,0.803592196349594,486714.308298046,0.0,1.0
1969-04-09,49.37,50.13,49.0,49.0,26397,0.820205638490375,0.832831854517369,0.814058664898286,0.814058664898286,1588894.08807117,0.0,1.0
1969-04-10,49.37,49.5,49.0,49.37,13281,0.820205638490375,0.822365385968677,0.814058664898286,0.820205638490375,799412.902362892,0.0,1.0
1969-04-11,50.25,50.38,49.5,49.5,19595,0.834825467574263,0.836985215052564,0.822365385968677,0.822365385968677,1179466.59301264,0.0,1.0
1969-04-14,50.25,50.75,50.0,50.25,20188,0.834825467574263,0.843132188644653,0.830672107039067,0.834825467574263,1215160.58074709,0.0,1.0
1969-04-15,50.13,50.5,50.0,50.25,13597,0.832831854517369,0.838978828109458,0.830672107039067,0.834825467574263,818433.644562025,0.0,1.0
1969-04-16,49.88,50.25,49.62,50.13,7592,0.828678493982174,0.834825467574263,0.82435899902557,0.832831854517369,456979.350556364,0.0,1.0
1969-04-17,50.0,50.5,49.75,49.88,15078,0.830672107039067,0.838978828109458,0.826518746503872,0.828678493982174,907578.32556492,0.0,1.0
1969-04-18,50.0,50.25,49.5,50.0,15684,0.830672107039067,0.834825467574263,0.822365385968677,0.830672107039067,944054.812187306,0.0,1.0
1969-04-21,49.5,50.13,49.5,50.0,9784,0.822365385968677,0.832831854517369,0.822365385968677,0.830672107039067,588920.701507306,0.0,1.0
1969-04-22,48.62,49.25,48.62,49.25,17481,0.807745556884789,0.818212025433481,0.807745556884789,0.818212025433481,1052220.23538933,0.0,1.0
1969-04-23,48.62,49.62,48.5,48.62,23289,0.807745556884789,0.82435899902557,0.805751943827895,0.807745556884789,1401816.66163161,0.0,1.0
1969-04-24,49.0,49.37,48.5,48.62,19681,0.814058664898286,0.820205638490375,0.805751943827895,0.807745556884789,1184643.12411747,0.0,1.0
1969-04-25,48.5,49.0,48.37,49.0,25284,0.805751943827895,0.814058664898286,0.803592196349594,0.814058664898286,1521900.14481917,0.0,1.0
1969-04-28,48.37,48.75,48.12,48.5,14993,0.803592196349594,0.80990530436309,0.799438835814398,0.805751943827895,902461.986682241,0.0,1.0
1969-04-29,48.0,48.25,47.12,48.25,49600,0.797445222757505,0.8015985832927,0.782825393673617,0.8015985832927,2985534.21859796,0.0,1.0
1969-04-30,47.25,48.87,47.25,48.0,36681,0.784985141151919,0.811898917419984,0.784985141151919,0.797445222757505,2207910.90065306,0.0,1.0
1969-05-01,45.63,47.12,45.25,47.12,63473,0.758071364883853,0.782825393673617,0.751758256870356,0.782825393673617,3820580.91647315,0.0,1.0
1969-05-02,45.0,45.63,44.75,45.63,54400,0.74760489633516,0.758071364883853,0.743451535799965,0.758071364883853,3274456.88491389,0.0,1.0
1969-05-05,44.75,45.25,44.75,45.0,69478,0.743451535799965,0.751758256870356,0.743451535799965,0.74760489633516,4182035.21047881,0.0,1.0
1969-05-06,44.63,44.88,44.63,44.75,26884,0.741457922743071,0.745611283278267,0.741457922743071,0.743451535799965,1618207.70025781,0.0,1.0
1969-05-07,45.5,45.63,44.5,44.63,35384,0.755911617405551,0.758071364883853,0.73929817526477,0.741457922743071,2129841.58852561,0.0,1.0
1969-05-08,46.25,46.63,45.75,45.75,19081,0.768371699011137,0.774684807024634,0.760064977940747,0.760064977940747,1148527.79082798,0.0,1.0
1969-05-09,46.75,46.75,46.13,46.25,37195,0.776678420081528,0.776678420081528,0.766378085954244,0.768371699011137,2238849.70283772,0.0,1.0
1969-05-12,46.0,46.75,45.75,46.75,12800,0.764218338475942,0.776678420081528,0.760064977940747,0.776678420081528,770460.44350915,0.0,1.0
1969-05-13,46.38,46.5,46.0,46.0,19384,0.770531446489439,0.772525059546333,0.764218338475942,0.764218338475942,1166766.03413917,0.0,1.0
1969-05-14,45.5,46.38,45.5,46.38,26081,0.755911617405551,0.770531446489439,0.755911617405551,0.770531446489439,1569873.34587204,0.0,1.0
1969-05-15,45.5,45.75,45.0,45.5,18489,0.755911617405551,0.760064977940747,0.74760489633516,0.755911617405551,1112893.99531568,0.0,1.0
1969-05-16,45.5,45.63,45.0,45.5,12392,0.755911617405551,0.758071364883853,0.74760489633516,0.755911617405551,745902.016872296,0.0,1.0
1969-05-19,45.13,45.63,45.13,45.5,21195,0.749764643813462,0.758071364883853,0.749764643813462,0.755911617405551,1275774.14845128,0.0,1.0
1969-05-20,44.63,45.13,44.63,45.13,13281,0.741457922743071,0.749764643813462,0.741457922743071,0.749764643813462,799412.902362893,0.0,1.0
1969-05-21,44.38,44.63,44.12,44.63,26588,0.737304562207876,0.741457922743071,0.732985067251273,0.741457922743071,1600390.80250166,0.0,1.0
1969-05-22,45.0,45.25,44.75,44.75,19793,0.74760489633516,0.751758256870356,0.743451535799965,0.743451535799965,1191384.65299817,0.0,1.0
1969-05-23,45.13,45.75,45.0,45.0,21195,0.749764643813462,0.760064977940747,0.74760489633516,0.74760489633516,1275774.14845128,0.0,1.0
1969-05-26,45.25,45.75,45.0,45.13,15684,0.751758256870356,0.760064977940747,0.74760489633516,0.749764643813462,944054.812187305,0.0,1.0
1969-05-27,44.5,45.25,44.5,45.25,25389,0.73929817526477,0.751758256870356,0.73929817526477,0.751758256870356,1528220.32814483,0.0,1.0
1969-05-28,44.12,44.5,44.0,44.5,22584,0.732985067251273,0.73929817526477,0.730991454194379,0.73929817526477,1359381.14501646,0.0,1.0
1969-05-29,44.0,44.63,44.0,44.12,27997,0.730991454194379,0.741457922743071,0.730991454194379,0.732985067251273,1685201.64350982,0.0,1.0
1969-06-02,44.0,44.5,43.75,44.0,33284,0.730991454194379,0.73929817526477,0.726838093659184,0.730991454194379,2003437.92201239,0.0,1.0
1969-06-03,43.5,44.12,43.5,44.0,21597,0.722684733123989,0.732985067251273,0.722684733123989,0.730991454194379,1299971.42175524,0.0,1.0
1969-06-04,44.38,44.63,43.5,43.5,53689,0.737304562207876,0.741457922743071,0.722684733123989,0.722684733123989,3231660.21496584,0.0,1.0
1969-06-05,43.5,44.5,43.25,44.38,26397,0.722684733123989,0.73929817526477,0.718531372588793,0.737304562207876,1588894.08807117,0.0,1.0
1969-06-06,43.12,43.75,43.12,43.5,23078,0.716371625110492,0.726838093659184,0.716371625110492,0.722684733123989,1389116.10275814,0.0,1.0
1969-06-09,44.25,44.38,43.0,43.12,30084,0.735144814729574,0.737304562207876,0.714378012053598,0.716371625110492,1810822.8111351,0.0,1.0
1969-06-10,44.63,45.0,44.25,44.25,27878,0.741457922743071,0.74760489633516,0.735144814729574,0.735144814729574,1678038.76907407,0.0,1.0
1969-06-11,43.75,44.75,43.75,44.63,165478,0.726838093659184,0.743451535799965,0.726838093659184,0.741457922743071,9960488.53679743,0.0,1.0
1969-06-12,43.87,44.25,43.37,43.75,18884,0.728831706716078,0.735144814729574,0.720524985645687,0.726838093659184,1136669.92306459,0.0,1.0
1969-06-13,42.62,43.62,42.62,43.62,41600,0.708064904040101,0.724678346180882,0.708064904040101,0.724678346180882,2503996.44140474,0.0,1.0
1969-06-16,42.0,43.0,42.0,42.62,26989,0.697764569912816,0.714378012053598,0.697764569912816,0.708064904040101,1624527.88358347,0.0,1.0
1969-06-17,42.12,42.5,42.0,42.0,18884,0.69975818296971,0.706071290983207,0.697764569912816,0.697764569912816,1136669.92306459,0.0,1.0
1969-06-18,42.62,42.75,42.0,42.12,38795,0.708064904040101,0.710224651518403,0.697764569912816,0.69975818296971,2335157.25827637,0.0,1.0
1969-06-19,41.75,42.62,41.75,42.62,56086,0.693611209377621,0.708064904040101,0.693611209377621,0.708064904040101,3375940.97145736,0.0,1.0
1969-06-20,41.13,42.0,41.13,41.75,17284,0.683310875250337,0.697764569912816,0.683310875250337,0.693611209377621,1040362.36762595,0.0,1.0
1969-06-23,40.5,41.25,40.0,41.13,27878,0.672844406701644,0.68530448830723,0.664537685631254,0.683310875250337,1678038.76907407,0.0,1.0
1969-06-24,41.75,41.75,41.0,41.0,19681,0.693611209377621,0.693611209377621,0.681151127772035,0.681151127772035,1184643.12411747,0.0,1.0
1969-06-25,41.0,41.87,41.0,41.75,22584,0.681151127772035,0.695604822434515,0.681151127772035,0.693611209377621,1359381.14501646,0.0,1.0
1969-06-26,41.13,41.62,40.63,41.0,16797,0.683310875250337,0.691451461899319,0.675004154179946,0.681151127772035,1011048.75543931,0.0,1.0
1969-06-27,41.87,41.87,41.0,41.13,12681,0.695604822434515,0.695604822434515,0.681151127772035,0.683310875250337,763297.569073401,0.0,1.0
1969-06-30,42.62,43.5,42.12,42.12,15289,0.708064904040101,0.722684733123989,0.69975818296971,0.69975818296971,920278.88443839,0.0,1.0
1969-07-01,42.37,43.0,42.0,42.62,19286,0.703911543504905,0.714378012053598,0.697764569912816,0.708064904040101,1160867.19636855,0.0,1.0
1969-07-02,41.25,42.5,41.0,42.37,115286,0.68530448830723,0.706071290983207,0.681151127772035,0.703911543504905,6939320.52268718,0.0,1.0
1969-07-03,41.0,41.5,40.75,41.25,19997,0.681151127772035,0.689457848842426,0.67699776723684,0.68530448830723,1203663.8663166,0.0,1.0
1969-07-07,40.13,41.38,40.13,41.0,22677,0.666697433109555,0.687464235785532,0.666697433109555,0.681151127772035,1364979.02167633,0.0,1.0
1969-07-08,39.75,40.5,39.63,40.13,51200,0.660384325096058,0.672844406701644,0.658390712039165,0.666697433109555,3081841.7740366,0.0,1.0
1969-07-09,38.0,39.75,38.0,39.75,57481,0.631310801349691,0.660384325096058,0.631310801349691,0.660384325096058,3459909.12135543,0.0,1.0
1969-07-10,37.5,38.5,37.25,38.0,32395,0.6230040802793,0.639617522420082,0.618850719744105,0.631310801349691,1949927.03652179,0.0,1.0
1969-07-11,36.87,37.37,36.12,37.37,36681,0.612537611730608,0.620844332800999,0.600077530125022,0.620844332800999,2207910.90065306,0.0,1.0
1969-07-14,35.88,37.0,35.5,36.87,24988,0.596090304011235,0.61469735920891,0.589777195997738,0.612537611730608,1504083.24706302,0.0,1.0
1969-07-15,35.5,35.75,34.0,35.75,63078,0.589777195997738,0.593930556532933,0.564857032786566,0.593930556532933,3796804.98872423,0.0,1.0
1969-07-16,36.62,36.87,35.88,35.88,61597,0.608384251195413,0.612537611730608,0.596090304011235,0.596090304011235,3707660.30772134,0.0,1.0
1969-07-17,37.0,37.25,36.25,36.62,32184,0.61469735920891,0.618850719744105,0.602237277603324,0.608384251195413,1937226.47764832,0.0,1.0
1969-07-18,36.62,37.0,35.75,37.0,21873,0.608384251195413,0.61469735920891,0.593930556532933,0.61469735920891,1316584.47506841,0.0,1.0
1969-07-22,36.5,37.5,36.0,36.62,25686,0.606390638138519,0.6230040802793,0.598083917068128,0.608384251195413,1546097.41812313,0.0,1.0
1969-07-23,36.25,36.5,36.0,36.5,25686,0.602237277603324,0.606390638138519,0.598083917068128,0.606390638138519,1546097.41812313,0.0,1.0
1969-07-24,36.0,36.5,36.0,36.25,29873,0.598083917068128,0.606390638138519,0.598083917068128,0.602237277603324,1798122.25226163,0.0,1.0
1969-07-25,35.75,36.37,35.63,36.0,25073,0.593930556532933,0.604230890660218,0.591936943476039,0.598083917068128,1509199.5859457,0.0,1.0
1969-07-28,35.0,36.25,35.0,35.75,26588,0.581470474927347,0.602237277603324,0.581470474927347,0.593930556532933,1600390.80250166,0.0,1.0
1969-07-29,33.0,35.0,33.0,35.0,54677,0.548243590645784,0.581470474927347,0.548243590645784,0.581470474927347,3291130.13044921,0.0,1.0
1969-07-30,33.63,34.13,32.25,33.0,61597,0.558710059194477,0.567016780264867,0.535783509040198,0.548243590645784,3707660.30772133,0.0,1.0
1969-07-31,34.25,34.5,33.12,33.63,45873,0.569010393321761,0.573163753856956,0.550237203702678,0.558710059194477,2761197.80664807,0.0,1.0
1969-08-01,34.13,34.63,33.25,34.25,27793,0.567016780264867,0.575323501335258,0.55239695118098,0.569010393321761,1672922.43019139,0.0,1.0
1969-08-04,33.5,34.5,33.25,34.13,58397,0.556550311716175,0.573163753856956,0.55239695118098,0.567016780264867,3515045.19684405,0.0,1.0
1969-08-05,33.25,33.38,32.62,33.38,44984,0.55239695118098,0.554556698659281,0.541930482632287,0.554556698659281,2707686.92115747,0.0,1.0
1969-08-06,33.0,33.0,32.62,33.0,17995,0.548243590645784,0.548243590645784,0.541930482632287,0.548243590645784,1083159.037574,0.0,1.0
1969-08-07,32.75,33.25,32.62,33.0,20089,0.544090230110589,0.55239695118098,0.541930482632287,0.548243590645784,1209201.55075432,0.0,1.0
1969-08-08,31.25,33.0,31.25,32.75,70486,0.519170066899417,0.548243590645784,0.519170066899417,0.544090230110589,4242708.97040515,0.0,1.0
1969-08-11,31.5,31.5,31.25,31.25,18884,0.523323427434612,0.523323427434612,0.519170066899417,0.519170066899417,1136669.92306459,0.0,1.0
1969-08-12,30.87,31.25,30.0,31.25,67477,0.51285695888592,0.519170066899417,0.49840326422344,0.519170066899417,4061590.57395835,0.0,1.0
1969-08-13,30.75,31.0,30.0,30.87,31473,0.510863345829026,0.515016706364222,0.49840326422344,0.51285695888592,1894429.80770027,0.0,1.0
1969-08-14,30.0,30.75,30.0,30.75,45077,0.49840326422344,0.510863345829026,0.49840326422344,0.510863345829026,2713284.79781734,0.0,1.0
1969-08-15,30.62,30.87,30.0,30.0,28273,0.508703598350725,0.51285695888592,0.49840326422344,0.49840326422344,1701814.69682298,0.0,1.0
1969-08-18,31.25,31.5,30.62,30.62,20800,0.519170066899417,0.523323427434612,0.508703598350725,0.508703598350725,1251998.22070237,0.0,1.0
1969-08-19,31.5,31.75,31.0,31.25,30677,0.523323427434612,0.527476787969808,0.515016706364222,0.519170066899417,1846516.79886955,0.0,1.0
1969-08-20,31.37,32.0,31.0,31.5,66081,0.521163679956311,0.531630148505003,0.515016706364222,0.523323427434612,3977562.23183814,0.0,1.0
1969-08-21,30.75,31.75,30.62,31.37,20273,0.510863345829026,0.527476787969808,0.508703598350725,0.521163679956311,1220276.91962977,0.0,1.0
1969-08-22,31.62,31.75,30.62,30.75,24277,0.525317040491506,0.527476787969808,0.508703598350725,0.510863345829026,1461286.57711497,0.0,1.0
1969-08-25,32.0,32.87,31.75,31.75,17600,0.531630148505003,0.546083843167483,0.527476787969808,0.527476787969808,1059383.10982508,0.0,1.0
1969-08-26,32.75,32.75,31.62,32.0,18193,0.544090230110589,0.544090230110589,0.525317040491506,0.531630148505003,1095077.09755953,0.0,1.0
1969-08-27,34.88,35.88,32.75,32.75,47289,0.579476861870453,0.596090304011235,0.544090230110589,0.544090230110589,2846429.99321127,0.0,1.0
1969-08-28,35.75,36.37,35.38,35.38,32000,0.593930556532933,0.604230890660218,0.587783582940844,0.587783582940844,1926151.10877288,0.0,1.0
1969-08-29,37.37,37.5,36.25,36.25,61281,0.620844332800999,0.6230040802793,0.602237277603324,0.602237277603324,3688639.5655222,0.0,1.0
1969-09-02,37.75,38.75,37.62,37.62,38281,0.627157440814496,0.643770882955277,0.624997693336194,0.624997693336194,2304218.4560917,0.0,1.0
1969-09-03,36.62,37.75,36.12,37.75,30189,0.608384251195413,0.627157440814496,0.600077530125022,0.627157440814496,1817142.99446076,0.0,1.0
1969-09-04,35.38,36.5,35.13,36.5,19200,0.587783582940844,0.606390638138519,0.583630222405649,0.606390638138519,1155690.66526373,0.0,1.0
1969-09-05,34.88,35.13,34.5,35.13,13393,0.579476861870453,0.583630222405649,0.573163753856956,0.583630222405649,806154.431243598,0.0,1.0
1969-09-08,33.75,34.88,33.75,34.88,16678,0.56070367225137,0.579476861870453,0.56070367225137,0.579476861870453,1003885.88100356,0.0,1.0
1969-09-09,34.38,34.75,33.38,33.75,25686,0.571170140800063,0.577317114392152,0.554556698659281,0.56070367225137,1546097.41812313,0.0,1.0
1969-09-10,34.75,34.88,34.0,34.38,30189,0.577317114392152,0.579476861870453,0.564857032786566,0.571170140800063,1817142.99446076,0.0,1.0
1969-09-11,34.13,35.25,33.75,34.75,23388,0.567016780264867,0.585623835462542,0.56070367225137,0.577317114392152,1407775.69162438,0.0,1.0
1969-09-12,33.75,34.25,33.5,34.13,31388,0.56070367225137,0.569010393321761,0.556550311716175,0.567016780264867,1889313.4688176,0.0,1.0
1969-09-15,32.75,33.38,32.0,33.38,52681,0.544090230110589,0.554556698659281,0.531630148505003,0.554556698659281,3170986.4550395,0.0,1.0
1969-09-16,33.25,33.38,32.62,32.75,36273,0.55239695118098,0.554556698659281,0.541930482632287,0.544090230110589,2183352.4740162,0.0,1.0
1969-09-17,33.63,33.63,33.12,33.25,20984,0.558710059194477,0.558710059194477,0.550237203702678,0.55239695118098,1263073.58957781,0.0,1.0
1969-09-18,33.5,34.0,33.5,33.63,21597,0.556550311716175,0.564857032786566,0.556550311716175,0.558710059194477,1299971.42175524,0.0,1.0
1969-09-19,33.5,33.63,33.25,33.5,16086,0.556550311716175,0.558710059194477,0.55239695118098,0.556550311716175,968252.085491265,0.0,1.0
1969-09-22,33.75,33.75,33.25,33.5,14189,0.56070367225137,0.56070367225137,0.55239695118098,0.556550311716175,854067.440074323,0.0,1.0
1969-09-23,36.87,37.37,35.0,35.0,140681,0.612537611730608,0.620844332800999,0.581470474927347,0.581470474927347,8467902.00416491,0.0,1.0
1969-09-24,35.75,36.75,35.0,36.75,60984,0.593930556532933,0.610543998673714,0.581470474927347,0.610543998673714,3670762.47554391,0.0,1.0
1969-09-25,34.5,35.38,34.13,35.38,25686,0.573163753856956,0.587783582940844,0.567016780264867,0.587783582940844,1546097.41812313,0.0,1.0
1969-09-26,34.25,34.5,33.5,34.5,31078,0.569010393321761,0.573163753856956,0.556550311716175,0.573163753856956,1870653.87995136,0.0,1.0
1969-09-29,32.25,34.25,32.0,34.25,109478,0.535783509040198,0.569010393321761,0.531630148505003,0.569010393321761,6589724.09644491,0.0,1.0
1969-09-30,31.75,32.5,31.62,32.25,24678,0.527476787969808,0.539936869575394,0.525317040491506,0.535783509040198,1485423.65819678,0.0,1.0
1969-10-01,32.75,32.75,31.5,31.75,16277,0.544090230110589,0.544090230110589,0.523323427434612,0.527476787969808,979748.799921753,0.0,1.0
1969-10-02,32.62,33.25,32.25,32.75,24184,0.541930482632287,0.55239695118098,0.535783509040198,0.544090230110589,1455688.7004551,0.0,1.0
1969-10-03,32.5,33.25,32.5,32.62,18081,0.539936869575394,0.55239695118098,0.539936869575394,0.541930482632287,1088335.56867882,0.0,1.0
1969-10-06,32.62,32.87,32.25,32.5,12886,0.541930482632287,0.546083843167483,0.535783509040198,0.539936869575394,775636.974613978,0.0,1.0
1969-10-07,32.12,32.62,32.0,32.62,19595,0.533623761561897,0.541930482632287,0.531630148505003,0.541930482632287,1179466.59301264,0.0,1.0
1969-10-08,32.0,32.37,31.5,32.12,27793,0.531630148505003,0.537777122097092,0.523323427434612,0.533623761561897,1672922.43019139,0.0,1.0
1969-10-09,32.5,32.87,32.0,32.0,12800,0.539936869575394,0.546083843167483,0.531630148505003,0.531630148505003,770460.44350915,0.0,1.0
1969-10-10,32.75,33.25,32.25,32.5,11595,0.544090230110589,0.55239695118098,0.535783509040198,0.539936869575394,697928.815819422,0.0,1.0
1969-10-13,33.75,33.75,32.87,32.87,22084,0.56070367225137,0.56070367225137,0.546083843167483,0.546083843167483,1329285.03394188,0.0,1.0
1969-10-14,33.88,34.5,33.25,33.75,30400,0.562863419729672,0.573163753856956,0.55239695118098,0.56070367225137,1829843.55333423,0.0,1.0
1969-10-15,33.63,34.0,33.25,33.88,19997,0.558710059194477,0.564857032786566,0.55239695118098,0.562863419729672,1203663.8663166,0.0,1.0
1969-10-16,33.63,34.0,33.25,33.63,24678,0.558710059194477,0.564857032786566,0.55239695118098,0.558710059194477,1485423.65819678,0.0,1.0
1969-10-17,33.25,33.75,32.75,33.63,29689,0.55239695118098,0.56070367225137,0.544090230110589,0.558710059194477,1787046.88338618,0.0,1.0
1969-10-20,33.38,33.63,33.0,33.25,26673,0.554556698659281,0.558710059194477,0.548243590645784,0.55239695118098,1605507.14138434,0.0,1.0
1969-10-21,33.5,33.88,33.25,33.38,26884,0.556550311716175,0.562863419729672,0.55239695118098,0.554556698659281,1618207.70025781,0.0,1.0
1969-10-22,32.5,34.0,32.25,33.5,231197,0.539936869575394,0.564857032786566,0.535783509040198,0.556550311716175,13916261.1842176,0.0,1.0
1969-10-23,32.12,32.62,31.87,32.5,39197,0.533623761561897,0.541930482632287,0.529470401026702,0.539936869575394,2359354.53158032,0.0,1.0
1969-10-24,32.25,33.0,32.0,32.12,44484,0.535783509040198,0.548243590645784,0.531630148505003,0.533623761561897,2677590.8100829,0.0,1.0
1969-10-27,32.5,32.75,32.12,32.25,36089,0.539936869575394,0.544090230110589,0.533623761561897,0.535783509040198,2172277.10514076,0.0,1.0
1969-10-28,32.25,32.62,32.0,32.5,34278,0.535783509040198,0.541930482632287,0.531630148505003,0.539936869575394,2063268.99082865,0.0,1.0
1969-10-29,30.5,32.25,30.13,32.25,307477,0.506709985293831,0.535783509040198,0.500563011701742,0.535783509040198,18507723.8897549,0.0,1.0
1969-10-30,31.25,31.25,30.5,30.5,42588,0.519170066899417,0.519170066899417,0.506709985293831,0.506709985293831,2563466.3568881,0.0,1.0
1969-10-31,31.75,32.12,31.25,31.25,83595,0.527476787969808,0.533623761561897,0.519170066899417,0.519170066899417,5031768.81055839,0.0,1.0
1969-11-03,31.62,32.0,31.62,31.75,25877,0.525317040491506,0.531630148505003,0.525317040491506,0.527476787969808,1557594.13255362,0.0,1.0
1969-11-04,31.37,31.87,31.12,31.62,29689,0.521163679956311,0.529470401026702,0.517010319421115,0.525317040491506,1787046.88338618,0.0,1.0
1969-11-05,31.87,32.0,31.37,31.37,21689,0.529470401026702,0.531630148505003,0.521163679956311,0.521163679956311,1305509.10619296,0.0,1.0
1969-11-06,31.37,32.0,31.37,31.87,41877,0.521163679956311,0.531630148505003,0.521163679956311,0.529470401026702,2520669.68694005,0.0,1.0
1969-11-07,31.75,31.75,31.25,31.37,30993,0.527476787969808,0.527476787969808,0.519170066899417,0.521163679956311,1865537.54106868,0.0,1.0
1969-11-10,32.62,32.87,31.75,31.75,39197,0.541930482632287,0.546083843167483,0.527476787969808,0.527476787969808,2359354.53158033,0.0,1.0
1969-11-11,32.5,32.75,32.25,32.62,21478,0.539936869575394,0.544090230110589,0.535783509040198,0.541930482632287,1292808.54731949,0.0,1.0
1969-11-12,34.13,34.13,32.75,32.75,50989,0.567016780264867,0.567016780264867,0.544090230110589,0.544090230110589,3069141.21516313,0.0,1.0
1969-11-13,33.63,34.13,33.25,34.13,31684,0.558710059194477,0.567016780264867,0.55239695118098,0.567016780264867,1907130.36657374,0.0,1.0
1969-11-14,33.25,33.63,32.75,33.63,21478,0.55239695118098,0.558710059194477,0.544090230110589,0.558710059194477,1292808.54731949,0.0,1.0
1969-11-17,32.75,33.88,32.75,33.25,57073,0.544090230110589,0.562863419729672,0.544090230110589,0.55239695118098,3435350.69471857,0.0,1.0
1969-11-18,32.37,32.87,32.25,32.75,43878,0.537777122097092,0.546083843167483,0.535783509040198,0.544090230110589,2641114.32346051,0.0,1.0
1969-11-19,32.0,32.87,32.0,32.37,23592,0.531630148505003,0.546083843167483,0.531630148505003,0.537777122097092,1420054.9049428,0.0,1.0
1969-11-20,31.75,32.12,31.5,32.0,23881,0.527476787969808,0.533623761561897,0.523323427434612,0.531630148505003,1437450.45714391,0.0,1.0
1969-11-21,31.5,32.12,31.5,31.75,30400,0.523323427434612,0.533623761561897,0.523323427434612,0.527476787969808,1829843.55333423,0.0,1.0
1969-11-24,31.5,32.12,31.0,31.5,37478,0.523323427434612,0.533623761561897,0.515016706364222,0.523323427434612,2255884.10170593,0.0,1.0
1969-11-25,31.37,31.37,30.62,31.37,26278,0.521163679956311,0.521163679956311,0.508703598350725,0.521163679956311,1581731.21363543,0.0,1.0
1969-11-26,31.25,31.62,30.75,31.37,30281,0.519170066899417,0.525317040491506,0.510863345829026,0.521163679956311,1822680.67889848,0.0,1.0
1969-11-28,31.12,31.37,30.75,31.25,16593,0.517010319421115,0.521163679956311,0.510863345829026,0.519170066899417,998769.542120886,0.0,1.0
1969-12-01,31.12,32.0,31.12,31.12,19384,0.517010319421115,0.531630148505003,0.517010319421115,0.517010319421115,1166766.03413917,0.0,1.0
1969-12-02,30.62,31.25,30.62,31.12,23684,0.508703598350725,0.519170066899417,0.508703598350725,0.517010319421115,1425592.58938052,0.0,1.0
1969-12-03,30.62,30.87,30.62,30.62,23881,0.508703598350725,0.51285695888592,0.508703598350725,0.508703598350725,1437450.45714391,0.0,1.0
1969-12-04,30.38,30.62,30.0,30.0,48678,0.504716372236937,0.508703598350725,0.49840326422344,0.49840326422344,2930036.98977644,0.0,1.0
1969-12-05,30.13,30.38,30.0,30.38,18397,0.500563011701742,0.504716372236937,0.49840326422344,0.504716372236937,1107356.31087796,0.0,1.0
1969-12-08,29.5,30.13,29.5,30.13,26397,0.49009654315305,0.500563011701742,0.49009654315305,0.500563011701742,1588894.08807117,0.0,1.0
1969-12-09,29.13,29.88,29.13,29.5,33784,0.483949569560961,0.496409651166547,0.483949569560961,0.49009654315305,2033534.03308696,0.0,1.0
1969-12-10,29.38,29.5,29.13,29.13,21788,0.488102930096156,0.49009654315305,0.483949569560961,0.483949569560961,1311468.13618573,0.0,1.0
1969-12-11,28.63,29.75,28.63,29.38,23473,0.47564284849057,0.494249903688245,0.47564284849057,0.488102930096156,1412892.03050705,0.0,1.0
1969-12-12,28.63,29.0,28.63,28.63,29689,0.47564284849057,0.481789822082659,0.47564284849057,0.47564284849057,1787046.88338618,0.0,1.0
1969-12-15,29.25,29.38,28.63,28.63,27681,0.485943182617854,0.488102930096156,0.47564284849057,0.47564284849057,1666180.90131069,0.0,1.0
1969-12-16,28.5,29.38,28.5,29.25,19477,0.473483101012268,0.488102930096156,0.473483101012268,0.485943182617854,1172363.91079904,0.0,1.0
1969-12-17,28.0,28.63,28.0,28.5,47684,0.465176379941878,0.47564284849057,0.465176379941878,0.473483101012268,2870205.92096018,0.0,1.0
1969-12-18,28.5,28.88,27.5,28.0,32086,0.473483101012268,0.479796209025765,0.456869658871487,0.465176379941878,1931327.6398777,0.0,1.0
1969-12-19,28.5,29.5,28.25,28.5,37992,0.473483101012268,0.49009654315305,0.469329740477073,0.473483101012268,2286822.9038906,0.0,1.0
1969-12-22,28.0,28.63,27.63,28.5,33877,0.465176379941878,0.47564284849057,0.459029406349789,0.473483101012268,2039131.90974683,0.0,1.0
1969-12-23,27.75,27.88,27.25,27.88,39078,0.461023019406682,0.463182766884984,0.452716298336292,0.463182766884984,2352191.65714458,0.0,1.0
1969-12-24,29.0,29.38,28.0,28.0,26081,0.481789822082659,0.488102930096156,0.465176379941878,0.465176379941878,1569873.34587204,0.0,1.0
1969-12-26,29.5,29.75,29.0,29.0,19793,0.49009654315305,0.494249903688245,0.481789822082659,0.481789822082659,1191384.65299817,0.0,1.0
1969-12-29,28.0,29.75,28.0,29.5,36273,0.465176379941878,0.494249903688245,0.465176379941878,0.49009654315305,2183352.4740162,0.0,1.0
1969-12-30,28.5,28.5,27.63,28.0,47078,0.473483101012268,0.473483101012268,0.459029406349789,0.465176379941878,2833729.4343378,0.0,1.0
1969-12-31,28.13,29.63,27.88,28.5,72678,0.467336127420179,0.492256290631351,0.463182766884984,0.473483101012268,4374650.3213561,0.0,1.0
1970-01-02,29.75,29.75,28.13,28.13,20886,0.494249903688245,0.494249903688245,0.467336127420179,0.467336127420179,1257174.7518072,0.0,1.0
1970-01-05,30.87,31.12,30.62,30.62,24395,0.51285695888592,0.517010319421115,0.508703598350725,0.508703598350725,1468389.25932857,0.0,1.0
1970-01-06,31.25,31.87,31.12,31.12,44589,0.519170066899417,0.529470401026702,0.517010319421115,0.517010319421115,2683910.99340855,0.0,1.0
1970-01-07,31.37,31.75,31.0,31.25,21281,0.521163679956311,0.527476787969808,0.515016706364222,0.519170066899417,1280950.67955611,0.0,1.0
1970-01-08,31.0,31.5,30.62,31.37,26588,0.515016706364222,0.523323427434612,0.508703598350725,0.521163679956311,1600390.80250166,0.0,1.0
1970-01-09,30.25,31.37,30.25,31.0,20886,0.502556624758636,0.521163679956311,0.502556624758636,0.515016706364222,1257174.7518072,0.0,1.0
1970-01-12,30.0,30.38,29.75,30.25,18673,0.49840326422344,0.504716372236937,0.494249903688245,0.502556624758636,1123969.36419112,0.0,1.0
1970-01-13,28.5,29.88,28.38,29.88,29077,0.473483101012268,0.496409651166547,0.471489487955375,0.496409651166547,1750209.2434309,0.0,1.0
1970-01-14,28.25,28.38,27.75,28.38,36392,0.469329740477073,0.471489487955375,0.461023019406682,0.471489487955375,2190515.34845195,0.0,1.0
1970-01-15,27.63,28.13,27.5,28.13,47289,0.459029406349789,0.467336127420179,0.456869658871487,0.467336127420179,2846429.99321126,0.0,1.0
1970-01-16,26.75,27.63,26.5,27.63,38400,0.444409577265901,0.459029406349789,0.440256216730706,0.459029406349789,2311381.33052745,0.0,1.0
1970-01-19,25.87,26.87,25.5,26.75,48395,0.429789748182013,0.446403190322795,0.423642774589924,0.444409577265901,2913002.59090823,0.0,1.0
1970-01-20,27.5,27.5,25.25,25.87,35681,0.456869658871487,0.456869658871487,0.419489414054729,0.429789748182013,2147718.6785039,0.0,1.0
1970-01-21,27.88,28.5,27.63,27.63,19286,0.463182766884984,0.473483101012268,0.459029406349789,0.459029406349789,1160867.19636855,0.0,1.0
1970-01-22,27.12,28.0,27.12,27.88,11681,0.45055655085799,0.465176379941878,0.45055655085799,0.463182766884984,703105.346924249,0.0,1.0
1970-01-23,26.5,27.75,26.37,27.12,14400,0.440256216730706,0.461023019406682,0.438096469252404,0.45055655085799,866767.998947793,0.0,1.0
1970-01-26,26.25,26.75,26.12,26.5,12984,0.43610285619551,0.444409577265901,0.433943108717209,0.440256216730706,781535.812384595,0.0,1.0
1970-01-27,24.13,25.5,24.0,25.5,133478,0.400882358857054,0.423642774589924,0.398722611378752,0.423642774589924,8034337.42802456,0.0,1.0
1970-01-28,23.63,24.5,23.63,24.13,40000,0.392575637786663,0.407029332449143,0.392575637786663,0.400882358857054,2407688.8859661,0.0,1.0
1970-01-29,22.38,23.25,21.25,23.25,56889,0.371808835110686,0.386262529773166,0.353035645491604,0.386262529773166,3424275.32584313,0.0,1.0
1970-01-30,23.0,23.75,22.63,22.63,57995,0.382109169237971,0.394569250843557,0.375962195645882,0.375962195645882,3490847.92354009,0.0,1.0
1970-02-02,22.25,23.88,22.25,23.0,49284,0.369649087632385,0.396728998321858,0.369649087632385,0.382109169237971,2966513.47639882,0.0,1.0
1970-02-03,22.75,23.25,21.5,22.25,81686,0.377955808702776,0.386262529773166,0.357189006026799,0.369649087632385,4916861.85847565,0.0,1.0
1970-02-04,21.75,23.5,21.5,22.75,42884,0.361342366561994,0.390415890308362,0.357189006026799,0.377955808702776,2581283.25464425,0.0,1.0
1970-02-05,21.25,21.5,21.0,21.5,43793,0.353035645491604,0.357189006026799,0.348882284956408,0.357189006026799,2635997.98457783,0.0,1.0
1970-02-06,21.37,21.37,21.0,21.25,38795,0.355029258548497,0.355029258548497,0.348882284956408,0.353035645491604,2335157.25827637,0.0,1.0
1970-02-09,21.37,21.5,21.0,21.37,140273,0.355029258548497,0.357189006026799,0.348882284956408,0.355029258548497,8443343.57752806,0.0,1.0
1970-02-10,21.25,21.75,21.0,21.37,44188,0.353035645491604,0.361342366561994,0.348882284956408,0.355029258548497,2659773.91232674,0.0,1.0
1970-02-11,21.25,21.25,21.0,21.25,34081,0.353035645491604,0.353035645491604,0.348882284956408,0.353035645491604,2051411.12306526,0.0,1.0
1970-02-12,21.25,21.37,21.0,21.25,30189,0.353035645491604,0.355029258548497,0.348882284956408,0.353035645491604,1817142.99446076,0.0,1.0
1970-02-13,20.0,21.37,19.0,21.25,516800,0.332268842815627,0.355029258548497,0.315655400674846,0.353035645491604,31107340.4066819,0.0,1.0
1970-02-17,20.25,20.25,19.75,20.0,34081,0.336422203350822,0.336422203350822,0.328115482280432,0.332268842815627,2051411.12306526,0.0,1.0
1970-02-18,22.25,22.88,20.25,20.25,98397,0.369649087632385,0.380115556181077,0.336422203350822,0.336422203350822,5922734.08281014,0.0,1.0
1970-02-19,23.13,23.75,22.75,22.75,102881,0.384268916716273,0.394569250843557,0.377955808702776,0.377955808702776,6192636.00692694,0.0,1.0
1970-02-20,24.5,24.87,23.75,23.75,51793,0.407029332449143,0.413176306041232,0.394569250843557,0.394569250843557,3117535.76177105,0.0,1.0
1970-02-24,25.25,25.75,25.0,25.0,51997,0.419489414054729,0.42779613512512,0.415336053519534,0.415336053519534,3129814.97508947,0.0,1.0
1970-02-25,26.0,26.0,24.5,25.25,105389,0.431949495660315,0.431949495660315,0.407029332449143,0.419489414054729,6343598.10007702,0.0,1.0
1970-02-26,25.0,26.37,24.25,26.0,58588,0.415336053519534,0.438096469252404,0.402875971913948,0.431949495660315,3526541.91127454,0.0,1.0
1970-02-27,25.0,25.0,24.63,25.0,22795,0.415336053519534,0.415336053519534,0.409189079927445,0.415336053519534,1372081.70388993,0.0,1.0
1970-03-02,24.13,25.0,24.13,25.0,27081,0.400882358857054,0.415336053519534,0.400882358857054,0.415336053519534,1630065.56802119,0.0,1.0
1970-03-03,24.13,24.5,23.75,24.13,29281,0.400882358857054,0.407029332449143,0.394569250843557,0.400882358857054,1762488.45674933,0.0,1.0
1970-03-04,24.0,24.38,23.75,24.13,18081,0.398722611378752,0.405035719392249,0.394569250843557,0.400882358857054,1088335.56867882,0.0,1.0
1970-03-05,24.0,24.5,24.0,24.0,35793,0.398722611378752,0.407029332449143,0.398722611378752,0.398722611378752,2154460.20738461,0.0,1.0
1970-03-06,23.25,24.0,23.0,24.0,11878,0.386262529773166,0.398722611378752,0.382109169237971,0.398722611378752,714963.214687632,0.0,1.0
1970-03-09,22.63,23.0,22.5,23.0,19384,0.375962195645882,0.382109169237971,0.37380244816758,0.382109169237971,1166766.03413917,0.0,1.0
1970-03-10,23.0,23.0,22.25,22.63,18278,0.382109169237971,0.382109169237971,0.369649087632385,0.375962195645882,1100193.43644221,0.0,1.0
1970-03-11,23.5,24.0,23.38,23.38,28273,0.390415890308362,0.398722611378752,0.388422277251468,0.388422277251468,1701814.69682298,0.0,1.0
1970-03-12,23.0,23.5,23.0,23.5,20800,0.382109169237971,0.390415890308362,0.382109169237971,0.390415890308362,1251998.22070237,0.0,1.0
1970-03-13,22.75,23.38,22.5,23.0,19595,0.377955808702776,0.388422277251468,0.37380244816758,0.382109169237971,1179466.59301264,0.0,1.0
1970-03-16,22.5,22.88,22.25,22.75,22677,0.37380244816758,0.380115556181077,0.369649087632385,0.377955808702776,1364979.02167633,0.0,1.0
1970-03-17,22.38,22.63,22.25,22.5,16184,0.371808835110686,0.375962195645882,0.369649087632385,0.37380244816758,974150.923261883,0.0,1.0
1970-03-18,22.25,22.63,22.13,22.38,11595,0.369649087632385,0.375962195645882,0.367655474575491,0.371808835110686,697928.815819421,0.0,1.0
1970-03-19,20.75,22.25,20.62,22.25,78084,0.344728924421213,0.369649087632385,0.342569176942911,0.369649087632385,4700049.47429441,0.0,1.0
1970-03-20,21.5,21.62,20.87,20.87,26588,0.357189006026799,0.359182619083693,0.346722537478107,0.346722537478107,1600390.80250166,0.0,1.0
1970-03-23,22.88,22.88,21.62,21.62,14795,0.380115556181077,0.380115556181077,0.359182619083693,0.359182619083693,890543.926696709,0.0,1.0
1970-03-24,22.63,22.88,22.38,22.88,22084,0.375962195645882,0.380115556181077,0.371808835110686,0.380115556181077,1329285.03394188,0.0,1.0
1970-03-25,23.5,24.5,22.75,22.75,48086,0.390415890308362,0.407029332449143,0.377955808702776,0.377955808702776,2894403.19426414,0.0,1.0
1970-03-26,23.75,24.38,23.5,23.5,23592,0.394569250843557,0.405035719392249,0.390415890308362,0.390415890308362,1420054.9049428,0.0,1.0
1970-03-30,23.25,23.75,23.0,23.75,10489,0.386262529773166,0.394569250843557,0.382109169237971,0.394569250843557,631356.218122459,0.0,1.0
1970-03-31,22.75,23.5,22.63,23.25,20984,0.377955808702776,0.390415890308362,0.375962195645882,0.386262529773166,1263073.58957781,0.0,1.0
1970-04-01,22.38,22.88,22.38,22.75,15592,0.371808835110686,0.380115556181077,0.371808835110686,0.377955808702776,938517.127749585,0.0,1.0
1970-04-02,22.75,22.88,22.38,22.38,13992,0.377955808702776,0.380115556181077,0.371808835110686,0.371808835110686,842209.572310939,0.0,1.0
1970-04-03,23.13,23.13,22.38,22.75,35477,0.384268916716273,0.384268916716273,0.371808835110686,0.377955808702776,2135439.46518548,0.0,1.0
1970-04-06,22.75,23.38,22.5,23.13,13597,0.377955808702776,0.388422277251468,0.37380244816758,0.384268916716273,818433.644562024,0.0,1.0
1970-04-07,22.63,23.38,22.63,22.75,15197,0.375962195645882,0.388422277251468,0.375962195645882,0.377955808702776,914741.200000668,0.0,1.0
1970-04-08,23.0,23.13,22.75,22.75,10673,0.382109169237971,0.384268916716273,0.377955808702776,0.377955808702776,642431.586997903,0.0,1.0
1970-04-09,23.13,23.25,22.75,23.0,8678,0.384268916716273,0.386262529773166,0.377955808702776,0.382109169237971,522348.103810343,0.0,1.0
1970-04-10,22.13,23.25,22.13,23.13,20188,0.367655474575491,0.386262529773166,0.367655474575491,0.384268916716273,1215160.58074709,0.0,1.0
1970-04-13,22.38,22.38,21.75,22.13,18397,0.371808835110686,0.371808835110686,0.361342366561994,0.367655474575491,1107356.31087796,0.0,1.0
1970-04-14,21.87,22.75,21.87,22.38,14281,0.363335979618888,0.377955808702776,0.363335979618888,0.371808835110686,859605.124512045,0.0,1.0
1970-04-15,21.62,22.0,21.62,21.87,16678,0.359182619083693,0.36549572709719,0.359182619083693,0.363335979618888,1003885.88100356,0.0,1.0
1970-04-16,22.13,22.25,21.62,21.62,24797,0.367655474575491,0.369649087632385,0.359182619083693,0.359182619083693,1492586.53263253,0.0,1.0
1970-04-17,20.87,22.0,20.0,22.0,206486,0.346722537478107,0.36549572709719,0.332268842815627,0.36549572709719,12428851.1826899,0.0,1.0
1970-04-20,21.37,21.37,20.87,20.87,16184,0.355029258548497,0.355029258548497,0.346722537478107,0.346722537478107,974150.923261883,0.0,1.0
1970-04-21,20.75,21.5,20.75,21.37,67595,0.344728924421213,0.357189006026799,0.344728924421213,0.355029258548497,4068693.25617195,0.0,1.0
1970-04-22,20.25,21.0,20.25,20.75,20089,0.336422203350822,0.348882284956408,0.336422203350822,0.344728924421213,1209201.55075432,0.0,1.0
1970-04-23,19.75,20.37,19.62,20.25,43595,0.328115482280432,0.338415816407716,0.32595573480213,0.336422203350822,2624079.92459229,0.0,1.0
1970-04-24,20.25,20.87,19.87,19.87,17686,0.336422203350822,0.346722537478107,0.330109095337325,0.330109095337325,1064559.64092991,0.0,1.0
1970-04-27,19.37,20.62,19.0,20.25,53393,0.321802374266935,0.342569176942911,0.315655400674846,0.336422203350822,3213843.31720969,0.0,1.0
1970-04-28,18.75,19.75,18.38,19.37,52589,0.31150204013965,0.328115482280432,0.305355066547561,0.321802374266935,3165448.77060178,0.0,1.0
1970-04-29,20.5,20.5,18.75,18.75,37281,0.340575563886018,0.340575563886018,0.31150204013965,0.31150204013965,2244026.23394255,0.0,1.0
1970-04-30,19.75,21.12,19.62,20.5,32797,0.328115482280432,0.350875898013302,0.32595573480213,0.340575563886018,1974124.30982575,0.0,1.0
1970-05-01,20.25,20.25,19.75,19.75,22993,0.336422203350822,0.336422203350822,0.328115482280432,0.328115482280432,1383999.76387546,0.0,1.0
1970-05-04,19.75,20.37,19.5,20.25,14486,0.328115482280432,0.338415816407716,0.323962121745236,0.336422203350822,871944.53005262,0.0,1.0
1970-05-05,19.13,19.87,19.13,19.75,33995,0.317815148153147,0.330109095337325,0.317815148153147,0.328115482280432,2046234.59196044,0.0,1.0
1970-05-06,19.62,20.0,19.37,19.37,26278,0.32595573480213,0.332268842815627,0.321802374266935,0.321802374266935,1581731.21363543,0.0,1.0
1970-05-07,19.75,19.87,19.62,19.62,8593,0.328115482280432,0.330109095337325,0.32595573480213,0.32595573480213,517231.764927665,0.0,1.0
1970-05-08,19.87,20.0,19.62,19.75,12392,0.330109095337325,0.332268842815627,0.32595573480213,0.328115482280432,745902.016872297,0.0,1.0
1970-05-11,19.5,20.0,19.5,19.87,11081,0.323962121745236,0.332268842815627,0.323962121745236,0.330109095337325,666990.013634758,0.0,1.0
1970-05-12,20.0,20.12,19.0,19.5,20484,0.332268842815627,0.334262455872521,0.315655400674846,0.323962121745236,1232977.47850324,0.0,1.0
1970-05-13,19.5,20.0,19.5,20.0,12681,0.323962121745236,0.332268842815627,0.323962121745236,0.332268842815627,763297.569073402,0.0,1.0
1970-05-14,19.37,20.0,18.88,19.5,43286,0.321802374266935,0.332268842815627,0.313661787617952,0.323962121745236,2605480.52794821,0.0,1.0
1970-05-15,20.0,20.0,18.75,19.37,41686,0.332268842815627,0.332268842815627,0.31150204013965,0.321802374266935,2509172.97250956,0.0,1.0
1970-05-18,19.5,20.25,19.25,20.0,21597,0.323962121745236,0.336422203350822,0.319808761210041,0.332268842815627,1299971.42175524,0.0,1.0
1970-05-19,18.75,19.37,18.75,19.37,18278,0.31150204013965,0.321802374266935,0.31150204013965,0.321802374266935,1100193.43644221,0.0,1.0
1970-05-20,18.25,18.88,18.13,18.75,29195,0.30319531906926,0.313661787617952,0.301201706012366,0.31150204013965,1757311.9256445,0.0,1.0
1970-05-21,18.0,18.25,17.63,18.25,45281,0.299041958534064,0.30319531906926,0.292894984941975,0.30319531906926,2725564.01113577,0.0,1.0
1970-05-22,17.75,18.38,17.5,18.0,22881,0.294888597998869,0.305355066547561,0.290735237463674,0.299041958534064,1377258.23499475,0.0,1.0
1970-05-26,16.88,17.5,16.5,16.75,40086,0.280434903336389,0.290735237463674,0.274121795322892,0.278275155858088,2412865.41707092,0.0,1.0
1970-05-27,17.0,17.13,16.37,16.88,62189,0.282428516393283,0.284588263871584,0.271962047844591,0.280434903336389,3743294.10323363,0.0,1.0
1970-05-28,17.75,18.5,17.38,17.38,63289,0.294888597998869,0.307348679604455,0.28874162440678,0.28874162440678,3809505.5475977,0.0,1.0
1970-05-29,18.25,18.25,17.25,17.75,68589,0.30319531906926,0.30319531906926,0.286581876928478,0.294888597998869,4128524.3249882,0.0,1.0
1970-06-01,18.38,18.38,18.0,18.25,43081,0.305355066547561,0.305355066547561,0.299041958534064,0.30319531906926,2593141.12240763,0.0,1.0
1970-06-02,17.5,18.63,17.0,18.38,65073,0.290735237463674,0.309508427082756,0.282428516393283,0.305355066547561,3916888.47191178,0.0,1.0
1970-06-03,17.38,17.5,17.0,17.5,37992,0.28874162440678,0.290735237463674,0.282428516393283,0.290735237463674,2286822.90389059,0.0,1.0
1970-06-04,16.88,17.88,16.88,17.38,55197,0.280434903336389,0.29704834547717,0.280434903336389,0.28874162440678,3322430.08596676,0.0,1.0
1970-06-05,15.75,16.88,15.25,16.88,147878,0.261661713717306,0.280434903336389,0.253354992646916,0.280434903336389,8901105.42697236,0.0,1.0
1970-06-08,16.12,16.5,15.5,15.75,24184,0.267808687309395,0.274121795322892,0.257508353182111,0.261661713717306,1455688.7004551,0.0,1.0
1970-06-09,15.62,16.63,15.62,16.12,26081,0.259501966239005,0.276281542801194,0.259501966239005,0.267808687309395,1569873.34587204,0.0,1.0
1970-06-10,15.25,15.87,15.25,15.62,23789,0.253354992646916,0.2636553267742,0.253354992646916,0.259501966239005,1431912.77270618,0.0,1.0
1970-06-11,15.25,15.37,15.0,15.25,45478,0.253354992646916,0.255348605703809,0.24920163211172,0.253354992646916,2737421.87889915,0.0,1.0
1970-06-12,14.75,15.25,14.5,15.25,73389,0.245048271576525,0.253354992646916,0.240894911041329,0.253354992646916,4417446.99130414,0.0,1.0
1970-06-15,14.87,14.87,14.62,14.75,24988,0.247041884633419,0.247041884633419,0.242888524098223,0.245048271576525,1504083.24706302,0.0,1.0
1970-06-16,15.25,15.37,14.87,14.87,24000,0.253354992646916,0.255348605703809,0.247041884633419,0.247041884633419,1444613.33157965,0.0,1.0
1970-06-17,15.37,15.87,15.0,15.25,28984,0.255348605703809,0.2636553267742,0.24920163211172,0.253354992646916,1744611.36677103,0.0,1.0
1970-06-18,15.5,15.5,15.0,15.37,18278,0.257508353182111,0.257508353182111,0.24920163211172,0.255348605703809,1100193.43644221,0.0,1.0
1970-06-19,15.5,16.37,15.5,15.5,26489,0.257508353182111,0.271962047844591,0.257508353182111,0.257508353182111,1594431.7725089,0.0,1.0
1970-06-22,15.0,15.5,14.87,15.5,16481,0.24920163211172,0.257508353182111,0.247041884633419,0.257508353182111,992028.013240181,0.0,1.0
1970-06-23,13.75,14.87,13.75,14.87,40184,0.228434829435743,0.247041884633419,0.228434829435743,0.247041884633419,2418764.25484154,0.0,1.0
1970-06-24,13.5,13.87,13.25,13.75,34397,0.224281468900548,0.230428442492637,0.220128108365353,0.228434829435743,2070431.86526439,0.0,1.0
1970-06-25,13.75,13.87,13.38,13.5,19477,0.228434829435743,0.230428442492637,0.222287855843654,0.224281468900548,1172363.91079904,0.0,1.0
1970-06-26,13.25,13.87,13.25,13.75,24000,0.220128108365353,0.230428442492637,0.220128108365353,0.228434829435743,1444613.33157966,0.0,1.0
1970-06-29,13.0,13.38,12.75,13.25,22993,0.215974747830157,0.222287855843654,0.211821387294962,0.220128108365353,1383999.76387546,0.0,1.0
1970-06-30,12.5,13.25,12.38,13.0,39289,0.207668026759767,0.220128108365353,0.205674413702873,0.215974747830157,2364892.21601804,0.0,1.0
1970-07-01,12.63,12.63,12.25,12.5,25686,0.209827774238068,0.209827774238068,0.203514666224571,0.207668026759767,1546097.41812313,0.0,1.0
1970-07-02,12.63,13.13,12.5,12.63,21788,0.209827774238068,0.218134495308459,0.207668026759767,0.209827774238068,1311468.13618573,0.0,1.0
1970-07-06,12.38,12.75,12.25,12.63,26673,0.205674413702873,0.211821387294962,0.203514666224571,0.209827774238068,1605507.14138434,0.0,1.0
1970-07-07,12.13,12.63,12.0,12.38,24395,0.201521053167678,0.209827774238068,0.199361305689376,0.205674413702873,1468389.25932857,0.0,1.0
1970-07-08,15.0,15.0,12.25,12.25,98397,0.24920163211172,0.24920163211172,0.203514666224571,0.203514666224571,5922734.08281015,0.0,1.0
1970-07-09,14.25,15.25,14.12,15.0,107477,0.236741550506134,0.253354992646916,0.234581803027833,0.24920163211172,6469279.45992445,0.0,1.0
1970-07-10,14.0,14.37,13.87,14.25,35595,0.232588189970939,0.238735163563028,0.230428442492637,0.236741550506134,2142542.14739908,0.0,1.0
1970-07-13,13.5,14.12,13.38,14.0,26397,0.224281468900548,0.234581803027833,0.222287855843654,0.232588189970939,1588894.08807118,0.0,1.0
1970-07-14,13.63,13.87,13.38,13.5,15197,0.22644121637885,0.230428442492637,0.222287855843654,0.224281468900548,914741.200000667,0.0,1.0
1970-07-15,13.87,13.87,13.63,13.63,18989,0.230428442492637,0.230428442492637,0.22644121637885,0.22644121637885,1142990.10639026,0.0,1.0
1970-07-16,13.87,14.25,13.63,13.87,20589,0.230428442492637,0.236741550506134,0.22644121637885,0.230428442492637,1239297.6618289,0.0,1.0
1970-07-17,14.62,14.62,14.0,14.0,33192,0.242888524098223,0.242888524098223,0.232588189970939,0.232588189970939,1997900.23757467,0.0,1.0
1970-07-20,14.37,14.87,14.37,14.62,46584,0.238735163563028,0.247041884633419,0.238735163563028,0.242888524098223,2803994.47659611,0.0,1.0
1970-07-21,14.37,14.62,14.12,14.37,19286,0.238735163563028,0.242888524098223,0.234581803027833,0.238735163563028,1160867.19636855,0.0,1.0
1970-07-22,14.25,14.37,14.0,14.37,21689,0.236741550506134,0.238735163563028,0.232588189970939,0.238735163563028,1305509.10619297,0.0,1.0
1970-07-23,14.0,14.25,13.75,14.25,30795,0.232588189970939,0.236741550506134,0.228434829435743,0.236741550506134,1853619.48108315,0.0,1.0
1970-07-24,13.87,14.0,13.38,14.0,26193,0.230428442492637,0.232588189970939,0.222287855843654,0.232588189970939,1576614.87475275,0.0,1.0
1970-07-27,13.63,14.12,13.63,13.87,27286,0.22644121637885,0.234581803027833,0.22644121637885,0.230428442492637,1642404.97356177,0.0,1.0
1970-07-28,13.38,13.87,13.38,13.63,18588,0.222287855843654,0.230428442492637,0.222287855843654,0.22644121637885,1118853.02530845,0.0,1.0
1970-07-29,13.63,13.87,13.5,13.5,13195,0.22644121637885,0.230428442492637,0.224281468900548,0.224281468900548,794236.371258064,0.0,1.0
1970-07-30,13.5,13.75,13.38,13.63,16277,0.224281468900548,0.228434829435743,0.222287855843654,0.22644121637885,979748.799921753,0.0,1.0
1970-07-31,13.5,14.0,13.5,13.5,22993,0.224281468900548,0.232588189970939,0.224281468900548,0.224281468900548,1383999.76387546,0.0,1.0
1970-08-03,13.38,14.25,13.0,13.5,46677,0.222287855843654,0.236741550506134,0.215974747830157,0.224281468900548,2809592.35325599,0.0,1.0
1970-08-04,13.0,13.25,12.88,13.25,30795,0.215974747830157,0.220128108365353,0.213981134773264,0.220128108365353,1853619.48108315,0.0,1.0
1970-08-05,13.13,13.25,12.88,13.0,23473,0.218134495308459,0.220128108365353,0.213981134773264,0.215974747830157,1412892.03050705,0.0,1.0
1970-08-06,12.88,13.0,12.63,13.0,11681,0.213981134773264,0.215974747830157,0.209827774238068,0.215974747830157,703105.346924248,0.0,1.0
1970-08-07,13.0,13.0,12.63,12.88,31078,0.215974747830157,0.215974747830157,0.209827774238068,0.213981134773264,1870653.87995136,0.0,1.0
1970-08-10,12.88,13.13,12.63,13.0,16988,0.213981134773264,0.218134495308459,0.209827774238068,0.215974747830157,1022545.4698698,0.0,1.0
1970-08-11,12.75,12.88,12.63,12.88,11477,0.211821387294962,0.213981134773264,0.209827774238068,0.213981134773264,690826.133605822,0.0,1.0
1970-08-12,12.63,12.88,12.63,12.75,17389,0.209827774238068,0.213981134773264,0.209827774238068,0.211821387294962,1046682.55095161,0.0,1.0
1970-08-13,12.63,12.75,12.5,12.63,13281,0.209827774238068,0.211821387294962,0.207668026759767,0.209827774238068,799412.902362894,0.0,1.0
1970-08-14,12.5,12.63,12.5,12.63,10278,0.207668026759767,0.209827774238068,0.207668026759767,0.209827774238068,618655.659248987,0.0,1.0
1970-08-17,12.63,12.88,12.5,12.5,30281,0.209827774238068,0.213981134773264,0.207668026759767,0.207668026759767,1822680.67889849,0.0,1.0
1970-08-18,12.63,12.88,12.63,12.63,33389,0.209827774238068,0.213981134773264,0.209827774238068,0.209827774238068,2009758.10533805,0.0,1.0
1970-08-19,12.88,12.88,12.63,12.63,16593,0.213981134773264,0.213981134773264,0.209827774238068,0.209827774238068,998769.542120884,0.0,1.0
1970-08-20,13.25,13.25,13.0,13.0,68984,0.220128108365353,0.220128108365353,0.215974747830157,0.215974747830157,4152300.25273712,0.0,1.0
1970-08-21,13.63,13.63,13.5,13.5,25784,0.22644121637885,0.22644121637885,0.224281468900548,0.224281468900548,1551996.25589374,0.0,1.0
1970-08-24,14.12,14.25,13.87,13.87,37393,0.234581803027833,0.236741550506134,0.230428442492637,0.230428442492637,2250767.76282325,0.0,1.0
1970-08-25,13.87,14.5,13.75,14.12,60273,0.230428442492637,0.240894911041329,0.228434829435743,0.234581803027833,3627965.80559586,0.0,1.0
1970-08-26,14.0,14.25,14.0,14.0,48184,0.232588189970939,0.236741550506134,0.232588189970939,0.232588189970939,2900302.03203476,0.0,1.0
1970-08-27,14.12,14.25,13.87,14.0,43477,0.234581803027833,0.236741550506134,0.230428442492637,0.232588189970939,2616977.24237869,0.0,1.0
1970-08-28,15.5,15.5,14.25,14.25,161284,0.257508353182111,0.257508353182111,0.236741550506134,0.236741550506134,9708042.35710388,0.0,1.0
1970-08-31,16.12,16.88,16.0,16.0,86795,0.267808687309395,0.280434903336389,0.265815074252502,0.265815074252502,5224383.92143568,0.0,1.0
1970-09-01,16.12,16.37,16.0,16.12,32000,0.267808687309395,0.271962047844591,0.265815074252502,0.267808687309395,1926151.10877288,0.0,1.0
1970-09-02,16.63,16.63,16.0,16.12,53393,0.276281542801194,0.276281542801194,0.265815074252502,0.267808687309395,3213843.31720969,0.0,1.0
1970-09-03,17.25,17.38,16.75,16.75,64481,0.286581876928478,0.28874162440678,0.278275155858088,0.278275155858088,3881254.6763995,0.0,1.0
1970-09-04,17.88,17.88,17.38,17.38,38084,0.29704834547717,0.29704834547717,0.28874162440678,0.28874162440678,2292360.58832832,0.0,1.0
1970-09-08,18.0,18.0,17.38,17.88,64678,0.299041958534064,0.299041958534064,0.28874162440678,0.29704834547717,3893112.54416288,0.0,1.0
1970-09-09,18.5,18.75,18.13,18.13,58792,0.307348679604455,0.31150204013965,0.301201706012366,0.301201706012366,3538821.12459296,0.0,1.0
1970-09-10,17.75,18.25,17.25,18.25,53281,0.294888597998869,0.30319531906926,0.286581876928478,0.30319531906926,3207101.78832899,0.0,1.0
1970-09-11,17.38,18.0,17.13,17.75,34792,0.28874162440678,0.299041958534064,0.284588263871584,0.294888597998869,2094207.79301331,0.0,1.0
1970-09-14,17.0,17.38,16.88,17.38,22881,0.282428516393283,0.28874162440678,0.280434903336389,0.28874162440678,1377258.23499475,0.0,1.0
1970-09-15,16.63,17.63,16.63,17.0,24184,0.276281542801194,0.292894984941975,0.276281542801194,0.282428516393283,1455688.7004551,0.0,1.0
1970-09-16,17.25,17.38,16.63,16.63,33284,0.286581876928478,0.28874162440678,0.276281542801194,0.276281542801194,2003437.92201239,0.0,1.0
1970-09-17,17.5,18.5,17.5,17.5,53689,0.290735237463674,0.307348679604455,0.290735237463674,0.290735237463674,3231660.21496584,0.0,1.0
1970-09-18,18.13,18.13,17.63,17.63,17073,0.301201706012366,0.301201706012366,0.292894984941975,0.292894984941975,1027661.80875248,0.0,1.0
1970-09-21,17.88,18.13,17.38,18.13,19081,0.29704834547717,0.301201706012366,0.28874162440678,0.301201706012366,1148527.79082798,0.0,1.0
1970-09-22,17.38,17.63,17.25,17.63,11081,0.28874162440678,0.292894984941975,0.286581876928478,0.292894984941975,666990.013634757,0.0,1.0
1970-09-23,17.13,17.5,17.13,17.38,17995,0.284588263871584,0.290735237463674,0.284588263871584,0.28874162440678,1083159.037574,0.0,1.0
1970-09-24,18.0,18.13,17.13,17.13,31289,0.299041958534064,0.301201706012366,0.284588263871584,0.284588263871584,1883354.43882483,0.0,1.0
1970-09-25,17.75,18.13,17.63,18.0,20089,0.294888597998869,0.301201706012366,0.292894984941975,0.299041958534064,1209201.55075432,0.0,1.0
1970-09-28,17.38,17.63,17.38,17.63,23197,0.28874162440678,0.292894984941975,0.28874162440678,0.292894984941975,1396278.97719389,0.0,1.0
1970-09-29,17.5,17.63,17.13,17.38,18489,0.290735237463674,0.292894984941975,0.284588263871584,0.28874162440678,1112893.99531568,0.0,1.0
1970-09-30,17.0,17.63,17.0,17.5,27081,0.282428516393283,0.292894984941975,0.282428516393283,0.290735237463674,1630065.56802119,0.0,1.0
1970-10-01,16.12,16.75,16.12,16.75,30486,0.267808687309395,0.278275155858088,0.267808687309395,0.278275155858088,1835020.08443906,0.0,1.0
1970-10-02,15.75,16.12,15.62,16.12,42884,0.261661713717306,0.267808687309395,0.259501966239005,0.267808687309395,2581283.25464425,0.0,1.0
1970-10-05,17.0,17.25,16.12,16.12,36886,0.282428516393283,0.286581876928478,0.267808687309395,0.267808687309395,2220250.30619363,0.0,1.0
1970-10-06,17.13,17.5,17.0,17.0,24678,0.284588263871584,0.290735237463674,0.282428516393283,0.282428516393283,1485423.65819678,0.0,1.0
1970-10-07,17.13,17.25,16.63,17.13,34278,0.284588263871584,0.286581876928478,0.276281542801194,0.284588263871584,2063268.99082865,0.0,1.0
1970-10-08,16.75,17.25,16.63,17.13,21077,0.278275155858088,0.286581876928478,0.276281542801194,0.284588263871584,1268671.46623768,0.0,1.0
1970-10-09,16.75,16.88,16.37,16.75,12089,0.278275155858088,0.280434903336389,0.271962047844591,0.278275155858088,727663.773561102,0.0,1.0
1970-10-12,16.25,16.75,16.0,16.75,12681,0.269968434787697,0.278275155858088,0.265815074252502,0.278275155858088,763297.569073401,0.0,1.0
1970-10-13,16.0,16.37,15.87,16.25,15388,0.265815074252502,0.271962047844591,0.2636553267742,0.269968434787697,926237.914431155,0.0,1.0
1970-10-14,15.87,16.12,15.75,16.0,14795,0.2636553267742,0.267808687309395,0.261661713717306,0.265815074252502,890543.926696709,0.0,1.0
1970-10-15,16.0,16.0,15.62,15.87,17481,0.265815074252502,0.265815074252502,0.259501966239005,0.2636553267742,1052220.23538933,0.0,1.0
1970-10-16,15.62,15.87,15.62,15.87,9284,0.259501966239005,0.2636553267742,0.259501966239005,0.2636553267742,558824.59043273,0.0,1.0
1970-10-19,15.25,15.62,15.0,15.62,29393,0.253354992646916,0.259501966239005,0.24920163211172,0.259501966239005,1769229.98563003,0.0,1.0
1970-10-20,15.25,15.5,15.0,15.25,23684,0.253354992646916,0.257508353182111,0.24920163211172,0.253354992646916,1425592.58938052,0.0,1.0
1970-10-21,15.5,15.75,15.37,15.37,13689,0.257508353182111,0.261661713717306,0.255348605703809,0.255348605703809,823971.328999746,0.0,1.0
1970-10-22,15.25,15.62,15.12,15.5,15197,0.253354992646916,0.259501966239005,0.251195245168614,0.257508353182111,914741.200000667,0.0,1.0
1970-10-23,15.37,15.75,15.0,15.25,26588,0.255348605703809,0.261661713717306,0.24920163211172,0.253354992646916,1600390.80250166,0.0,1.0
1970-10-26,15.5,15.75,15.0,15.37,29281,0.257508353182111,0.261661713717306,0.24920163211172,0.255348605703809,1762488.45674933,0.0,1.0
1970-10-27,15.0,15.75,15.0,15.5,28188,0.24920163211172,0.261661713717306,0.24920163211172,0.257508353182111,1696698.35794031,0.0,1.0
1970-10-28,14.87,15.0,14.37,15.0,29689,0.247041884633419,0.24920163211172,0.238735163563028,0.24920163211172,1787046.88338618,0.0,1.0
1970-10-29,14.5,15.0,14.5,14.87,10397,0.240894911041329,0.24920163211172,0.240894911041329,0.247041884633419,625818.533684738,0.0,1.0
1970-10-30,14.5,14.75,14.37,14.5,8395,0.240894911041329,0.245048271576525,0.238735163563028,0.240894911041329,505313.704942135,0.0,1.0
1970-11-02,14.25,14.75,14.25,14.5,13992,0.236741550506134,0.245048271576525,0.236741550506134,0.240894911041329,842209.57231094,0.0,1.0
1970-11-03,14.75,15.12,14.62,14.62,10673,0.245048271576525,0.251195245168614,0.242888524098223,0.242888524098223,642431.586997903,0.0,1.0
1970-11-04,14.75,15.12,14.62,14.75,16481,0.245048271576525,0.251195245168614,0.242888524098223,0.245048271576525,992028.013240179,0.0,1.0
1970-11-05,14.5,14.87,14.5,14.75,10278,0.240894911041329,0.247041884633419,0.240894911041329,0.245048271576525,618655.659248989,0.0,1.0
1970-11-06,14.37,14.75,14.25,14.5,12089,0.238735163563028,0.245048271576525,0.236741550506134,0.240894911041329,727663.773561102,0.0,1.0
1970-11-09,14.25,14.75,14.25,14.37,39684,0.236741550506134,0.245048271576525,0.236741550506134,0.238735163563028,2388668.14376696,0.0,1.0
1970-11-10,14.12,14.5,14.12,14.25,16395,0.234581803027833,0.240894911041329,0.234581803027833,0.236741550506134,986851.482135351,0.0,1.0
1970-11-11,14.0,14.5,14.0,14.12,35081,0.232588189970939,0.240894911041329,0.232588189970939,0.234581803027833,2111603.34521441,0.0,1.0
1970-11-12,14.0,14.25,13.87,14.0,15289,0.232588189970939,0.236741550506134,0.230428442492637,0.232588189970939,920278.88443839,0.0,1.0
1970-11-13,13.63,13.87,13.63,13.87,11477,0.22644121637885,0.230428442492637,0.22644121637885,0.230428442492637,690826.133605821,0.0,1.0
1970-11-16,13.75,14.12,13.63,13.63,17995,0.228434829435743,0.234581803027833,0.22644121637885,0.22644121637885,1083159.037574,0.0,1.0
1970-11-17,13.75,14.12,13.75,13.75,16000,0.228434829435743,0.234581803027833,0.228434829435743,0.228434829435743,963075.55438644,0.0,1.0
1970-11-18,13.5,13.87,13.5,13.75,18193,0.224281468900548,0.230428442492637,0.224281468900548,0.228434829435743,1095077.09755953,0.0,1.0
1970-11-19,13.25,13.63,13.25,13.5,9686,0.220128108365353,0.22644121637885,0.220128108365353,0.224281468900548,583021.863736689,0.0,1.0
1970-11-20,13.25,13.5,13.13,13.25,12589,0.220128108365353,0.224281468900548,0.218134495308459,0.220128108365353,757759.884635678,0.0,1.0
1970-11-23,13.25,13.75,13.0,13.25,77597,0.220128108365353,0.228434829435743,0.215974747830157,0.220128108365353,4670735.86210777,0.0,1.0
1970-11-24,13.25,13.38,13.0,13.25,19595,0.220128108365353,0.222287855843654,0.215974747830157,0.220128108365353,1179466.59301264,0.0,1.0
1970-11-25,13.5,13.63,13.0,13.25,47289,0.224281468900548,0.22644121637885,0.215974747830157,0.220128108365353,2846429.99321127,0.0,1.0
1970-11-27,14.25,14.25,13.63,13.63,24889,0.236741550506134,0.236741550506134,0.22644121637885,0.22644121637885,1498124.21707025,0.0,1.0
1970-11-30,14.62,14.87,14.37,14.37,31789,0.242888524098223,0.247041884633419,0.238735163563028,0.238735163563028,1913450.54989941,0.0,1.0
1970-12-01,14.5,15.0,14.37,14.62,27384,0.240894911041329,0.24920163211172,0.238735163563028,0.242888524098223,1648303.81133239,0.0,1.0
1970-12-02,14.62,14.75,14.37,14.5,43384,0.242888524098223,0.245048271576525,0.238735163563028,0.240894911041329,2611379.36571883,0.0,1.0
1970-12-03,15.37,15.62,14.5,14.62,88593,0.255348605703809,0.259501966239005,0.240894911041329,0.242888524098223,5332609.53685986,0.0,1.0
1970-12-04,14.25,14.25,13.5,14.25,91477,0.236741550506134,0.236741550506134,0.224281468900548,0.236741550506134,5506203.90553801,0.0,1.0
1970-12-07,14.25,14.62,14.25,14.25,33284,0.236741550506134,0.242888524098223,0.236741550506134,0.236741550506134,2003437.92201239,0.0,1.0
1970-12-08,15.0,15.0,13.87,14.25,61393,0.24920163211172,0.24920163211172,0.230428442492637,0.236741550506134,3695381.09440291,0.0,1.0
1970-12-09,14.62,15.0,14.5,15.0,22486,0.242888524098223,0.24920163211172,0.240894911041329,0.24920163211172,1353482.30724584,0.0,1.0
1970-12-10,14.62,15.0,14.5,14.62,35793,0.242888524098223,0.24920163211172,0.240894911041329,0.242888524098223,2154460.20738461,0.0,1.0
1970-12-11,14.87,15.12,14.62,14.62,24184,0.247041884633419,0.251195245168614,0.242888524098223,0.242888524098223,1455688.7004551,0.0,1.0
1970-12-14,14.5,15.12,14.5,14.87,38084,0.240894911041329,0.251195245168614,0.240894911041329,0.247041884633419,2292360.58832832,0.0,1.0
1970-12-15,14.25,14.87,14.0,14.5,21788,0.236741550506134,0.247041884633419,0.232588189970939,0.240894911041329,1311468.13618573,0.0,1.0
1970-12-16,14.12,14.37,14.12,14.25,18397,0.234581803027833,0.238735163563028,0.234581803027833,0.236741550506134,1107356.31087795,0.0,1.0
1970-12-17,13.87,14.37,13.87,14.12,29873,0.230428442492637,0.238735163563028,0.230428442492637,0.234581803027833,1798122.25226163,0.0,1.0
1970-12-18,14.0,14.25,13.63,13.87,43878,0.232588189970939,0.236741550506134,0.22644121637885,0.230428442492637,2641114.32346051,0.0,1.0
1970-12-21,13.75,14.12,13.63,14.0,23592,0.228434829435743,0.234581803027833,0.22644121637885,0.232588189970939,1420054.90494281,0.0,1.0
1970-12-22,13.5,13.87,13.5,13.75,29195,0.224281468900548,0.230428442492637,0.224281468900548,0.228434829435743,1757311.9256445,0.0,1.0
1970-12-23,13.87,13.87,13.5,13.5,28589,0.230428442492637,0.230428442492637,0.224281468900548,0.224281468900548,1720835.43902212,0.0,1.0
1970-12-24,14.25,14.25,13.87,13.87,19200,0.236741550506134,0.236741550506134,0.230428442492637,0.230428442492637,1155690.66526373,0.0,1.0
1970-12-28,14.62,14.75,14.12,14.25,32678,0.242888524098223,0.245048271576525,0.234581803027833,0.236741550506134,1966961.43539,0.0,1.0
1970-12-29,14.87,14.87,14.5,14.62,43477,0.247041884633419,0.247041884633419,0.240894911041329,0.242888524098223,2616977.24237869,0.0,1.0
1970-12-30,14.5,15.0,14.37,14.87,37281,0.240894911041329,0.24920163211172,0.238735163563028,0.247041884633419,2244026.23394255,0.0,1.0
1970-12-31,14.25,14.5,14.12,14.5,45992,0.236741550506134,0.240894911041329,0.234581803027833,0.240894911041329,2768360.68108382,0.0,1.0
1971-01-04,14.75,15.0,14.62,14.62,24000,0.245048271576525,0.24920163211172,0.242888524098223,0.242888524098223,1444613.33157966,0.0,1.0
1971-01-05,15.12,15.25,14.75,14.75,16277,0.251195245168614,0.253354992646916,0.245048271576525,0.245048271576525,979748.799921752,0.0,1.0
1971-01-06,15.12,15.62,15.12,15.12,26792,0.251195245168614,0.259501966239005,0.251195245168614,0.251195245168614,1612670.01582009,0.0,1.0
1971-01-07,15.87,15.87,15.25,15.25,32797,0.2636553267742,0.2636553267742,0.253354992646916,0.253354992646916,1974124.30982575,0.0,1.0
1971-01-08,16.63,16.88,15.75,15.87,65600,0.276281542801194,0.280434903336389,0.261661713717306,0.2636553267742,3948609.77298439,0.0,1.0
1971-01-11,16.88,17.38,16.5,16.63,54189,0.280434903336389,0.28874162440678,0.274121795322892,0.276281542801194,3261756.32604042,0.0,1.0
1971-01-12,18.5,18.5,17.38,17.38,125077,0.307348679604455,0.307348679604455,0.28874162440678,0.28874162440678,7528662.56974953,0.0,1.0
1971-01-13,18.5,19.13,18.5,18.5,138884,0.307348679604455,0.317815148153147,0.307348679604455,0.307348679604455,8359736.58096287,0.0,1.0
1971-01-14,18.75,18.88,18.13,18.5,81192,0.31150204013965,0.313661787617952,0.301201706012366,0.307348679604455,4887126.90073398,0.0,1.0
1971-01-15,18.5,18.88,18.25,18.75,51286,0.307348679604455,0.313661787617952,0.30319531906926,0.31150204013965,3087018.30514143,0.0,1.0
1971-01-18,18.13,18.63,18.0,18.5,55592,0.301201706012366,0.309508427082756,0.299041958534064,0.307348679604455,3346206.01371568,0.0,1.0
1971-01-19,17.75,18.0,17.5,18.0,45281,0.294888597998869,0.299041958534064,0.290735237463674,0.299041958534064,2725564.01113577,0.0,1.0
1971-01-20,17.63,17.88,17.5,17.75,29597,0.292894984941975,0.29704834547717,0.290735237463674,0.294888597998869,1781509.19894846,0.0,1.0
1971-01-21,17.88,18.0,17.5,17.63,87289,0.29704834547717,0.299041958534064,0.290735237463674,0.292894984941975,5254118.87917737,0.0,1.0
1971-01-22,18.38,18.38,17.88,17.88,44188,0.305355066547561,0.305355066547561,0.29704834547717,0.29704834547717,2659773.91232675,0.0,1.0
1971-01-25,18.13,18.38,18.0,18.38,25192,0.301201706012366,0.305355066547561,0.299041958534064,0.305355066547561,1516362.46038145,0.0,1.0
1971-01-26,18.0,18.5,18.0,18.13,39473,0.299041958534064,0.307348679604455,0.299041958534064,0.301201706012366,2375967.58489349,0.0,1.0
1971-01-27,18.13,18.38,17.75,18.0,53873,0.301201706012366,0.305355066547561,0.294888597998869,0.299041958534064,3242735.58384128,0.0,1.0
1971-01-28,19.13,19.37,18.13,18.13,76273,0.317815148153147,0.321802374266935,0.301201706012366,0.301201706012366,4591041.3599823,0.0,1.0
1971-01-29,19.5,19.5,19.13,19.13,58278,0.323962121745236,0.323962121745236,0.317815148153147,0.317815148153147,3507882.3224083,0.0,1.0
1971-02-01,20.87,21.0,19.5,19.5,104889,0.346722537478107,0.348882284956408,0.323962121745236,0.323962121745236,6313501.98900244,0.0,1.0
1971-02-02,20.62,21.0,20.37,20.87,54993,0.342569176942911,0.348882284956408,0.338415816407716,0.346722537478107,3310150.87264834,0.0,1.0
1971-02-03,20.12,20.62,20.0,20.62,49192,0.334262455872521,0.342569176942911,0.332268842815627,0.342569176942911,2960975.7919611,0.0,1.0
1971-02-04,20.5,20.5,20.12,20.12,44589,0.340575563886018,0.340575563886018,0.334262455872521,0.334262455872521,2683910.99340855,0.0,1.0
1971-02-05,21.62,22.0,20.37,20.5,82989,0.359182619083693,0.36549572709719,0.338415816407716,0.340575563886018,4995292.323936,0.0,1.0
1971-02-08,23.88,24.13,21.87,21.87,126189,0.396728998321858,0.400882358857054,0.363335979618888,0.363335979618888,7595596.3207794,0.0,1.0
1971-02-09,22.25,24.87,22.13,23.88,149992,0.369649087632385,0.413176306041232,0.367655474575491,0.396728998321858,9028351.78459566,0.0,1.0
1971-02-10,23.88,24.5,22.25,22.25,98792,0.396728998321858,0.407029332449143,0.369649087632385,0.369649087632385,5946510.01055907,0.0,1.0
1971-02-11,24.0,24.25,23.75,23.88,43286,0.398722611378752,0.402875971913948,0.394569250843557,0.396728998321858,2605480.52794821,0.0,1.0
1971-02-12,23.63,24.38,23.63,24.0,49389,0.392575637786663,0.405035719392249,0.392575637786663,0.398722611378752,2972833.65972449,0.0,1.0
1971-02-16,23.5,24.0,23.38,23.63,51286,0.390415890308362,0.398722611378752,0.388422277251468,0.392575637786663,3087018.30514142,0.0,1.0
1971-02-17,22.25,22.88,22.13,22.88,58884,0.369649087632385,0.380115556181077,0.367655474575491,0.380115556181077,3544358.80903069,0.0,1.0
1971-02-18,21.5,22.25,21.5,22.25,57192,0.357189006026799,0.369649087632385,0.357189006026799,0.369649087632385,3442513.56915432,0.0,1.0
1971-02-19,20.87,21.5,20.87,21.5,42989,0.346722537478107,0.357189006026799,0.346722537478107,0.357189006026799,2587603.43796991,0.0,1.0
1971-02-22,20.87,21.25,20.0,20.87,68800,0.346722537478107,0.353035645491604,0.332268842815627,0.346722537478107,4141224.88386168,0.0,1.0
1971-02-23,22.25,22.25,20.75,20.87,44392,0.369649087632385,0.369649087632385,0.344728924421213,0.346722537478107,2672053.12564517,0.0,1.0
1971-02-24,22.38,23.25,22.25,22.25,27595,0.371808835110686,0.386262529773166,0.369649087632385,0.369649087632385,1661004.37020586,0.0,1.0
1971-02-25,21.37,22.25,21.12,22.25,38486,0.355029258548497,0.369649087632385,0.350875898013302,0.369649087632385,2316557.86163228,0.0,1.0
1971-02-26,21.25,21.5,21.0,21.37,16988,0.353035645491604,0.357189006026799,0.348882284956408,0.355029258548497,1022545.4698698,0.0,1.0
1971-03-01,22.88,22.88,21.75,21.75,33284,0.380115556181077,0.380115556181077,0.361342366561994,0.361342366561994,2003437.92201239,0.0,1.0
1971-03-02,23.38,23.5,23.0,23.0,31684,0.388422277251468,0.390415890308362,0.382109169237971,0.382109169237971,1907130.36657374,0.0,1.0
1971-03-03,22.5,23.25,22.5,23.25,23078,0.37380244816758,0.386262529773166,0.37380244816758,0.386262529773166,1389116.10275814,0.0,1.0
1971-03-04,23.0,23.0,22.13,22.5,18673,0.382109169237971,0.382109169237971,0.367655474575491,0.37380244816758,1123969.36419112,0.0,1.0
1971-03-05,23.5,23.5,22.75,23.0,40678,0.390415890308362,0.390415890308362,0.377955808702776,0.382109169237971,2448499.21258322,0.0,1.0
1971-03-08,23.0,23.5,23.0,23.5,21281,0.382109169237971,0.390415890308362,0.382109169237971,0.390415890308362,1280950.67955611,0.0,1.0
1971-03-09,23.0,23.25,23.0,23.0,19384,0.382109169237971,0.386262529773166,0.382109169237971,0.382109169237971,1166766.03413917,0.0,1.0
1971-03-10,23.0,23.25,22.75,23.0,22881,0.382109169237971,0.386262529773166,0.377955808702776,0.382109169237971,1377258.23499475,0.0,1.0
1971-03-11,23.0,23.38,22.88,23.0,22189,0.382109169237971,0.388422277251468,0.380115556181077,0.382109169237971,1335605.21726754,0.0,1.0
1971-03-12,22.88,23.0,22.5,23.0,18193,0.380115556181077,0.382109169237971,0.37380244816758,0.382109169237971,1095077.09755953,0.0,1.0
1971-03-15,22.75,23.25,22.63,22.88,25192,0.377955808702776,0.386262529773166,0.375962195645882,0.380115556181077,1516362.46038144,0.0,1.0
1971-03-16,23.0,23.38,22.75,22.75,24000,0.382109169237971,0.388422277251468,0.377955808702776,0.377955808702776,1444613.33157966,0.0,1.0
1971-03-17,23.13,23.25,22.75,23.0,27477,0.384268916716273,0.386262529773166,0.377955808702776,0.382109169237971,1653901.68799226,0.0,1.0
1971-03-18,22.13,23.25,22.0,23.13,29992,0.367655474575491,0.386262529773166,0.36549572709719,0.384268916716273,1805285.12669738,0.0,1.0
1971-03-19,21.25,21.87,20.62,21.87,134881,0.353035645491604,0.363335979618888,0.342569176942911,0.363335979618888,8118787.11569981,0.0,1.0
1971-03-22,21.12,21.37,20.37,21.25,78281,0.350875898013302,0.355029258548497,0.338415816407716,0.353035645491604,4711907.3420578,0.0,1.0
1971-03-23,21.12,21.37,20.87,21.12,52188,0.350875898013302,0.355029258548497,0.346722537478107,0.350875898013302,3141311.68951996,0.0,1.0
1971-03-24,21.75,22.5,21.12,21.12,72395,0.361342366561994,0.37380244816758,0.350875898013302,0.350875898013302,4357615.92248789,0.0,1.0
1971-03-25,21.12,21.37,20.0,21.37,205689,0.350875898013302,0.355029258548497,0.332268842815627,0.355029258548497,12380877.981637,0.0,1.0
1971-03-26,20.62,21.0,20.5,21.0,50989,0.342569176942911,0.348882284956408,0.340575563886018,0.348882284956408,3069141.21516313,0.0,1.0
1971-03-29,19.5,20.12,19.25,20.12,99200,0.323962121745236,0.334262455872521,0.319808761210041,0.334262455872521,5971068.43719592,0.0,1.0
1971-03-30,19.25,19.37,18.63,19.37,58278,0.319808761210041,0.321802374266935,0.309508427082756,0.321802374266935,3507882.3224083,0.0,1.0
1971-03-31,20.75,20.87,19.5,19.5,71789,0.344728924421213,0.346722537478107,0.323962121745236,0.323962121745236,4321139.4358655,0.0,1.0
1971-04-01,20.62,20.75,20.25,20.75,24678,0.342569176942911,0.344728924421213,0.336422203350822,0.344728924421213,1485423.65819678,0.0,1.0
1971-04-02,20.87,20.87,20.5,20.62,18588,0.346722537478107,0.346722537478107,0.340575563886018,0.342569176942911,1118853.02530844,0.0,1.0
1971-04-05,21.12,21.37,21.0,21.0,25073,0.350875898013302,0.355029258548497,0.348882284956408,0.348882284956408,1509199.5859457,0.0,1.0
1971-04-06,21.37,21.37,21.12,21.12,25389,0.355029258548497,0.355029258548497,0.350875898013302,0.350875898013302,1528220.32814483,0.0,1.0
1971-04-07,21.37,21.62,21.12,21.37,31881,0.355029258548497,0.359182619083693,0.350875898013302,0.355029258548497,1918988.23433713,0.0,1.0
1971-04-08,21.75,21.87,21.12,21.37,37992,0.361342366561994,0.363335979618888,0.350875898013302,0.355029258548497,2286822.9038906,0.0,1.0
1971-04-12,21.62,22.0,21.62,21.75,23388,0.359182619083693,0.36549572709719,0.359182619083693,0.361342366561994,1407775.69162437,0.0,1.0
1971-04-13,21.5,21.75,21.25,21.62,35997,0.357189006026799,0.361342366561994,0.353035645491604,0.359182619083693,2166739.42070304,0.0,1.0
1971-04-14,22.75,22.75,21.37,21.5,61195,0.377955808702776,0.377955808702776,0.355029258548497,0.357189006026799,3683463.03441737,0.0,1.0
1971-04-15,23.13,23.25,22.5,22.75,54400,0.384268916716273,0.386262529773166,0.37380244816758,0.377955808702776,3274456.88491388,0.0,1.0
1971-04-16,22.38,23.0,22.38,23.0,48593,0.371808835110686,0.382109169237971,0.371808835110686,0.382109169237971,2924920.65089376,0.0,1.0
1971-04-19,23.0,23.0,22.5,22.5,44984,0.382109169237971,0.382109169237971,0.37380244816758,0.37380244816758,2707686.92115747,0.0,1.0
1971-04-20,22.13,23.25,22.13,23.0,36800,0.367655474575491,0.386262529773166,0.367655474575491,0.382109169237971,2215073.77508881,0.0,1.0
1971-04-21,22.5,22.63,21.62,22.13,32889,0.37380244816758,0.375962195645882,0.359182619083693,0.367655474575491,1979661.99426347,0.0,1.0
1971-04-22,22.75,23.0,22.63,22.63,34673,0.377955808702776,0.382109169237971,0.375962195645882,0.375962195645882,2087044.91857756,0.0,1.0
1971-04-23,23.13,23.13,22.63,22.75,29478,0.384268916716273,0.384268916716273,0.375962195645882,0.377955808702776,1774346.32451271,0.0,1.0
1971-04-26,24.25,24.38,23.25,23.25,93788,0.402875971913948,0.405035719392249,0.386262529773166,0.386262529773166,5645308.1309247,0.0,1.0
1971-04-27,23.63,24.5,23.38,24.25,73686,0.392575637786663,0.407029332449143,0.388422277251468,0.402875971913948,4435324.08128244,0.0,1.0
1971-04-28,23.75,24.0,23.63,23.63,43200,0.394569250843557,0.398722611378752,0.392575637786663,0.392575637786663,2600303.99684338,0.0,1.0
1971-04-29,24.13,24.38,23.88,23.88,69195,0.400882358857054,0.405035719392249,0.396728998321858,0.396728998321858,4165000.8116106,0.0,1.0
1971-04-30,23.38,23.88,23.0,23.88,35286,0.388422277251468,0.396728998321858,0.382109169237971,0.396728998321858,2123942.75075499,0.0,1.0
1971-05-03,23.13,23.5,23.0,23.38,19286,0.384268916716273,0.390415890308362,0.382109169237971,0.388422277251468,1160867.19636855,0.0,1.0
1971-05-04,23.25,23.75,23.0,23.13,22400,0.386262529773166,0.394569250843557,0.382109169237971,0.384268916716273,1348305.77614101,0.0,1.0
1971-05-05,23.88,23.88,23.13,23.25,39197,0.396728998321858,0.396728998321858,0.384268916716273,0.386262529773166,2359354.53158033,0.0,1.0
1971-05-06,23.75,24.38,23.5,23.88,54084,0.394569250843557,0.405035719392249,0.390415890308362,0.396728998321858,3255436.14271476,0.0,1.0
1971-05-07,23.75,23.88,23.0,23.75,27286,0.394569250843557,0.396728998321858,0.382109169237971,0.394569250843557,1642404.97356177,0.0,1.0
1971-05-10,23.38,24.0,23.38,23.75,28089,0.388422277251468,0.398722611378752,0.388422277251468,0.394569250843557,1690739.32794754,0.0,1.0
1971-05-11,23.75,24.38,23.38,23.38,35286,0.394569250843557,0.405035719392249,0.388422277251468,0.388422277251468,2123942.75075499,0.0,1.0
1971-05-12,25.12,25.25,23.75,23.75,131286,0.417329666576427,0.419489414054729,0.394569250843557,0.394569250843557,7902396.07707362,0.0,1.0
1971-05-13,24.87,25.25,24.38,25.12,74673,0.413176306041232,0.419489414054729,0.405035719392249,0.417329666576427,4494733.80454365,0.0,1.0
1971-05-14,24.5,24.75,24.13,24.75,53597,0.407029332449143,0.411182692984338,0.400882358857054,0.411182692984338,3226122.53052812,0.0,1.0
1971-05-17,23.75,24.5,23.75,24.5,48889,0.394569250843557,0.407029332449143,0.394569250843557,0.407029332449143,2942737.54864991,0.0,1.0
1971-05-18,23.13,23.63,23.0,23.63,53689,0.384268916716273,0.392575637786663,0.382109169237971,0.392575637786663,3231660.21496584,0.0,1.0
1971-05-19,22.75,23.38,22.63,23.13,40593,0.377955808702776,0.388422277251468,0.375962195645882,0.384268916716273,2443382.87370054,0.0,1.0
1971-05-20,23.88,24.0,23.13,23.13,35793,0.396728998321858,0.398722611378752,0.384268916716273,0.384268916716273,2154460.20738461,0.0,1.0
1971-05-21,23.25,24.25,23.13,23.88,41995,0.386262529773166,0.402875971913948,0.384268916716273,0.396728998321858,2527772.36915366,0.0,1.0
1971-05-24,22.75,23.25,22.75,23.25,27595,0.377955808702776,0.386262529773166,0.377955808702776,0.386262529773166,1661004.37020586,0.0,1.0
1971-05-25,22.5,22.88,22.5,22.75,24086,0.37380244816758,0.380115556181077,0.37380244816758,0.377955808702776,1449789.86268448,0.0,1.0
1971-05-26,22.75,23.0,22.5,22.5,20089,0.377955808702776,0.382109169237971,0.37380244816758,0.37380244816758,1209201.55075432,0.0,1.0
1971-05-27,22.75,22.88,22.5,22.75,16988,0.377955808702776,0.380115556181077,0.37380244816758,0.377955808702776,1022545.4698698,0.0,1.0
1971-05-28,23.0,23.0,22.75,22.75,17784,0.382109169237971,0.382109169237971,0.377955808702776,0.377955808702776,1070458.47870053,0.0,1.0
1971-06-01,23.25,23.38,22.88,23.0,14795,0.386262529773166,0.388422277251468,0.380115556181077,0.382109169237971,890543.92669671,0.0,1.0
1971-06-02,24.38,24.38,23.25,23.25,26792,0.405035719392249,0.405035719392249,0.386262529773166,0.386262529773166,1612670.01582009,0.0,1.0
1971-06-03,24.25,24.5,24.13,24.38,38584,0.402875971913948,0.407029332449143,0.400882358857054,0.405035719392249,2322456.69940289,0.0,1.0
1971-06-04,23.75,24.25,23.5,24.25,52273,0.394569250843557,0.402875971913948,0.390415890308362,0.402875971913948,3146428.02840264,0.0,1.0
1971-06-07,23.38,23.63,23.0,23.63,23473,0.388422277251468,0.392575637786663,0.382109169237971,0.392575637786663,1412892.03050705,0.0,1.0
1971-06-08,22.13,23.0,22.13,23.0,38084,0.367655474575491,0.382109169237971,0.367655474575491,0.382109169237971,2292360.58832832,0.0,1.0
1971-06-09,22.38,22.63,21.87,22.13,24889,0.371808835110686,0.375962195645882,0.363335979618888,0.367655474575491,1498124.21707025,0.0,1.0
1971-06-10,21.87,22.38,21.87,22.38,42588,0.363335979618888,0.371808835110686,0.363335979618888,0.371808835110686,2563466.3568881,0.0,1.0
1971-06-11,21.87,22.13,21.62,21.87,13788,0.363335979618888,0.367655474575491,0.359182619083693,0.363335979618888,829930.358992513,0.0,1.0
1971-06-14,21.25,22.0,21.12,21.87,26588,0.353035645491604,0.36549572709719,0.350875898013302,0.363335979618888,1600390.80250166,0.0,1.0
1971-06-15,21.37,21.75,21.12,21.25,22881,0.355029258548497,0.361342366561994,0.350875898013302,0.353035645491604,1377258.23499476,0.0,1.0
1971-06-16,20.0,21.25,20.0,21.25,116273,0.332268842815627,0.353035645491604,0.332268842815627,0.353035645491604,6998730.24594839,0.0,1.0
1971-06-17,19.87,20.25,19.75,20.0,45873,0.330109095337325,0.336422203350822,0.328115482280432,0.332268842815627,2761197.80664807,0.0,1.0
1971-06-18,20.0,20.0,19.62,19.87,22584,0.332268842815627,0.332268842815627,0.32595573480213,0.330109095337325,1359381.14501646,0.0,1.0
1971-06-21,19.25,19.87,19.13,19.87,30881,0.319808761210041,0.330109095337325,0.317815148153147,0.330109095337325,1858796.01218797,0.0,1.0
1971-06-22,19.25,19.75,19.25,19.25,32678,0.319808761210041,0.328115482280432,0.319808761210041,0.319808761210041,1966961.43539,0.0,1.0
1971-06-23,19.37,19.62,19.13,19.25,19200,0.321802374266935,0.32595573480213,0.317815148153147,0.319808761210041,1155690.66526372,0.0,1.0
1971-06-24,19.5,19.75,19.37,19.37,11997,0.323962121745236,0.328115482280432,0.321802374266935,0.321802374266935,722126.089123381,0.0,1.0
1971-06-25,19.37,19.5,19.25,19.5,13393,0.321802374266935,0.323962121745236,0.319808761210041,0.323962121745236,806154.431243597,0.0,1.0
1971-06-28,18.75,19.37,18.63,19.37,31388,0.31150204013965,0.321802374266935,0.309508427082756,0.321802374266935,1889313.4688176,0.0,1.0
1971-06-29,19.62,19.62,18.63,18.75,26193,0.32595573480213,0.32595573480213,0.309508427082756,0.31150204013965,1576614.87475275,0.0,1.0
1971-06-30,20.25,20.37,19.62,19.62,23684,0.336422203350822,0.338415816407716,0.32595573480213,0.32595573480213,1425592.58938053,0.0,1.0
1971-07-01,19.87,20.5,19.87,20.25,14993,0.330109095337325,0.340575563886018,0.330109095337325,0.336422203350822,902461.986682242,0.0,1.0
1971-07-02,20.0,20.25,19.5,19.87,10397,0.332268842815627,0.336422203350822,0.323962121745236,0.330109095337325,625818.533684737,0.0,1.0
1971-07-06,19.62,20.0,19.62,20.0,9686,0.32595573480213,0.332268842815627,0.32595573480213,0.332268842815627,583021.86373669,0.0,1.0
1971-07-07,19.0,19.62,19.0,19.62,11595,0.315655400674846,0.32595573480213,0.315655400674846,0.32595573480213,697928.815819421,0.0,1.0
1971-07-08,19.13,19.5,19.13,19.13,8395,0.317815148153147,0.323962121745236,0.317815148153147,0.317815148153147,505313.704942134,0.0,1.0
1971-07-09,19.13,19.5,19.13,19.13,9481,0.317815148153147,0.323962121745236,0.317815148153147,0.317815148153147,570682.458196114,0.0,1.0
1971-07-12,18.5,19.37,18.5,19.13,27384,0.307348679604455,0.321802374266935,0.307348679604455,0.317815148153147,1648303.81133239,0.0,1.0
1971-07-13,18.13,19.0,18.13,18.5,23078,0.301201706012366,0.315655400674846,0.301201706012366,0.307348679604455,1389116.10275814,0.0,1.0
1971-07-14,18.0,18.13,17.63,18.13,58588,0.299041958534064,0.301201706012366,0.292894984941975,0.301201706012366,3526541.91127454,0.0,1.0
1971-07-15,18.0,18.25,17.88,18.0,30795,0.299041958534064,0.30319531906926,0.29704834547717,0.299041958534064,1853619.48108315,0.0,1.0
1971-07-16,18.25,18.63,18.13,18.13,29873,0.30319531906926,0.309508427082756,0.301201706012366,0.301201706012366,1798122.25226163,0.0,1.0
1971-07-19,17.75,18.0,17.38,18.0,43081,0.294888597998869,0.299041958534064,0.28874162440678,0.299041958534064,2593141.12240763,0.0,1.0
1971-07-20,17.75,17.88,17.63,17.75,21873,0.294888597998869,0.29704834547717,0.292894984941975,0.294888597998869,1316584.47506841,0.0,1.0
1971-07-21,17.75,18.0,17.75,17.75,22281,0.294888597998869,0.299041958534064,0.294888597998869,0.294888597998869,1341142.90170526,0.0,1.0
1971-07-22,17.88,17.88,17.63,17.75,17995,0.29704834547717,0.29704834547717,0.292894984941975,0.294888597998869,1083159.037574,0.0,1.0
1971-07-23,17.63,18.0,17.63,17.88,15388,0.292894984941975,0.299041958534064,0.292894984941975,0.29704834547717,926237.914431157,0.0,1.0
1971-07-26,17.38,17.88,17.25,17.63,22993,0.28874162440678,0.29704834547717,0.286581876928478,0.292894984941975,1383999.76387546,0.0,1.0
1971-07-27,16.12,17.13,15.25,17.13,125788,0.267808687309395,0.284588263871584,0.253354992646916,0.284588263871584,7571459.23969758,0.0,1.0
1971-07-28,16.37,16.75,16.12,16.12,22486,0.271962047844591,0.278275155858088,0.267808687309395,0.267808687309395,1353482.30724584,0.0,1.0
1971-07-29,16.37,16.37,16.0,16.37,19384,0.271962047844591,0.271962047844591,0.265815074252502,0.271962047844591,1166766.03413917,0.0,1.0
1971-07-30,16.12,16.88,16.12,16.37,9481,0.267808687309395,0.280434903336389,0.267808687309395,0.271962047844591,570682.458196114,0.0,1.0
1971-08-02,16.75,16.88,16.25,16.25,26397,0.278275155858088,0.280434903336389,0.269968434787697,0.269968434787697,1588894.08807117,0.0,1.0
1971-08-03,15.87,16.5,15.62,16.5,37597,0.2636553267742,0.274121795322892,0.259501966239005,0.274121795322892,2263046.97614168,0.0,1.0
1971-08-04,15.62,15.87,15.62,15.87,21077,0.259501966239005,0.2636553267742,0.259501966239005,0.2636553267742,1268671.46623768,0.0,1.0
1971-08-05,16.0,16.0,15.62,15.62,13597,0.265815074252502,0.265815074252502,0.259501966239005,0.259501966239005,818433.644562023,0.0,1.0
1971-08-06,15.87,16.25,15.87,16.0,17784,0.2636553267742,0.269968434787697,0.2636553267742,0.265815074252502,1070458.47870053,0.0,1.0
1971-08-09,15.87,16.5,15.87,15.87,20392,0.2636553267742,0.274121795322892,0.2636553267742,0.2636553267742,1227439.79406551,0.0,1.0
1971-08-10,15.62,15.87,15.62,15.87,22993,0.259501966239005,0.2636553267742,0.259501966239005,0.2636553267742,1383999.76387546,0.0,1.0
1971-08-11,15.87,16.0,15.62,15.62,17389,0.2636553267742,0.265815074252502,0.259501966239005,0.259501966239005,1046682.55095161,0.0,1.0
1971-08-12,16.25,16.25,16.0,16.0,14584,0.269968434787697,0.269968434787697,0.265815074252502,0.265815074252502,877843.367823237,0.0,1.0
1971-08-13,16.25,16.37,16.12,16.25,14993,0.269968434787697,0.271962047844591,0.267808687309395,0.269968434787697,902461.986682241,0.0,1.0
1971-08-16,16.88,17.5,16.63,16.63,54881,0.280434903336389,0.290735237463674,0.276281542801194,0.276281542801194,3303409.34376763,0.0,1.0
1971-08-17,17.13,17.25,16.75,16.88,29478,0.284588263871584,0.286581876928478,0.278275155858088,0.280434903336389,1774346.32451272,0.0,1.0
1971-08-18,16.88,17.13,16.5,17.13,21077,0.280434903336389,0.284588263871584,0.274121795322892,0.284588263871584,1268671.46623768,0.0,1.0
1971-08-19,15.87,16.37,15.75,16.37,22795,0.2636553267742,0.271962047844591,0.261661713717306,0.271962047844591,1372081.70388993,0.0,1.0
1971-08-20,15.75,16.0,15.75,15.87,11384,0.261661713717306,0.265815074252502,0.261661713717306,0.2636553267742,685228.256945951,0.0,1.0
1971-08-23,16.0,16.25,15.75,15.75,30189,0.265815074252502,0.269968434787697,0.261661713717306,0.261661713717306,1817142.99446076,0.0,1.0
1971-08-24,16.25,16.37,15.87,16.0,28484,0.269968434787697,0.271962047844591,0.2636553267742,0.265815074252502,1714515.25569645,0.0,1.0
1971-08-25,16.25,16.63,16.25,16.25,16277,0.269968434787697,0.276281542801194,0.269968434787697,0.269968434787697,979748.799921752,0.0,1.0
1971-08-26,16.25,16.5,16.12,16.25,8797,0.269968434787697,0.274121795322892,0.267808687309395,0.269968434787697,529510.978246093,0.0,1.0
1971-08-27,16.25,16.5,16.0,16.25,17877,0.269968434787697,0.274121795322892,0.265815074252502,0.269968434787697,1076056.3553604,0.0,1.0
1971-08-30,16.12,16.37,16.0,16.25,11200,0.267808687309395,0.271962047844591,0.265815074252502,0.269968434787697,674152.888070507,0.0,1.0
1971-08-31,15.75,16.12,15.75,16.12,6584,0.261661713717306,0.267808687309395,0.261661713717306,0.267808687309395,396305.590630019,0.0,1.0
1971-09-01,15.62,16.0,15.62,15.75,8086,0.259501966239005,0.265815074252502,0.259501966239005,0.261661713717306,486714.308298045,0.0,1.0
1971-09-02,15.75,15.87,15.5,15.62,19477,0.261661713717306,0.2636553267742,0.257508353182111,0.259501966239005,1172363.91079904,0.0,1.0
1971-09-03,15.87,15.87,15.5,15.75,23592,0.2636553267742,0.2636553267742,0.257508353182111,0.261661713717306,1420054.9049428,0.0,1.0
1971-09-07,16.25,16.37,16.0,16.0,59081,0.269968434787697,0.271962047844591,0.265815074252502,0.265815074252502,3556216.67679407,0.0,1.0
1971-09-08,15.75,16.25,15.75,16.25,25192,0.261661713717306,0.269968434787697,0.261661713717306,0.269968434787697,1516362.46038145,0.0,1.0
1971-09-09,15.75,15.87,15.5,15.75,25784,0.261661713717306,0.2636553267742,0.257508353182111,0.261661713717306,1551996.25589375,0.0,1.0
1971-09-10,15.62,15.75,15.25,15.75,34884,0.259501966239005,0.261661713717306,0.253354992646916,0.261661713717306,2099745.47745103,0.0,1.0
1971-09-13,15.25,15.5,15.25,15.5,21992,0.253354992646916,0.257508353182111,0.253354992646916,0.257508353182111,1323747.34950416,0.0,1.0
1971-09-14,15.37,15.37,15.25,15.25,14400,0.255348605703809,0.255348605703809,0.253354992646916,0.253354992646916,866767.998947795,0.0,1.0
1971-09-15,15.75,15.75,15.25,15.37,38677,0.261661713717306,0.261661713717306,0.253354992646916,0.255348605703809,2328054.57606277,0.0,1.0
1971-09-16,15.87,16.0,15.75,15.75,17784,0.2636553267742,0.265815074252502,0.261661713717306,0.261661713717306,1070458.47870053,0.0,1.0
1971-09-17,15.75,15.87,15.5,15.87,26989,0.261661713717306,0.2636553267742,0.257508353182111,0.2636553267742,1624527.88358347,0.0,1.0
1971-09-20,15.5,15.87,15.25,15.75,31592,0.257508353182111,0.2636553267742,0.253354992646916,0.261661713717306,1901592.68213602,0.0,1.0
1971-09-21,15.25,15.5,15.12,15.5,14584,0.253354992646916,0.257508353182111,0.251195245168614,0.257508353182111,877843.367823236,0.0,1.0
1971-09-22,15.0,15.5,15.0,15.25,26397,0.24920163211172,0.257508353182111,0.24920163211172,0.253354992646916,1588894.08807118,0.0,1.0
1971-09-23,15.5,15.5,15.0,15.0,32593,0.257508353182111,0.257508353182111,0.24920163211172,0.24920163211172,1961845.09650732,0.0,1.0
1971-09-24,15.0,15.5,14.87,15.5,31289,0.24920163211172,0.257508353182111,0.247041884633419,0.257508353182111,1883354.43882483,0.0,1.0
1971-09-27,15.0,15.25,14.87,15.0,31289,0.24920163211172,0.253354992646916,0.247041884633419,0.24920163211172,1883354.43882483,0.0,1.0
1971-09-28,15.12,15.25,15.0,15.0,24086,0.251195245168614,0.253354992646916,0.24920163211172,0.24920163211172,1449789.86268448,0.0,1.0
1971-09-29,15.12,15.12,14.87,15.12,9686,0.251195245168614,0.251195245168614,0.247041884633419,0.251195245168614,583021.863736689,0.0,1.0
1971-09-30,15.0,15.37,15.0,15.12,7197,0.24920163211172,0.255348605703809,0.24920163211172,0.251195245168614,433203.42280745,0.0,1.0
1971-10-01,15.25,15.37,15.0,15.0,13873,0.253354992646916,0.255348605703809,0.24920163211172,0.24920163211172,835046.697875189,0.0,1.0
1971-10-04,15.87,16.12,15.75,15.75,24593,0.2636553267742,0.267808687309395,0.261661713717306,0.261661713717306,1480307.3193141,0.0,1.0
1971-10-05,15.87,16.0,15.62,15.87,18792,0.2636553267742,0.265815074252502,0.259501966239005,0.2636553267742,1131132.23862687,0.0,1.0
1971-10-06,17.5,17.5,15.75,15.87,74588,0.290735237463674,0.290735237463674,0.261661713717306,0.2636553267742,4489617.46566097,0.0,1.0
1971-10-07,17.38,17.88,17.0,17.5,83286,0.28874162440678,0.29704834547717,0.282428516393283,0.290735237463674,5013169.4139143,0.0,1.0
1971-10-08,17.0,17.63,16.75,17.38,14084,0.282428516393283,0.292894984941975,0.278275155858088,0.28874162440678,847747.256748661,0.0,1.0
1971-10-11,16.75,17.0,16.63,17.0,9481,0.278275155858088,0.282428516393283,0.276281542801194,0.282428516393283,570682.458196113,0.0,1.0
1971-10-12,17.13,17.25,16.75,16.75,13281,0.284588263871584,0.286581876928478,0.278275155858088,0.278275155858088,799412.902362894,0.0,1.0
1971-10-13,17.0,17.38,17.0,17.13,20392,0.282428516393283,0.28874162440678,0.282428516393283,0.284588263871584,1227439.79406551,0.0,1.0
1971-10-14,16.63,17.13,16.5,17.0,31789,0.276281542801194,0.284588263871584,0.274121795322892,0.282428516393283,1913450.5498994,0.0,1.0
1971-10-15,16.5,16.75,16.25,16.63,21195,0.274121795322892,0.278275155858088,0.269968434787697,0.276281542801194,1275774.14845129,0.0,1.0
1971-10-18,16.37,16.75,16.37,16.5,7197,0.271962047844591,0.278275155858088,0.271962047844591,0.274121795322892,433203.422807449,0.0,1.0
1971-10-19,16.63,16.75,16.25,16.37,13195,0.276281542801194,0.278275155858088,0.269968434787697,0.271962047844591,794236.371258065,0.0,1.0
1971-10-20,16.25,16.75,16.12,16.63,13597,0.269968434787697,0.278275155858088,0.267808687309395,0.276281542801194,818433.644562024,0.0,1.0
1971-10-21,16.0,16.0,15.87,16.0,13393,0.265815074252502,0.265815074252502,0.2636553267742,0.265815074252502,806154.431243596,0.0,1.0
1971-10-22,15.62,16.25,15.62,16.0,11793,0.259501966239005,0.269968434787697,0.259501966239005,0.265815074252502,709846.875804953,0.0,1.0
1971-10-25,16.0,16.0,15.62,15.62,10489,0.265815074252502,0.265815074252502,0.259501966239005,0.259501966239005,631356.218122458,0.0,1.0
1971-10-26,15.75,16.12,15.62,16.0,19681,0.261661713717306,0.267808687309395,0.259501966239005,0.265815074252502,1184643.12411747,0.0,1.0
1971-10-27,15.37,15.75,15.12,15.75,25784,0.255348605703809,0.261661713717306,0.251195245168614,0.261661713717306,1551996.25589375,0.0,1.0
1971-10-28,15.37,15.5,15.0,15.37,27595,0.255348605703809,0.257508353182111,0.24920163211172,0.255348605703809,1661004.37020586,0.0,1.0
1971-10-29,15.37,15.5,15.25,15.37,9284,0.255348605703809,0.257508353182111,0.253354992646916,0.255348605703809,558824.590432731,0.0,1.0
1971-11-01,15.25,15.5,15.0,15.37,8000,0.253354992646916,0.257508353182111,0.24920163211172,0.255348605703809,481537.777193218,0.0,1.0
1971-11-02,15.0,15.25,15.0,15.25,21281,0.24920163211172,0.253354992646916,0.24920163211172,0.253354992646916,1280950.67955611,0.0,1.0
1971-11-03,15.37,15.75,15.12,15.12,17600,0.255348605703809,0.261661713717306,0.251195245168614,0.251195245168614,1059383.10982508,0.0,1.0
1971-11-04,15.37,15.75,15.37,15.37,40395,0.255348605703809,0.261661713717306,0.255348605703809,0.255348605703809,2431464.81371501,0.0,1.0
1971-11-05,15.5,15.5,15.25,15.37,10489,0.257508353182111,0.257508353182111,0.253354992646916,0.255348605703809,631356.218122459,0.0,1.0
1971-11-08,15.12,15.5,15.12,15.5,10884,0.251195245168614,0.257508353182111,0.251195245168614,0.257508353182111,655132.145871374,0.0,1.0
1971-11-09,15.37,15.37,15.12,15.12,25192,0.255348605703809,0.255348605703809,0.251195245168614,0.251195245168614,1516362.46038145,0.0,1.0
1971-11-10,14.5,15.37,14.5,15.37,134881,0.240894911041329,0.255348605703809,0.240894911041329,0.255348605703809,8118787.11569984,0.0,1.0
1971-11-11,14.25,14.62,14.12,14.5,25784,0.236741550506134,0.242888524098223,0.234581803027833,0.240894911041329,1551996.25589375,0.0,1.0
1971-11-12,14.5,14.62,14.12,14.25,25073,0.240894911041329,0.242888524098223,0.234581803027833,0.236741550506134,1509199.5859457,0.0,1.0
1971-11-15,14.75,14.87,14.62,14.62,18884,0.245048271576525,0.247041884633419,0.242888524098223,0.242888524098223,1136669.92306459,0.0,1.0
1971-11-16,14.75,15.0,14.62,14.75,18193,0.245048271576525,0.24920163211172,0.242888524098223,0.245048271576525,1095077.09755953,0.0,1.0
1971-11-17,15.0,15.0,14.62,14.75,12681,0.24920163211172,0.24920163211172,0.242888524098223,0.245048271576525,763297.569073402,0.0,1.0
1971-11-18,14.5,15.0,14.5,15.0,24988,0.240894911041329,0.24920163211172,0.240894911041329,0.24920163211172,1504083.24706302,0.0,1.0
1971-11-19,14.5,14.87,14.5,14.5,10397,0.240894911041329,0.247041884633419,0.240894911041329,0.240894911041329,625818.533684738,0.0,1.0
1971-11-22,14.62,14.75,14.5,14.5,15388,0.242888524098223,0.245048271576525,0.240894911041329,0.240894911041329,926237.914431157,0.0,1.0
1971-11-23,14.0,14.37,13.87,14.37,48086,0.232588189970939,0.238735163563028,0.230428442492637,0.238735163563028,2894403.19426414,0.0,1.0
1971-11-24,14.12,14.12,13.5,14.0,73877,0.234581803027833,0.234581803027833,0.224281468900548,0.232588189970939,4446820.79571292,0.0,1.0
1971-11-26,14.37,14.37,14.0,14.12,22281,0.238735163563028,0.238735163563028,0.232588189970939,0.234581803027833,1341142.90170526,0.0,1.0
1971-11-29,14.5,14.87,14.37,14.37,50673,0.240894911041329,0.247041884633419,0.238735163563028,0.238735163563028,3050120.472964,0.0,1.0
1971-11-30,15.12,15.25,14.5,14.5,104000,0.251195245168614,0.253354992646916,0.240894911041329,0.240894911041329,6259991.10351184,0.0,1.0
1971-12-01,16.12,16.25,15.25,15.25,79684,0.267808687309395,0.269968434787697,0.253354992646916,0.253354992646916,4796357.02973306,0.0,1.0
1971-12-02,16.88,16.88,16.0,16.12,34278,0.280434903336389,0.280434903336389,0.265815074252502,0.267808687309395,2063268.99082865,0.0,1.0
1971-12-03,16.75,16.88,16.25,16.88,40593,0.278275155858088,0.280434903336389,0.269968434787697,0.280434903336389,2443382.87370054,0.0,1.0
1971-12-06,16.75,17.0,16.5,16.75,53393,0.278275155858088,0.282428516393283,0.274121795322892,0.278275155858088,3213843.31720969,0.0,1.0
1971-12-07,17.13,17.38,16.25,16.75,29077,0.284588263871584,0.28874162440678,0.269968434787697,0.278275155858088,1750209.24343091,0.0,1.0
1971-12-08,18.13,18.13,17.25,17.25,59878,0.301201706012366,0.301201706012366,0.286581876928478,0.286581876928478,3604189.87784694,0.0,1.0
1971-12-09,18.13,18.38,17.75,18.13,29281,0.301201706012366,0.305355066547561,0.294888597998869,0.301201706012366,1762488.45674933,0.0,1.0
1971-12-10,19.25,19.37,18.0,18.13,119078,0.319808761210041,0.321802374266935,0.299041958534064,0.301201706012366,7167569.42907676,0.0,1.0
1971-12-13,19.37,19.87,19.13,19.25,42193,0.321802374266935,0.330109095337325,0.317815148153147,0.319808761210041,2539690.42913918,0.0,1.0
1971-12-14,18.38,19.13,18.0,19.13,38189,0.305355066547561,0.317815148153147,0.299041958534064,0.317815148153147,2298680.77165398,0.0,1.0
1971-12-15,18.5,18.63,17.88,18.38,31197,0.307348679604455,0.309508427082756,0.29704834547717,0.305355066547561,1877816.75438711,0.0,1.0
1971-12-16,18.38,19.13,18.13,18.5,38400,0.305355066547561,0.317815148153147,0.301201706012366,0.307348679604455,2311381.33052745,0.0,1.0
1971-12-17,18.0,18.38,17.63,18.38,25284,0.299041958534064,0.305355066547561,0.292894984941975,0.305355066547561,1521900.14481917,0.0,1.0
1971-12-20,18.38,18.88,18.25,18.25,52681,0.305355066547561,0.313661787617952,0.30319531906926,0.30319531906926,3170986.4550395,0.0,1.0
1971-12-21,18.75,18.75,18.25,18.38,62795,0.31150204013965,0.31150204013965,0.30319531906926,0.305355066547561,3779770.58985602,0.0,1.0
1971-12-22,18.5,18.88,18.5,18.75,30677,0.307348679604455,0.313661787617952,0.307348679604455,0.31150204013965,1846516.79886955,0.0,1.0
1971-12-23,18.5,18.63,18.25,18.5,24184,0.307348679604455,0.309508427082756,0.30319531906926,0.307348679604455,1455688.7004551,0.0,1.0
1971-12-27,18.5,18.75,18.5,18.5,29992,0.307348679604455,0.31150204013965,0.307348679604455,0.307348679604455,1805285.12669738,0.0,1.0
1971-12-28,18.75,18.75,18.25,18.5,25995,0.31150204013965,0.31150204013965,0.30319531906926,0.307348679604455,1564696.81476722,0.0,1.0
1971-12-29,19.0,19.37,18.75,18.75,69597,0.315655400674846,0.321802374266935,0.31150204013965,0.31150204013965,4189198.08491455,0.0,1.0
1971-12-30,18.63,19.13,18.63,19.0,24889,0.309508427082756,0.317815148153147,0.309508427082756,0.315655400674846,1498124.21707026,0.0,1.0
1971-12-31,18.63,19.0,18.63,18.63,21788,0.309508427082756,0.315655400674846,0.309508427082756,0.309508427082756,1311468.13618573,0.0,1.0
1972-01-03,20.0,20.25,19.0,19.0,60589,0.332268842815627,0.336422203350822,0.315655400674846,0.315655400674846,3646986.54779499,0.0,1.0
1972-01-04,22.0,22.0,20.0,20.0,111388,0.36549572709719,0.36549572709719,0.332268842815627,0.332268842815627,6704691.24074977,0.0,1.0
1972-01-05,21.75,22.0,21.37,22.0,123477,0.361342366561994,0.36549572709719,0.355029258548497,0.36549572709719,7432355.01431089,0.0,1.0
1972-01-06,21.62,22.38,21.0,21.75,101788,0.359182619083693,0.371808835110686,0.348882284956408,0.361342366561994,6126845.90811792,0.0,1.0
1972-01-07,21.37,21.75,21.12,21.62,45992,0.355029258548497,0.361342366561994,0.350875898013302,0.359182619083693,2768360.68108382,0.0,1.0
1972-01-10,22.0,22.0,21.37,21.37,48678,0.36549572709719,0.36549572709719,0.355029258548497,0.355029258548497,2930036.98977643,0.0,1.0
1972-01-11,22.5,22.75,22.25,22.25,62400,0.37380244816758,0.377955808702776,0.369649087632385,0.369649087632385,3755994.66210711,0.0,1.0
1972-01-12,23.0,23.38,22.63,22.63,60484,0.382109169237971,0.388422277251468,0.375962195645882,0.375962195645882,3640666.36446933,0.0,1.0
1972-01-13,22.75,22.88,22.38,22.88,49073,0.377955808702776,0.380115556181077,0.371808835110686,0.380115556181077,2953812.91752535,0.0,1.0
1972-01-14,24.0,24.0,22.63,22.75,212089,0.398722611378752,0.398722611378752,0.375962195645882,0.377955808702776,12766108.2033916,0.0,1.0
1972-01-17,24.25,24.38,23.75,24.0,114884,0.402875971913948,0.405035719392249,0.394569250843557,0.398722611378752,6915123.24938321,0.0,1.0
1972-01-18,25.0,25.87,24.38,24.38,191388,0.415336053519534,0.429789748182013,0.405035719392249,0.405035719392249,11520069.012682,0.0,1.0
1972-01-19,25.0,25.12,24.0,25.0,89389,0.415336053519534,0.417329666576427,0.398722611378752,0.415336053519534,5380522.54569057,0.0,1.0
1972-01-20,24.5,25.5,24.5,25.0,108089,0.407029332449143,0.423642774589924,0.407029332449143,0.415336053519534,6506117.09987973,0.0,1.0
1972-01-21,24.13,24.38,22.88,24.38,86677,0.400882358857054,0.405035719392249,0.380115556181077,0.405035719392249,5217281.23922208,0.0,1.0
1972-01-24,23.25,24.25,23.25,24.13,28886,0.386262529773166,0.402875971913948,0.386262529773166,0.400882358857054,1738712.52900042,0.0,1.0
1972-01-25,23.75,24.0,22.38,23.25,90588,0.394569250843557,0.398722611378752,0.371808835110686,0.386262529773166,5452693.02004741,0.0,1.0
1972-01-26,23.88,24.25,23.5,23.75,53597,0.396728998321858,0.402875971913948,0.390415890308362,0.394569250843557,3226122.53052812,0.0,1.0
1972-01-27,25.87,25.87,23.75,23.88,113686,0.429789748182013,0.429789748182013,0.394569250843557,0.396728998321858,6843012.96724854,0.0,1.0
1972-01-28,26.0,26.5,25.75,25.87,112988,0.431949495660315,0.440256216730706,0.42779613512512,0.429789748182013,6800998.79618843,0.0,1.0
1972-01-31,25.37,26.0,25.37,26.0,51384,0.421483027111623,0.431949495660315,0.421483027111623,0.431949495660315,3092917.14291204,0.0,1.0
1972-02-01,25.0,25.12,24.38,25.12,36681,0.415336053519534,0.417329666576427,0.405035719392249,0.417329666576427,2207910.90065306,0.0,1.0
1972-02-02,24.63,25.37,24.63,25.0,28188,0.409189079927445,0.421483027111623,0.409189079927445,0.415336053519534,1696698.3579403,0.0,1.0
1972-02-03,24.75,25.0,24.63,24.63,27081,0.411182692984338,0.415336053519534,0.409189079927445,0.409189079927445,1630065.5680212,0.0,1.0
1972-02-04,24.87,25.0,24.63,24.75,41481,0.413176306041232,0.415336053519534,0.409189079927445,0.411182692984338,2496833.56696899,0.0,1.0
1972-02-07,24.87,25.12,24.87,24.87,30281,0.413176306041232,0.417329666576427,0.413176306041232,0.413176306041232,1822680.67889848,0.0,1.0
1972-02-08,24.87,25.0,24.63,24.87,18193,0.413176306041232,0.415336053519534,0.409189079927445,0.413176306041232,1095077.09755953,0.0,1.0
1972-02-09,25.5,25.5,24.63,24.87,39388,0.423642774589924,0.423642774589924,0.409189079927445,0.413176306041232,2370851.24601081,0.0,1.0
1972-02-10,25.87,26.25,25.62,25.62,65877,0.429789748182013,0.43610285619551,0.425636387646818,0.425636387646818,3965283.01851971,0.0,1.0
1972-02-11,25.25,25.75,25.12,25.75,26081,0.419489414054729,0.42779613512512,0.417329666576427,0.42779613512512,1569873.34587204,0.0,1.0
1972-02-14,25.0,25.37,24.87,25.25,17192,0.415336053519534,0.421483027111623,0.413176306041232,0.419489414054729,1034824.68318823,0.0,1.0
1972-02-15,25.25,25.25,24.75,25.0,30584,0.419489414054729,0.419489414054729,0.411182692984338,0.415336053519534,1840918.92220968,0.0,1.0
1972-02-16,26.25,26.25,25.25,25.25,70795,0.43610285619551,0.43610285619551,0.419489414054729,0.419489414054729,4261308.36704924,0.0,1.0
1972-02-17,25.5,26.25,25.5,26.25,29077,0.423642774589924,0.43610285619551,0.423642774589924,0.43610285619551,1750209.2434309,0.0,1.0
1972-02-18,25.37,25.62,25.12,25.5,24086,0.421483027111623,0.425636387646818,0.417329666576427,0.423642774589924,1449789.86268448,0.0,1.0
1972-02-22,25.37,25.62,25.25,25.37,11595,0.421483027111623,0.425636387646818,0.419489414054729,0.421483027111623,697928.815819421,0.0,1.0
1972-02-23,25.5,25.75,25.12,25.37,19997,0.423642774589924,0.42779613512512,0.417329666576427,0.421483027111623,1203663.8663166,0.0,1.0
1972-02-24,26.0,26.0,25.5,25.5,35477,0.431949495660315,0.431949495660315,0.423642774589924,0.423642774589924,2135439.46518548,0.0,1.0
1972-02-25,26.0,26.37,25.75,26.0,30281,0.431949495660315,0.438096469252404,0.42779613512512,0.431949495660315,1822680.67889848,0.0,1.0
1972-02-28,24.87,26.25,24.63,26.0,54881,0.413176306041232,0.43610285619551,0.409189079927445,0.431949495660315,3303409.34376763,0.0,1.0
1972-02-29,24.25,24.38,23.25,24.38,148188,0.402875971913948,0.405035719392249,0.386262529773166,0.405035719392249,8919765.01583858,0.0,1.0
1972-03-01,24.5,24.87,24.38,24.38,34792,0.407029332449143,0.413176306041232,0.405035719392249,0.405035719392249,2094207.79301331,0.0,1.0
1972-03-02,23.63,24.5,23.63,24.5,40593,0.392575637786663,0.407029332449143,0.392575637786663,0.407029332449143,2443382.87370054,0.0,1.0
1972-03-03,23.75,24.0,23.38,23.63,37281,0.394569250843557,0.398722611378752,0.388422277251468,0.392575637786663,2244026.23394255,0.0,1.0
1972-03-06,25.0,25.0,24.0,24.0,35200,0.415336053519534,0.415336053519534,0.398722611378752,0.398722611378752,2118766.21965016,0.0,1.0
1972-03-07,25.0,25.5,24.75,25.0,43997,0.415336053519534,0.423642774589924,0.411182692984338,0.415336053519534,2648277.19789625,0.0,1.0
1972-03-08,24.63,25.12,24.63,25.0,19384,0.409189079927445,0.417329666576427,0.409189079927445,0.415336053519534,1166766.03413917,0.0,1.0
1972-03-09,24.38,25.0,24.25,24.63,15388,0.405035719392249,0.415336053519534,0.402875971913948,0.409189079927445,926237.914431157,0.0,1.0
1972-03-10,23.75,24.25,23.63,24.25,30881,0.394569250843557,0.402875971913948,0.392575637786663,0.402875971913948,1858796.01218797,0.0,1.0
1972-03-13,23.0,23.88,22.63,23.75,32481,0.382109169237971,0.396728998321858,0.375962195645882,0.394569250843557,1955103.56762662,0.0,1.0
1972-03-14,23.25,23.5,22.88,23.0,19595,0.386262529773166,0.390415890308362,0.380115556181077,0.382109169237971,1179466.59301264,0.0,1.0
1972-03-15,22.5,23.5,22.5,23.25,28589,0.37380244816758,0.390415890308362,0.37380244816758,0.386262529773166,1720835.43902212,0.0,1.0
1972-03-16,22.25,22.63,22.0,22.5,46400,0.369649087632385,0.375962195645882,0.36549572709719,0.37380244816758,2792919.10772067,0.0,1.0
1972-03-17,22.25,22.25,21.62,22.25,23473,0.369649087632385,0.369649087632385,0.359182619083693,0.369649087632385,1412892.03050705,0.0,1.0
1972-03-20,21.25,22.25,21.25,22.25,18397,0.353035645491604,0.369649087632385,0.353035645491604,0.369649087632385,1107356.31087795,0.0,1.0
1972-03-21,21.0,21.12,20.62,21.12,42081,0.348882284956408,0.350875898013302,0.342569176942911,0.350875898013302,2532948.90025848,0.0,1.0
1972-03-22,21.12,21.25,20.62,21.0,28273,0.350875898013302,0.353035645491604,0.342569176942911,0.348882284956408,1701814.69682298,0.0,1.0
1972-03-23,23.25,23.5,21.37,21.37,36886,0.386262529773166,0.390415890308362,0.355029258548497,0.355029258548497,2220250.30619364,0.0,1.0
1972-03-24,23.0,23.13,22.63,23.13,24395,0.382109169237971,0.384268916716273,0.375962195645882,0.384268916716273,1468389.25932857,0.0,1.0
1972-03-27,23.38,23.38,22.63,23.0,20589,0.388422277251468,0.388422277251468,0.375962195645882,0.382109169237971,1239297.6618289,0.0,1.0
1972-03-28,23.13,23.5,23.13,23.38,14795,0.384268916716273,0.390415890308362,0.384268916716273,0.388422277251468,890543.926696708,0.0,1.0
1972-03-29,23.75,23.75,22.75,23.13,28188,0.394569250843557,0.394569250843557,0.377955808702776,0.384268916716273,1696698.35794031,0.0,1.0
1972-03-30,23.88,23.88,23.25,23.75,21597,0.396728998321858,0.396728998321858,0.386262529773166,0.394569250843557,1299971.42175525,0.0,1.0
1972-04-03,24.38,24.63,24.0,24.0,29992,0.405035719392249,0.409189079927445,0.398722611378752,0.398722611378752,1805285.12669738,0.0,1.0
1972-04-04,24.87,25.0,24.0,24.38,54189,0.413176306041232,0.415336053519534,0.398722611378752,0.405035719392249,3261756.32604042,0.0,1.0
1972-04-05,25.25,25.75,25.0,25.0,63473,0.419489414054729,0.42779613512512,0.415336053519534,0.415336053519534,3820580.91647315,0.0,1.0
1972-04-06,24.0,25.0,23.63,25.0,91595,0.398722611378752,0.415336053519534,0.392575637786663,0.415336053519534,5513306.58775161,0.0,1.0
1972-04-07,24.13,24.38,23.63,24.0,39881,0.400882358857054,0.405035719392249,0.392575637786663,0.398722611378752,2400526.01153034,0.0,1.0
1972-04-10,24.5,24.5,23.88,24.13,67793,0.407029332449143,0.407029332449143,0.396728998321858,0.400882358857054,4080611.31615748,0.0,1.0
1972-04-11,25.0,25.37,24.25,24.5,29195,0.415336053519534,0.421483027111623,0.402875971913948,0.407029332449143,1757311.9256445,0.0,1.0
1972-04-12,24.87,25.25,24.87,25.0,40086,0.413176306041232,0.419489414054729,0.413176306041232,0.415336053519534,2412865.41707092,0.0,1.0
1972-04-13,24.75,25.0,24.5,24.87,24889,0.411182692984338,0.415336053519534,0.407029332449143,0.413176306041232,1498124.21707025,0.0,1.0
1972-04-14,24.5,25.0,24.5,24.75,19681,0.407029332449143,0.415336053519534,0.407029332449143,0.411182692984338,1184643.12411747,0.0,1.0
1972-04-17,23.75,24.38,23.63,24.38,73192,0.394569250843557,0.405035719392249,0.392575637786663,0.405035719392249,4405589.12354076,0.0,1.0
1972-04-18,23.13,23.75,23.13,23.75,13478,0.384268916716273,0.394569250843557,0.384268916716273,0.394569250843557,811270.770126274,0.0,1.0
1972-04-19,22.88,23.38,22.88,23.13,15078,0.380115556181077,0.388422277251468,0.380115556181077,0.384268916716273,907578.32556492,0.0,1.0
1972-04-20,23.38,23.38,22.75,22.88,10397,0.388422277251468,0.388422277251468,0.377955808702776,0.380115556181077,625818.533684737,0.0,1.0
1972-04-21,23.38,23.5,23.25,23.38,13195,0.388422277251468,0.390415890308362,0.386262529773166,0.388422277251468,794236.371258065,0.0,1.0
1972-04-24,22.5,23.25,22.5,23.25,30084,0.37380244816758,0.386262529773166,0.37380244816758,0.386262529773166,1810822.8111351,0.0,1.0
1972-04-25,22.25,22.75,22.13,22.5,34081,0.369649087632385,0.377955808702776,0.367655474575491,0.37380244816758,2051411.12306526,0.0,1.0
1972-04-26,22.25,22.63,22.0,22.25,21689,0.369649087632385,0.375962195645882,0.36549572709719,0.369649087632385,1305509.10619297,0.0,1.0
1972-04-27,21.62,22.0,21.0,22.0,359881,0.359182619083693,0.36549572709719,0.348882284956408,0.36549572709719,21662037.0992591,0.0,1.0
1972-04-28,22.38,22.38,21.25,21.62,24988,0.371808835110686,0.371808835110686,0.353035645491604,0.359182619083693,1504083.24706302,0.0,1.0
1972-05-01,21.75,22.38,21.75,22.38,9481,0.361342366561994,0.371808835110686,0.361342366561994,0.371808835110686,570682.458196114,0.0,1.0
1972-05-02,20.75,21.87,20.62,21.75,37873,0.344728924421213,0.363335979618888,0.342569176942911,0.361342366561994,2279660.02945485,0.0,1.0
1972-05-03,20.62,21.12,20.5,20.75,44886,0.342569176942911,0.350875898013302,0.340575563886018,0.344728924421213,2701788.08338686,0.0,1.0
1972-05-04,20.37,20.75,20.0,20.62,47473,0.338415816407716,0.344728924421213,0.332268842815627,0.342569176942911,2857505.36208671,0.0,1.0
1972-05-05,20.37,20.62,20.0,20.37,55592,0.338415816407716,0.342569176942911,0.332268842815627,0.338415816407716,3346206.01371568,0.0,1.0
1972-05-08,20.5,20.75,20.37,20.37,11997,0.340575563886018,0.344728924421213,0.338415816407716,0.338415816407716,722126.08912338,0.0,1.0
1972-05-09,20.37,21.0,20.0,20.5,36273,0.338415816407716,0.348882284956408,0.332268842815627,0.340575563886018,2183352.4740162,0.0,1.0
1972-05-10,20.87,21.12,20.25,20.37,23881,0.346722537478107,0.350875898013302,0.336422203350822,0.338415816407716,1437450.45714391,0.0,1.0
1972-05-11,20.75,21.0,20.5,20.87,29281,0.344728924421213,0.348882284956408,0.340575563886018,0.346722537478107,1762488.45674933,0.0,1.0
1972-05-12,20.75,20.87,20.5,20.75,45597,0.344728924421213,0.346722537478107,0.340575563886018,0.344728924421213,2744584.7533349,0.0,1.0
1972-05-15,21.0,21.37,20.87,20.87,13281,0.348882284956408,0.355029258548497,0.346722537478107,0.346722537478107,799412.902362893,0.0,1.0
1972-05-16,21.12,21.5,21.12,21.12,10989,0.350875898013302,0.357189006026799,0.350875898013302,0.350875898013302,661452.329197035,0.0,1.0
1972-05-17,21.37,21.62,21.12,21.12,7881,0.355029258548497,0.359182619083693,0.350875898013302,0.350875898013302,474374.90275747,0.0,1.0
1972-05-18,22.38,22.38,21.87,21.87,21393,0.371808835110686,0.371808835110686,0.363335979618888,0.363335979618888,1287692.20843682,0.0,1.0
1972-05-19,22.63,23.38,22.63,22.63,33600,0.375962195645882,0.388422277251468,0.375962195645882,0.375962195645882,2022458.66421152,0.0,1.0
1972-05-22,23.5,23.63,23.0,23.0,26278,0.390415890308362,0.392575637786663,0.382109169237971,0.382109169237971,1581731.21363542,0.0,1.0
1972-05-23,23.13,23.63,22.88,23.5,26792,0.384268916716273,0.392575637786663,0.380115556181077,0.390415890308362,1612670.01582009,0.0,1.0
1972-05-24,22.63,23.25,22.63,23.13,15881,0.375962195645882,0.386262529773166,0.375962195645882,0.384268916716273,955912.679950688,0.0,1.0
1972-05-25,22.13,22.5,22.0,22.5,13195,0.367655474575491,0.37380244816758,0.36549572709719,0.37380244816758,794236.371258066,0.0,1.0
1972-05-26,22.38,22.75,22.13,22.13,17192,0.371808835110686,0.377955808702776,0.367655474575491,0.367655474575491,1034824.68318823,0.0,1.0
1972-05-30,22.88,23.5,22.75,22.75,25784,0.380115556181077,0.390415890308362,0.377955808702776,0.377955808702776,1551996.25589374,0.0,1.0
1972-05-31,22.63,23.0,22.25,22.88,15473,0.375962195645882,0.382109169237971,0.369649087632385,0.380115556181077,931354.253313834,0.0,1.0
1972-06-01,22.38,22.63,22.38,22.63,16797,0.371808835110686,0.375962195645882,0.371808835110686,0.375962195645882,1011048.75543931,0.0,1.0
1972-06-02,22.13,22.38,22.13,22.38,12484,0.367655474575491,0.371808835110686,0.367655474575491,0.371808835110686,751439.701310018,0.0,1.0
1972-06-05,22.0,22.13,21.87,22.13,75384,0.36549572709719,0.367655474575491,0.363335979618888,0.367655474575491,4537530.4744917,0.0,1.0
1972-06-06,21.37,21.75,21.37,21.75,10673,0.355029258548497,0.361342366561994,0.355029258548497,0.361342366561994,642431.586997904,0.0,1.0
1972-06-07,21.25,21.37,21.12,21.37,10397,0.353035645491604,0.355029258548497,0.350875898013302,0.355029258548497,625818.533684736,0.0,1.0
1972-06-08,21.37,21.62,21.37,21.37,14084,0.355029258548497,0.359182619083693,0.355029258548497,0.355029258548497,847747.256748663,0.0,1.0
1972-06-09,21.12,21.5,21.12,21.37,12589,0.350875898013302,0.357189006026799,0.350875898013302,0.355029258548497,757759.884635679,0.0,1.0
1972-06-12,21.87,22.38,21.5,21.5,67681,0.363335979618888,0.371808835110686,0.357189006026799,0.357189006026799,4073869.78727678,0.0,1.0
1972-06-13,21.75,22.0,21.62,21.87,9600,0.361342366561994,0.36549572709719,0.359182619083693,0.363335979618888,577845.332631863,0.0,1.0
1972-06-14,21.5,22.0,21.5,21.75,9995,0.357189006026799,0.36549572709719,0.357189006026799,0.361342366561994,601621.260380778,0.0,1.0
1972-06-15,21.25,21.87,21.25,21.5,11681,0.353035645491604,0.363335979618888,0.353035645491604,0.357189006026799,703105.346924248,0.0,1.0
1972-06-16,21.75,21.75,21.25,21.25,15473,0.361342366561994,0.361342366561994,0.353035645491604,0.353035645491604,931354.253313835,0.0,1.0
1972-06-19,21.5,21.75,21.37,21.75,5992,0.357189006026799,0.361342366561994,0.355029258548497,0.361342366561994,360671.795117721,0.0,1.0
1972-06-20,21.5,21.75,21.5,21.5,8593,0.357189006026799,0.361342366561994,0.357189006026799,0.357189006026799,517231.764927666,0.0,1.0
1972-06-21,21.25,21.62,21.25,21.5,7592,0.353035645491604,0.359182619083693,0.353035645491604,0.357189006026799,456979.350556364,0.0,1.0
1972-06-22,21.12,21.37,21.12,21.25,9784,0.350875898013302,0.355029258548497,0.350875898013302,0.353035645491604,588920.701507307,0.0,1.0
1972-06-23,21.25,21.25,21.12,21.12,14189,0.353035645491604,0.353035645491604,0.350875898013302,0.350875898013302,854067.440074322,0.0,1.0
1972-06-26,20.87,21.25,20.87,21.25,13077,0.346722537478107,0.353035645491604,0.346722537478107,0.353035645491604,787133.689044465,0.0,1.0
1972-06-27,21.0,21.0,20.75,20.87,8086,0.348882284956408,0.348882284956408,0.344728924421213,0.346722537478107,486714.308298046,0.0,1.0
1972-06-28,20.87,21.0,20.75,21.0,8797,0.346722537478107,0.348882284956408,0.344728924421213,0.348882284956408,529510.978246093,0.0,1.0
1972-06-29,20.5,20.75,20.5,20.75,12589,0.340575563886018,0.344728924421213,0.340575563886018,0.344728924421213,757759.884635678,0.0,1.0
1972-06-30,20.87,20.87,20.62,20.62,11477,0.346722537478107,0.346722537478107,0.342569176942911,0.342569176942911,690826.133605821,0.0,1.0
1972-07-03,21.87,21.87,20.75,20.87,12392,0.363335979618888,0.363335979618888,0.344728924421213,0.346722537478107,745902.016872296,0.0,1.0
1972-07-05,21.75,21.87,21.37,21.87,21478,0.361342366561994,0.363335979618888,0.355029258548497,0.363335979618888,1292808.5473195,0.0,1.0
1972-07-06,22.75,23.5,22.13,22.13,92273,0.377955808702776,0.390415890308362,0.367655474575491,0.367655474575491,5554116.91436873,0.0,1.0
1972-07-07,23.63,23.63,22.88,22.88,35681,0.392575637786663,0.392575637786663,0.380115556181077,0.380115556181077,2147718.67850391,0.0,1.0
1972-07-10,23.5,24.13,23.38,23.63,49784,0.390415890308362,0.400882358857054,0.388422277251468,0.392575637786663,2996609.5874734,0.0,1.0
1972-07-11,23.13,23.25,23.0,23.25,16086,0.384268916716273,0.386262529773166,0.382109169237971,0.386262529773166,968252.085491264,0.0,1.0
1972-07-12,22.63,23.13,22.63,23.13,19878,0.375962195645882,0.384268916716273,0.375962195645882,0.384268916716273,1196500.99188085,0.0,1.0
1972-07-13,22.75,22.88,22.63,22.63,12089,0.377955808702776,0.380115556181077,0.375962195645882,0.375962195645882,727663.773561102,0.0,1.0
1972-07-14,22.38,22.75,22.38,22.75,22189,0.371808835110686,0.377955808702776,0.371808835110686,0.377955808702776,1335605.21726754,0.0,1.0
1972-07-17,21.5,22.25,21.5,22.25,16797,0.357189006026799,0.369649087632385,0.357189006026799,0.369649087632385,1011048.75543931,0.0,1.0
1972-07-18,21.62,21.62,21.12,21.5,15197,0.359182619083693,0.359182619083693,0.350875898013302,0.357189006026799,914741.200000668,0.0,1.0
1972-07-19,21.62,22.38,21.62,21.62,13195,0.359182619083693,0.371808835110686,0.359182619083693,0.359182619083693,794236.371258065,0.0,1.0
1972-07-20,21.62,21.75,21.5,21.62,6677,0.359182619083693,0.361342366561994,0.357189006026799,0.359182619083693,401903.46728989,0.0,1.0
1972-07-21,22.0,22.0,21.12,21.62,15078,0.36549572709719,0.36549572709719,0.350875898013302,0.359182619083693,907578.325564918,0.0,1.0
1972-07-24,22.25,22.88,22.25,22.25,14281,0.369649087632385,0.380115556181077,0.369649087632385,0.369649087632385,859605.124512045,0.0,1.0
1972-07-25,21.5,22.38,21.5,22.25,7789,0.357189006026799,0.371808835110686,0.357189006026799,0.369649087632385,468837.218319748,0.0,1.0
1972-07-26,21.75,22.0,21.5,21.5,11384,0.361342366561994,0.36549572709719,0.357189006026799,0.357189006026799,685228.256945951,0.0,1.0
1972-07-27,21.5,21.87,21.5,21.75,6584,0.357189006026799,0.363335979618888,0.357189006026799,0.361342366561994,396305.590630019,0.0,1.0
1972-07-28,21.37,21.5,21.12,21.5,13195,0.355029258548497,0.357189006026799,0.350875898013302,0.357189006026799,794236.371258066,0.0,1.0
1972-07-31,21.12,21.37,21.12,21.37,7197,0.350875898013302,0.355029258548497,0.350875898013302,0.355029258548497,433203.42280745,0.0,1.0
1972-08-01,21.37,21.37,21.12,21.12,14084,0.355029258548497,0.355029258548497,0.350875898013302,0.350875898013302,847747.256748663,0.0,1.0
1972-08-02,21.37,21.5,21.12,21.37,16988,0.355029258548497,0.357189006026799,0.350875898013302,0.355029258548497,1022545.4698698,0.0,1.0
1972-08-03,22.13,22.25,21.25,21.37,33600,0.367655474575491,0.369649087632385,0.353035645491604,0.355029258548497,2022458.66421152,0.0,1.0
1972-08-04,22.13,22.13,21.75,22.13,12273,0.367655474575491,0.367655474575491,0.361342366561994,0.367655474575491,738739.142436547,0.0,1.0
1972-08-07,22.13,22.25,21.87,22.13,10673,0.367655474575491,0.369649087632385,0.363335979618888,0.367655474575491,642431.586997903,0.0,1.0
1972-08-08,22.75,22.75,22.13,22.13,33192,0.377955808702776,0.377955808702776,0.367655474575491,0.367655474575491,1997900.23757466,0.0,1.0
1972-08-09,23.0,23.13,22.63,22.75,30486,0.382109169237971,0.384268916716273,0.375962195645882,0.377955808702776,1835020.08443906,0.0,1.0
1972-08-10,23.25,23.25,23.0,23.0,16000,0.386262529773166,0.386262529773166,0.382109169237971,0.382109169237971,963075.554386438,0.0,1.0
1972-08-11,23.63,23.63,23.0,23.25,49877,0.392575637786663,0.392575637786663,0.382109169237971,0.386262529773166,3002207.46413327,0.0,1.0
1972-08-14,24.38,24.38,23.63,23.63,71592,0.405035719392249,0.405035719392249,0.392575637786663,0.392575637786663,4309281.56810212,0.0,1.0
1972-08-15,23.63,24.38,23.38,24.38,26673,0.392575637786663,0.405035719392249,0.388422277251468,0.405035719392249,1605507.14138434,0.0,1.0
1972-08-16,23.25,23.75,23.25,23.63,9073,0.386262529773166,0.394569250843557,0.386262529773166,0.392575637786663,546124.03155926,0.0,1.0
1972-08-17,22.88,23.0,22.63,23.0,10588,0.380115556181077,0.382109169237971,0.375962195645882,0.382109169237971,637315.248115225,0.0,1.0
1972-08-18,22.5,22.88,22.38,22.88,11081,0.37380244816758,0.380115556181077,0.371808835110686,0.380115556181077,666990.013634758,0.0,1.0
1972-08-21,22.88,23.0,22.63,22.63,7684,0.380115556181077,0.382109169237971,0.375962195645882,0.375962195645882,462517.034994087,0.0,1.0
1972-08-22,23.0,23.25,22.88,22.88,16277,0.382109169237971,0.386262529773166,0.380115556181077,0.380115556181077,979748.799921753,0.0,1.0
1972-08-23,22.75,23.25,22.38,23.0,8086,0.377955808702776,0.386262529773166,0.371808835110686,0.382109169237971,486714.308298045,0.0,1.0
1972-08-24,21.75,22.25,21.5,22.25,18989,0.361342366561994,0.369649087632385,0.357189006026799,0.369649087632385,1142990.10639026,0.0,1.0
1972-08-25,21.75,21.87,21.5,21.75,6084,0.361342366561994,0.363335979618888,0.357189006026799,0.361342366561994,366209.479555443,0.0,1.0
1972-08-28,21.87,22.25,21.87,21.87,14677,0.363335979618888,0.369649087632385,0.363335979618888,0.363335979618888,883441.244483109,0.0,1.0
1972-08-29,22.0,22.0,21.5,21.87,9784,0.36549572709719,0.36549572709719,0.357189006026799,0.363335979618888,588920.701507306,0.0,1.0
1972-08-30,23.25,23.25,22.0,22.0,28392,0.386262529773166,0.386262529773166,0.36549572709719,0.36549572709719,1708977.57125873,0.0,1.0
1972-08-31,22.75,23.13,22.63,23.13,11595,0.377955808702776,0.384268916716273,0.375962195645882,0.384268916716273,697928.815819421,0.0,1.0
1972-09-01,23.0,23.0,22.63,22.75,7881,0.382109169237971,0.382109169237971,0.375962195645882,0.377955808702776,474374.90275747,0.0,1.0
1972-09-05,22.5,22.88,22.38,22.88,11595,0.37380244816758,0.380115556181077,0.371808835110686,0.380115556181077,697928.815819422,0.0,1.0
1972-09-06,22.75,22.75,22.38,22.5,7881,0.377955808702776,0.377955808702776,0.371808835110686,0.37380244816758,474374.902757469,0.0,1.0
1972-09-07,22.5,22.75,22.38,22.75,8889,0.37380244816758,0.377955808702776,0.371808835110686,0.377955808702776,535048.662683816,0.0,1.0
1972-09-08,22.25,22.5,22.25,22.5,4886,0.369649087632385,0.37380244816758,0.369649087632385,0.37380244816758,294099.197420758,0.0,1.0
1972-09-11,22.88,22.88,22.5,22.5,22084,0.380115556181077,0.380115556181077,0.37380244816758,0.37380244816758,1329285.03394188,0.0,1.0
1972-09-12,22.88,22.88,22.38,22.88,14795,0.380115556181077,0.380115556181077,0.371808835110686,0.380115556181077,890543.926696709,0.0,1.0
1972-09-13,22.63,23.0,22.38,22.88,6881,0.375962195645882,0.382109169237971,0.371808835110686,0.380115556181077,414182.680608317,0.0,1.0
1972-09-14,22.63,22.88,22.38,22.63,10588,0.375962195645882,0.380115556181077,0.371808835110686,0.375962195645882,637315.248115225,0.0,1.0
1972-09-15,22.13,22.38,22.0,22.38,12392,0.367655474575491,0.371808835110686,0.36549572709719,0.371808835110686,745902.016872296,0.0,1.0
1972-09-18,21.75,22.13,21.75,22.13,7388,0.361342366561994,0.367655474575491,0.361342366561994,0.367655474575491,444700.137237938,0.0,1.0
1972-09-19,21.25,21.75,21.25,21.75,9389,0.353035645491604,0.361342366561994,0.353035645491604,0.361342366561994,565144.773758391,0.0,1.0
1972-09-20,22.38,22.38,21.25,21.25,27200,0.371808835110686,0.371808835110686,0.353035645491604,0.353035645491604,1637228.44245695,0.0,1.0
1972-09-21,22.5,22.75,22.0,22.38,12589,0.37380244816758,0.377955808702776,0.36549572709719,0.371808835110686,757759.884635679,0.0,1.0
1972-09-22,22.25,22.5,22.0,22.5,13393,0.369649087632385,0.37380244816758,0.36549572709719,0.37380244816758,806154.431243597,0.0,1.0
1972-09-25,21.75,22.25,21.62,22.25,11286,0.361342366561994,0.369649087632385,0.359182619083693,0.369649087632385,679329.419175334,0.0,1.0
1972-09-26,21.87,21.87,21.5,21.75,7881,0.363335979618888,0.363335979618888,0.357189006026799,0.361342366561994,474374.90275747,0.0,1.0
1972-09-27,22.63,22.75,21.87,21.87,20089,0.375962195645882,0.377955808702776,0.363335979618888,0.363335979618888,1209201.55075432,0.0,1.0
1972-09-28,23.25,23.25,22.63,22.63,55197,0.386262529773166,0.386262529773166,0.375962195645882,0.375962195645882,3322430.08596676,0.0,1.0
1972-09-29,23.0,23.38,22.5,23.25,27878,0.382109169237971,0.388422277251468,0.37380244816758,0.386262529773166,1678038.76907407,0.0,1.0
1972-10-02,23.0,23.0,22.5,23.0,8086,0.382109169237971,0.382109169237971,0.37380244816758,0.382109169237971,486714.308298046,0.0,1.0
1972-10-03,22.38,22.88,22.25,22.88,12188,0.371808835110686,0.380115556181077,0.369649087632385,0.380115556181077,733622.80355387,0.0,1.0
1972-10-04,22.13,22.63,22.13,22.38,14189,0.367655474575491,0.375962195645882,0.367655474575491,0.371808835110686,854067.440074323,0.0,1.0
1972-10-05,21.5,22.5,21.5,22.13,18989,0.357189006026799,0.37380244816758,0.357189006026799,0.367655474575491,1142990.10639025,0.0,1.0
1972-10-06,21.87,21.87,21.37,21.5,20089,0.363335979618888,0.363335979618888,0.355029258548497,0.357189006026799,1209201.55075432,0.0,1.0
1972-10-09,22.25,22.38,22.0,22.0,6881,0.369649087632385,0.371808835110686,0.36549572709719,0.36549572709719,414182.680608317,0.0,1.0
1972-10-10,22.75,23.13,22.38,22.38,27477,0.377955808702776,0.384268916716273,0.371808835110686,0.371808835110686,1653901.68799226,0.0,1.0
1972-10-11,22.38,22.88,22.38,22.75,11793,0.371808835110686,0.380115556181077,0.371808835110686,0.377955808702776,709846.875804955,0.0,1.0
1972-10-12,22.25,22.63,22.13,22.38,8593,0.369649087632385,0.375962195645882,0.367655474575491,0.371808835110686,517231.764927666,0.0,1.0
1972-10-13,21.87,22.38,21.62,22.25,6189,0.363335979618888,0.371808835110686,0.359182619083693,0.369649087632385,372529.662881104,0.0,1.0
1972-10-16,21.5,22.0,21.5,21.87,14084,0.357189006026799,0.36549572709719,0.357189006026799,0.363335979618888,847747.256748662,0.0,1.0
1972-10-17,21.62,21.75,21.5,21.5,17877,0.359182619083693,0.361342366561994,0.357189006026799,0.357189006026799,1076056.3553604,0.0,1.0
1972-10-18,21.5,22.0,21.5,21.62,13478,0.357189006026799,0.36549572709719,0.357189006026799,0.359182619083693,811270.770126275,0.0,1.0
1972-10-19,21.37,21.75,21.37,21.5,8797,0.355029258548497,0.361342366561994,0.355029258548497,0.357189006026799,529510.978246094,0.0,1.0
1972-10-20,21.62,21.75,21.37,21.37,8889,0.359182619083693,0.361342366561994,0.355029258548497,0.355029258548497,535048.662683815,0.0,1.0
1972-10-23,22.25,22.25,22.0,22.0,12589,0.369649087632385,0.369649087632385,0.36549572709719,0.36549572709719,757759.884635679,0.0,1.0
1972-10-24,22.63,22.63,21.87,22.25,17284,0.375962195645882,0.375962195645882,0.363335979618888,0.369649087632385,1040362.36762595,0.0,1.0
1972-10-25,22.38,22.5,22.13,22.5,16988,0.371808835110686,0.37380244816758,0.367655474575491,0.37380244816758,1022545.4698698,0.0,1.0
1972-10-26,22.38,22.75,22.25,22.38,18397,0.371808835110686,0.377955808702776,0.369649087632385,0.371808835110686,1107356.31087796,0.0,1.0
1972-10-27,22.0,22.63,21.87,22.38,11878,0.36549572709719,0.375962195645882,0.363335979618888,0.371808835110686,714963.214687631,0.0,1.0
1972-10-30,21.5,21.75,21.25,21.75,34081,0.357189006026799,0.361342366561994,0.353035645491604,0.361342366561994,2051411.12306526,0.0,1.0
1972-10-31,21.87,21.87,21.37,21.5,19477,0.363335979618888,0.363335979618888,0.355029258548497,0.357189006026799,1172363.91079904,0.0,1.0
1972-11-01,21.87,21.87,21.62,21.87,20589,0.363335979618888,0.363335979618888,0.359182619083693,0.363335979618888,1239297.6618289,0.0,1.0
1972-11-02,21.62,22.0,21.62,21.87,33784,0.359182619083693,0.36549572709719,0.359182619083693,0.363335979618888,2033534.03308696,0.0,1.0
1972-11-03,21.75,21.87,21.75,21.75,16988,0.361342366561994,0.363335979618888,0.361342366561994,0.361342366561994,1022545.4698698,0.0,1.0
1972-11-06,21.87,22.0,21.75,21.75,22677,0.363335979618888,0.36549572709719,0.361342366561994,0.361342366561994,1364979.02167633,0.0,1.0
1972-11-08,21.62,22.0,21.37,21.87,33686,0.359182619083693,0.36549572709719,0.355029258548497,0.363335979618888,2027635.19531634,0.0,1.0
1972-11-09,21.75,21.75,21.12,21.62,12392,0.361342366561994,0.361342366561994,0.350875898013302,0.359182619083693,745902.016872297,0.0,1.0
1972-11-10,22.75,22.88,21.37,21.75,118084,0.377955808702776,0.380115556181077,0.355029258548497,0.361342366561994,7107738.3602605,0.0,1.0
1972-11-13,22.5,22.75,22.25,22.75,23473,0.37380244816758,0.377955808702776,0.369649087632385,0.377955808702776,1412892.03050705,0.0,1.0
1972-11-14,22.5,22.75,22.38,22.5,28589,0.37380244816758,0.377955808702776,0.371808835110686,0.37380244816758,1720835.43902212,0.0,1.0
1972-11-15,22.5,22.75,22.38,22.5,20273,0.37380244816758,0.377955808702776,0.371808835110686,0.37380244816758,1220276.91962977,0.0,1.0
1972-11-16,22.63,22.88,22.38,22.5,27384,0.375962195645882,0.380115556181077,0.371808835110686,0.37380244816758,1648303.81133239,0.0,1.0
1972-11-17,23.38,23.5,23.0,23.0,89192,0.388422277251468,0.390415890308362,0.382109169237971,0.382109169237971,5368664.67792719,0.0,1.0
1972-11-20,23.0,23.63,23.0,23.38,42489,0.382109169237971,0.392575637786663,0.382109169237971,0.388422277251468,2557507.32689533,0.0,1.0
1972-11-21,24.5,24.5,22.88,23.0,139081,0.407029332449143,0.407029332449143,0.380115556181077,0.382109169237971,8371594.44872626,0.0,1.0
1972-11-22,25.5,25.5,24.87,24.87,165597,0.423642774589924,0.423642774589924,0.413176306041232,0.413176306041232,9967651.41123319,0.0,1.0
1972-11-24,26.25,26.25,25.62,25.62,165788,0.43610285619551,0.43610285619551,0.425636387646818,0.425636387646818,9979148.12566368,0.0,1.0
1972-11-27,26.0,26.12,25.0,26.12,114193,0.431949495660315,0.433943108717209,0.415336053519534,0.433943108717209,6873530.42387815,0.0,1.0
1972-11-28,25.62,26.25,25.62,26.0,67477,0.425636387646818,0.43610285619551,0.425636387646818,0.431949495660315,4061590.57395835,0.0,1.0
1972-11-29,25.37,25.62,25.12,25.62,26673,0.421483027111623,0.425636387646818,0.417329666576427,0.425636387646818,1605507.14138434,0.0,1.0
1972-11-30,25.12,25.5,25.0,25.37,55473,0.417329666576427,0.423642774589924,0.415336053519534,0.421483027111623,3339043.13927993,0.0,1.0
1972-12-01,25.62,25.62,25.12,25.12,59286,0.425636387646818,0.425636387646818,0.417329666576427,0.417329666576427,3568556.08233465,0.0,1.0
1972-12-04,26.0,26.25,25.75,25.75,55388,0.431949495660315,0.43610285619551,0.42779613512512,0.42779613512512,3333926.80039725,0.0,1.0
1972-12-05,25.12,25.87,25.12,25.87,30584,0.417329666576427,0.429789748182013,0.417329666576427,0.429789748182013,1840918.92220968,0.0,1.0
1972-12-06,25.62,25.87,25.12,25.12,27793,0.425636387646818,0.429789748182013,0.417329666576427,0.417329666576427,1672922.43019139,0.0,1.0
1972-12-07,25.37,25.87,25.37,25.62,17995,0.421483027111623,0.429789748182013,0.421483027111623,0.425636387646818,1083159.037574,0.0,1.0
1972-12-08,25.37,25.75,25.37,25.37,26588,0.421483027111623,0.42779613512512,0.421483027111623,0.421483027111623,1600390.80250166,0.0,1.0
1972-12-11,25.5,25.87,25.25,25.37,36089,0.423642774589924,0.429789748182013,0.419489414054729,0.421483027111623,2172277.10514076,0.0,1.0
1972-12-12,26.75,26.75,25.62,25.62,124984,0.444409577265901,0.444409577265901,0.425636387646818,0.425636387646818,7523064.69308966,0.0,1.0
1972-12-13,26.25,26.75,26.12,26.75,57877,0.43610285619551,0.444409577265901,0.433943108717209,0.444409577265901,3483745.24132649,0.0,1.0
1972-12-14,26.12,26.5,26.12,26.25,34588,0.433943108717209,0.440256216730706,0.433943108717209,0.43610285619551,2081928.57969488,0.0,1.0
1972-12-15,25.75,26.25,25.62,26.12,55078,0.42779613512512,0.43610285619551,0.425636387646818,0.433943108717209,3315267.21153101,0.0,1.0
1972-12-18,25.12,25.5,24.63,25.5,56086,0.417329666576427,0.423642774589924,0.409189079927445,0.423642774589924,3375940.97145736,0.0,1.0
1972-12-19,24.87,25.25,24.87,25.12,29077,0.413176306041232,0.419489414054729,0.413176306041232,0.417329666576427,1750209.2434309,0.0,1.0
1972-12-20,25.0,25.12,24.75,24.87,41877,0.415336053519534,0.417329666576427,0.411182692984338,0.413176306041232,2520669.68694005,0.0,1.0
1972-12-21,24.87,25.25,24.75,25.0,26489,0.413176306041232,0.419489414054729,0.411182692984338,0.415336053519534,1594431.7725089,0.0,1.0
1972-12-22,24.63,25.0,24.63,24.87,11878,0.409189079927445,0.415336053519534,0.409189079927445,0.413176306041232,714963.214687631,0.0,1.0
1972-12-26,25.0,25.0,24.75,24.75,12273,0.415336053519534,0.415336053519534,0.411182692984338,0.411182692984338,738739.142436546,0.0,1.0
1972-12-27,25.0,25.25,25.0,25.0,80000,0.415336053519534,0.419489414054729,0.415336053519534,0.415336053519534,4815377.77193218,0.0,1.0
1972-12-29,25.0,25.5,24.87,25.0,33877,0.415336053519534,0.423642774589924,0.413176306041232,0.415336053519534,2039131.90974683,0.0,1.0
1973-01-02,26.12,26.25,25.37,25.37,43878,0.433943108717209,0.43610285619551,0.421483027111623,0.421483027111623,2641114.32346051,0.0,1.0
1973-01-03,26.75,26.75,26.12,26.12,65995,0.444409577265901,0.444409577265901,0.433943108717209,0.433943108717209,3972385.70073331,0.0,1.0
1973-01-04,26.5,26.75,25.75,26.75,43878,0.440256216730706,0.444409577265901,0.42779613512512,0.444409577265901,2641114.3234605,0.0,1.0
1973-01-05,26.0,26.5,26.0,26.5,28589,0.431949495660315,0.440256216730706,0.431949495660315,0.440256216730706,1720835.43902212,0.0,1.0
1973-01-08,26.37,26.5,26.25,26.25,35681,0.438096469252404,0.440256216730706,0.43610285619551,0.43610285619551,2147718.67850391,0.0,1.0
1973-01-09,26.0,26.37,26.0,26.37,27595,0.431949495660315,0.438096469252404,0.431949495660315,0.438096469252404,1661004.37020586,0.0,1.0
1973-01-10,26.37,26.37,25.62,26.0,27681,0.438096469252404,0.438096469252404,0.425636387646818,0.431949495660315,1666180.90131069,0.0,1.0
1973-01-11,26.62,26.87,26.12,26.37,47388,0.442249829787599,0.446403190322795,0.433943108717209,0.438096469252404,2852389.02320403,0.0,1.0
1973-01-12,25.75,26.75,25.75,26.62,27200,0.42779613512512,0.444409577265901,0.42779613512512,0.442249829787599,1637228.44245694,0.0,1.0
1973-01-15,25.0,26.37,25.0,25.75,39473,0.415336053519534,0.438096469252404,0.415336053519534,0.42779613512512,2375967.58489349,0.0,1.0
1973-01-16,24.25,25.25,24.13,25.0,52886,0.402875971913948,0.419489414054729,0.400882358857054,0.415336053519534,3183325.86058007,0.0,1.0
1973-01-17,24.25,24.5,24.0,24.25,33192,0.402875971913948,0.407029332449143,0.398722611378752,0.402875971913948,1997900.23757466,0.0,1.0
1973-01-18,24.25,24.5,24.13,24.25,16797,0.402875971913948,0.407029332449143,0.400882358857054,0.402875971913948,1011048.75543931,0.0,1.0
1973-01-19,24.0,24.38,24.0,24.25,18792,0.398722611378752,0.405035719392249,0.398722611378752,0.402875971913948,1131132.23862687,0.0,1.0
1973-01-22,23.5,24.25,23.5,24.0,28273,0.390415890308362,0.402875971913948,0.390415890308362,0.398722611378752,1701814.69682298,0.0,1.0
1973-01-23,23.38,23.5,22.75,23.5,28681,0.388422277251468,0.390415890308362,0.377955808702776,0.390415890308362,1726373.12345984,0.0,1.0
1973-01-24,22.25,23.63,22.25,23.38,33284,0.369649087632385,0.392575637786663,0.369649087632385,0.388422277251468,2003437.92201239,0.0,1.0
1973-01-26,22.25,22.25,22.0,22.25,29195,0.369649087632385,0.369649087632385,0.36549572709719,0.369649087632385,1757311.9256445,0.0,1.0
1973-01-29,22.75,22.75,22.38,22.38,19477,0.377955808702776,0.377955808702776,0.371808835110686,0.371808835110686,1172363.91079904,0.0,1.0
1973-01-30,22.88,23.25,22.75,22.75,18673,0.380115556181077,0.386262529773166,0.377955808702776,0.377955808702776,1123969.36419112,0.0,1.0
1973-01-31,23.38,23.5,22.88,22.88,14993,0.388422277251468,0.390415890308362,0.380115556181077,0.380115556181077,902461.986682241,0.0,1.0
1973-02-01,23.0,24.38,23.0,23.38,52800,0.382109169237971,0.405035719392249,0.382109169237971,0.388422277251468,3178149.32947524,0.0,1.0
1973-02-02,22.75,23.0,22.5,23.0,18989,0.377955808702776,0.382109169237971,0.37380244816758,0.382109169237971,1142990.10639025,0.0,1.0
1973-02-05,22.63,22.88,22.38,22.75,21992,0.375962195645882,0.380115556181077,0.371808835110686,0.377955808702776,1323747.34950416,0.0,1.0
1973-02-06,22.5,22.75,22.5,22.63,9686,0.37380244816758,0.377955808702776,0.37380244816758,0.375962195645882,583021.86373669,0.0,1.0
1973-02-07,22.63,23.25,22.63,22.63,21597,0.375962195645882,0.386262529773166,0.375962195645882,0.375962195645882,1299971.42175524,0.0,1.0
1973-02-08,22.63,22.63,22.13,22.63,27595,0.375962195645882,0.375962195645882,0.367655474575491,0.375962195645882,1661004.37020586,0.0,1.0
1973-02-09,23.25,23.5,23.0,23.0,21077,0.386262529773166,0.390415890308362,0.382109169237971,0.382109169237971,1268671.46623769,0.0,1.0
1973-02-12,22.88,23.38,22.63,23.25,12681,0.380115556181077,0.388422277251468,0.375962195645882,0.386262529773166,763297.569073401,0.0,1.0
1973-02-13,23.88,24.38,23.63,23.63,23388,0.396728998321858,0.405035719392249,0.392575637786663,0.392575637786663,1407775.69162438,0.0,1.0
1973-02-14,23.25,24.13,23.25,23.88,12886,0.386262529773166,0.400882358857054,0.386262529773166,0.396728998321858,775636.974613978,0.0,1.0
1973-02-15,23.0,23.38,23.0,23.25,25192,0.382109169237971,0.388422277251468,0.382109169237971,0.386262529773166,1516362.46038145,0.0,1.0
1973-02-16,23.0,23.0,22.63,23.0,25877,0.382109169237971,0.382109169237971,0.375962195645882,0.382109169237971,1557594.13255362,0.0,1.0
1973-02-20,22.75,23.25,22.63,23.0,17389,0.377955808702776,0.386262529773166,0.375962195645882,0.382109169237971,1046682.55095161,0.0,1.0
1973-02-21,21.75,22.88,21.75,22.75,15473,0.361342366561994,0.380115556181077,0.361342366561994,0.377955808702776,931354.253313835,0.0,1.0
1973-02-22,21.75,22.38,21.75,21.75,12886,0.361342366561994,0.371808835110686,0.361342366561994,0.361342366561994,775636.974613978,0.0,1.0
1973-02-23,21.75,22.25,21.75,21.75,15197,0.361342366561994,0.369649087632385,0.361342366561994,0.361342366561994,914741.200000669,0.0,1.0
1973-02-26,21.75,21.75,21.5,21.75,21195,0.361342366561994,0.361342366561994,0.357189006026799,0.361342366561994,1275774.14845129,0.0,1.0
1973-02-27,21.62,21.87,21.62,21.75,15881,0.359182619083693,0.363335979618888,0.359182619083693,0.361342366561994,955912.679950688,0.0,1.0
1973-02-28,21.62,21.75,21.5,21.62,13873,0.359182619083693,0.361342366561994,0.357189006026799,0.359182619083693,835046.69787519,0.0,1.0
1973-03-01,21.62,21.87,21.62,21.62,6486,0.359182619083693,0.363335979618888,0.359182619083693,0.359182619083693,390406.752859402,0.0,1.0
1973-03-02,21.5,21.75,21.25,21.62,27878,0.357189006026799,0.361342366561994,0.353035645491604,0.359182619083693,1678038.76907407,0.0,1.0
1973-03-05,21.62,21.87,21.25,21.5,39881,0.359182619083693,0.363335979618888,0.353035645491604,0.357189006026799,2400526.01153034,0.0,1.0
1973-03-06,22.25,22.25,21.5,21.62,61689,0.369649087632385,0.369649087632385,0.357189006026799,0.359182619083693,3713197.99215906,0.0,1.0
1973-03-07,22.75,22.75,22.38,22.38,33073,0.377955808702776,0.377955808702776,0.371808835110686,0.371808835110686,1990737.36313891,0.0,1.0
1973-03-08,22.75,22.88,22.5,22.75,12392,0.377955808702776,0.380115556181077,0.37380244816758,0.377955808702776,745902.016872295,0.0,1.0
1973-03-09,22.25,22.63,22.13,22.63,15197,0.369649087632385,0.375962195645882,0.367655474575491,0.375962195645882,914741.200000668,0.0,1.0
1973-03-12,22.0,22.25,22.0,22.25,11200,0.36549572709719,0.369649087632385,0.36549572709719,0.369649087632385,674152.888070506,0.0,1.0
1973-03-13,22.0,22.13,21.62,22.0,6795,0.36549572709719,0.367655474575491,0.359182619083693,0.36549572709719,409006.14950349,0.0,1.0
1973-03-14,21.75,22.0,21.62,22.0,7388,0.361342366561994,0.36549572709719,0.359182619083693,0.36549572709719,444700.137237938,0.0,1.0
1973-03-15,21.25,21.87,21.12,21.75,15197,0.353035645491604,0.363335979618888,0.350875898013302,0.361342366561994,914741.200000667,0.0,1.0
1973-03-16,21.25,21.37,21.12,21.25,8797,0.353035645491604,0.355029258548497,0.350875898013302,0.353035645491604,529510.978246093,0.0,1.0
1973-03-19,21.0,21.25,20.62,21.25,17995,0.348882284956408,0.353035645491604,0.342569176942911,0.353035645491604,1083159.037574,0.0,1.0
1973-03-20,21.0,21.0,20.75,21.0,8797,0.348882284956408,0.348882284956408,0.344728924421213,0.348882284956408,529510.978246094,0.0,1.0
1973-03-21,20.5,21.0,20.5,21.0,14795,0.340575563886018,0.348882284956408,0.340575563886018,0.348882284956408,890543.926696708,0.0,1.0
1973-03-22,20.12,20.62,20.0,20.5,23592,0.334262455872521,0.342569176942911,0.332268842815627,0.340575563886018,1420054.9049428,0.0,1.0
1973-03-23,20.5,20.62,20.12,20.12,11878,0.340575563886018,0.342569176942911,0.334262455872521,0.334262455872521,714963.214687631,0.0,1.0
1973-03-26,20.62,20.62,20.25,20.5,7289,0.342569176942911,0.342569176942911,0.336422203350822,0.340575563886018,438741.107245172,0.0,1.0
1973-03-27,21.25,21.25,20.87,20.87,15684,0.353035645491604,0.353035645491604,0.346722537478107,0.346722537478107,944054.812187304,0.0,1.0
1973-03-28,20.87,21.5,20.25,21.25,113389,0.346722537478107,0.357189006026799,0.336422203350822,0.353035645491604,6825135.87727023,0.0,1.0
1973-03-29,20.87,21.0,20.62,20.87,16889,0.346722537478107,0.348882284956408,0.342569176942911,0.346722537478107,1016586.43987703,0.0,1.0
1973-03-30,20.62,21.0,20.25,20.87,22189,0.342569176942911,0.348882284956408,0.336422203350822,0.346722537478107,1335605.21726754,0.0,1.0
1973-04-02,19.62,20.75,19.5,20.62,38795,0.32595573480213,0.344728924421213,0.323962121745236,0.342569176942911,2335157.25827637,0.0,1.0
1973-04-03,19.5,19.75,19.25,19.62,21689,0.323962121745236,0.328115482280432,0.319808761210041,0.32595573480213,1305509.10619297,0.0,1.0
1973-04-04,20.0,20.12,19.5,19.5,13281,0.332268842815627,0.334262455872521,0.323962121745236,0.323962121745236,799412.902362892,0.0,1.0
1973-04-05,20.12,20.12,19.87,20.0,12392,0.334262455872521,0.334262455872521,0.330109095337325,0.332268842815627,745902.016872295,0.0,1.0
1973-04-06,20.12,20.12,19.87,20.12,11477,0.334262455872521,0.334262455872521,0.330109095337325,0.334262455872521,690826.133605821,0.0,1.0
1973-04-09,19.62,20.25,19.5,20.12,35793,0.32595573480213,0.336422203350822,0.323962121745236,0.334262455872521,2154460.20738461,0.0,1.0
1973-04-10,19.75,19.75,19.5,19.62,55684,0.328115482280432,0.328115482280432,0.323962121745236,0.32595573480213,3351743.6981534,0.0,1.0
1973-04-11,20.0,20.0,19.62,19.75,11997,0.332268842815627,0.332268842815627,0.32595573480213,0.328115482280432,722126.089123381,0.0,1.0
1973-04-12,19.87,20.12,19.62,20.0,17784,0.330109095337325,0.334262455872521,0.32595573480213,0.332268842815627,1070458.47870053,0.0,1.0
1973-04-13,19.75,20.0,19.62,19.87,22584,0.328115482280432,0.332268842815627,0.32595573480213,0.330109095337325,1359381.14501645,0.0,1.0
1973-04-16,19.37,19.75,19.25,19.75,29393,0.321802374266935,0.328115482280432,0.319808761210041,0.328115482280432,1769229.98563003,0.0,1.0
1973-04-17,19.25,19.37,18.88,19.37,36273,0.319808761210041,0.321802374266935,0.313661787617952,0.321802374266935,2183352.4740162,0.0,1.0
1973-04-18,19.13,19.37,18.75,19.25,14993,0.317815148153147,0.321802374266935,0.31150204013965,0.319808761210041,902461.986682242,0.0,1.0
1973-04-19,18.88,19.13,18.88,19.13,12681,0.313661787617952,0.317815148153147,0.313661787617952,0.317815148153147,763297.5690734,0.0,1.0
1973-04-23,18.75,18.88,18.38,18.88,20188,0.31150204013965,0.313661787617952,0.305355066547561,0.313661787617952,1215160.58074709,0.0,1.0
1973-04-24,18.63,19.0,18.5,18.75,36484,0.309508427082756,0.315655400674846,0.307348679604455,0.31150204013965,2196053.03288968,0.0,1.0
1973-04-25,18.13,18.63,18.0,18.63,27681,0.301201706012366,0.309508427082756,0.299041958534064,0.309508427082756,1666180.90131069,0.0,1.0
1973-04-26,19.0,19.0,18.13,18.13,55592,0.315655400674846,0.315655400674846,0.301201706012366,0.301201706012366,3346206.01371567,0.0,1.0
1973-04-27,18.5,19.0,18.38,19.0,15684,0.307348679604455,0.315655400674846,0.305355066547561,0.315655400674846,944054.812187305,0.0,1.0
1973-04-30,18.0,18.5,17.88,18.5,28484,0.299041958534064,0.307348679604455,0.29704834547717,0.307348679604455,1714515.25569646,0.0,1.0
1973-05-01,18.0,18.0,17.5,18.0,27200,0.299041958534064,0.299041958534064,0.290735237463674,0.299041958534064,1637228.44245695,0.0,1.0
1973-05-02,18.63,18.75,18.25,18.25,37195,0.309508427082756,0.31150204013965,0.30319531906926,0.30319531906926,2238849.70283773,0.0,1.0
1973-05-03,19.75,19.75,18.25,18.63,20984,0.328115482280432,0.328115482280432,0.30319531906926,0.309508427082756,1263073.58957781,0.0,1.0
1973-05-04,21.0,21.0,19.87,19.87,36984,0.348882284956408,0.348882284956408,0.330109095337325,0.330109095337325,2226149.14396425,0.0,1.0
1973-05-07,20.0,20.12,19.37,20.12,21597,0.332268842815627,0.334262455872521,0.321802374266935,0.334262455872521,1299971.42175524,0.0,1.0
1973-05-08,20.37,20.37,19.5,20.0,23684,0.338415816407716,0.338415816407716,0.323962121745236,0.332268842815627,1425592.58938052,0.0,1.0
1973-05-09,20.12,20.5,19.75,20.37,14584,0.334262455872521,0.340575563886018,0.328115482280432,0.338415816407716,877843.367823237,0.0,1.0
1973-05-10,19.13,19.87,19.13,19.87,11878,0.317815148153147,0.330109095337325,0.317815148153147,0.330109095337325,714963.214687632,0.0,1.0
1973-05-11,19.37,19.75,19.13,19.13,7197,0.321802374266935,0.328115482280432,0.317815148153147,0.317815148153147,433203.422807449,0.0,1.0
1973-05-14,18.25,19.13,18.25,19.13,24086,0.30319531906926,0.317815148153147,0.30319531906926,0.317815148153147,1449789.86268448,0.0,1.0
1973-05-15,19.25,19.25,18.13,18.25,18489,0.319808761210041,0.319808761210041,0.301201706012366,0.30319531906926,1112893.99531568,0.0,1.0
1973-05-16,18.88,19.37,18.38,19.25,12089,0.313661787617952,0.321802374266935,0.305355066547561,0.319808761210041,727663.773561102,0.0,1.0
1973-05-17,18.38,19.0,18.38,18.88,10792,0.305355066547561,0.315655400674846,0.305355066547561,0.313661787617952,649594.461433652,0.0,1.0
1973-05-18,18.0,18.38,18.0,18.38,33600,0.299041958534064,0.305355066547561,0.299041958534064,0.305355066547561,2022458.66421152,0.0,1.0
1973-05-21,18.0,18.25,17.75,18.0,39592,0.299041958534064,0.30319531906926,0.294888597998869,0.299041958534064,2383130.45932924,0.0,1.0
1973-05-22,18.13,18.25,17.75,18.0,26673,0.301201706012366,0.30319531906926,0.294888597998869,0.299041958534064,1605507.14138434,0.0,1.0
1973-05-23,18.63,18.63,18.0,18.13,16889,0.309508427082756,0.309508427082756,0.299041958534064,0.301201706012366,1016586.43987704,0.0,1.0
1973-05-24,20.25,20.25,18.5,18.63,22400,0.336422203350822,0.336422203350822,0.307348679604455,0.309508427082756,1348305.77614101,0.0,1.0
1973-05-25,19.75,20.62,18.75,20.25,19384,0.328115482280432,0.342569176942911,0.31150204013965,0.336422203350822,1166766.03413917,0.0,1.0
1973-05-29,19.25,19.5,18.75,19.5,12589,0.319808761210041,0.323962121745236,0.31150204013965,0.323962121745236,757759.884635679,0.0,1.0
1973-05-30,18.88,19.37,18.88,19.25,5393,0.313661787617952,0.321802374266935,0.313661787617952,0.319808761210041,324616.654050378,0.0,1.0
1973-05-31,18.88,19.0,18.63,18.88,4589,0.313661787617952,0.315655400674846,0.309508427082756,0.313661787617952,276222.10744246,0.0,1.0
1973-06-01,17.75,18.63,17.5,18.63,72593,0.294888597998869,0.309508427082756,0.290735237463674,0.309508427082756,4369533.98247342,0.0,1.0
1973-06-04,17.5,17.75,17.13,17.75,31789,0.290735237463674,0.294888597998869,0.284588263871584,0.294888597998869,1913450.5498994,0.0,1.0
1973-06-05,18.25,18.25,17.75,17.75,47789,0.30319531906926,0.30319531906926,0.294888597998869,0.294888597998869,2876526.10428584,0.0,1.0
1973-06-06,18.38,18.5,17.75,18.25,18193,0.305355066547561,0.307348679604455,0.294888597998869,0.30319531906926,1095077.09755953,0.0,1.0
1973-06-07,18.25,18.38,17.88,18.38,12589,0.30319531906926,0.305355066547561,0.29704834547717,0.305355066547561,757759.884635678,0.0,1.0
1973-06-08,17.25,18.25,17.25,18.25,53689,0.286581876928478,0.30319531906926,0.286581876928478,0.30319531906926,3231660.21496584,0.0,1.0
1973-06-11,17.38,17.38,17.0,17.25,59081,0.28874162440678,0.28874162440678,0.282428516393283,0.286581876928478,3556216.67679407,0.0,1.0
1973-06-12,17.38,17.38,16.75,17.38,126795,0.28874162440678,0.28874162440678,0.278275155858088,0.28874162440678,7632072.80740177,0.0,1.0
1973-06-13,16.5,17.38,16.5,17.38,36681,0.274121795322892,0.28874162440678,0.274121795322892,0.28874162440678,2207910.90065306,0.0,1.0
1973-06-14,16.5,17.13,16.37,16.5,38584,0.274121795322892,0.284588263871584,0.271962047844591,0.274121795322892,2322456.6994029,0.0,1.0
1973-06-15,17.0,17.0,16.5,16.5,15197,0.282428516393283,0.282428516393283,0.274121795322892,0.274121795322892,914741.200000668,0.0,1.0
1973-06-18,16.75,17.13,16.75,17.0,12273,0.278275155858088,0.284588263871584,0.278275155858088,0.282428516393283,738739.142436546,0.0,1.0
1973-06-19,17.0,17.0,16.63,16.75,25600,0.282428516393283,0.282428516393283,0.276281542801194,0.278275155858088,1540920.8870183,0.0,1.0
1973-06-20,17.13,17.25,16.88,17.0,36681,0.284588263871584,0.286581876928478,0.280434903336389,0.282428516393283,2207910.90065306,0.0,1.0
1973-06-21,16.63,17.13,16.63,17.13,10884,0.276281542801194,0.284588263871584,0.276281542801194,0.284588263871584,655132.145871374,0.0,1.0
1973-06-22,17.0,17.25,16.75,16.75,32184,0.282428516393283,0.286581876928478,0.278275155858088,0.278275155858088,1937226.47764832,0.0,1.0
1973-06-25,16.63,16.88,16.63,16.88,18081,0.276281542801194,0.280434903336389,0.276281542801194,0.280434903336389,1088335.56867882,0.0,1.0
1973-06-26,17.88,17.88,16.88,16.88,41877,0.29704834547717,0.29704834547717,0.280434903336389,0.280434903336389,2520669.68694006,0.0,1.0
1973-06-27,17.13,17.75,16.63,17.75,15388,0.284588263871584,0.294888597998869,0.276281542801194,0.294888597998869,926237.914431158,0.0,1.0
1973-06-28,17.25,17.25,17.0,17.13,16000,0.286581876928478,0.286581876928478,0.282428516393283,0.284588263871584,963075.554386438,0.0,1.0
1973-06-29,17.13,17.38,17.13,17.25,5873,0.284588263871584,0.28874162440678,0.284588263871584,0.286581876928478,353508.920681972,0.0,1.0
1973-07-02,17.0,17.25,17.0,17.13,4484,0.282428516393283,0.286581876928478,0.282428516393283,0.284588263871584,269901.924116799,0.0,1.0
1973-07-03,17.13,17.13,16.88,17.0,27595,0.284588263871584,0.284588263871584,0.280434903336389,0.282428516393283,1661004.37020586,0.0,1.0
1973-07-05,17.88,17.88,17.13,17.13,20681,0.29704834547717,0.29704834547717,0.284588263871584,0.284588263871584,1244835.34626662,0.0,1.0
1973-07-06,17.63,18.0,17.5,17.88,62400,0.292894984941975,0.299041958534064,0.290735237463674,0.29704834547717,3755994.66210711,0.0,1.0
1973-07-09,17.63,17.63,17.13,17.63,21689,0.292894984941975,0.292894984941975,0.284588263871584,0.292894984941975,1305509.10619297,0.0,1.0
1973-07-10,18.0,18.25,17.75,17.75,16481,0.299041958534064,0.30319531906926,0.294888597998869,0.294888597998869,992028.013240181,0.0,1.0
1973-07-11,18.38,18.38,18.0,18.0,115384,0.305355066547561,0.305355066547561,0.299041958534064,0.299041958534064,6945219.3604578,0.0,1.0
1973-07-12,18.38,18.5,18.25,18.38,12800,0.305355066547561,0.307348679604455,0.30319531906926,0.305355066547561,770460.44350915,0.0,1.0
1973-07-13,18.0,18.38,18.0,18.38,6881,0.299041958534064,0.305355066547561,0.299041958534064,0.305355066547561,414182.680608318,0.0,1.0
1973-07-16,18.75,18.75,18.0,18.0,12984,0.31150204013965,0.31150204013965,0.299041958534064,0.299041958534064,781535.812384595,0.0,1.0
1973-07-17,18.38,18.75,18.25,18.75,17284,0.305355066547561,0.31150204013965,0.30319531906926,0.31150204013965,1040362.36762595,0.0,1.0
1973-07-18,18.75,18.75,18.38,18.38,13873,0.31150204013965,0.31150204013965,0.305355066547561,0.305355066547561,835046.697875191,0.0,1.0
1973-07-19,19.75,19.75,18.75,18.75,26673,0.328115482280432,0.328115482280432,0.31150204013965,0.31150204013965,1605507.14138434,0.0,1.0
1973-07-20,19.25,19.87,19.25,19.75,35200,0.319808761210041,0.330109095337325,0.319808761210041,0.328115482280432,2118766.21965016,0.0,1.0
1973-07-23,19.13,19.62,18.88,19.25,17686,0.317815148153147,0.32595573480213,0.313661787617952,0.319808761210041,1064559.64092991,0.0,1.0
1973-07-24,19.25,19.25,18.75,19.13,7684,0.319808761210041,0.319808761210041,0.31150204013965,0.317815148153147,462517.034994087,0.0,1.0
1973-07-25,19.62,19.62,19.37,19.37,20800,0.32595573480213,0.32595573480213,0.321802374266935,0.321802374266935,1251998.22070237,0.0,1.0
1973-07-26,19.25,19.62,19.13,19.62,19595,0.319808761210041,0.32595573480213,0.317815148153147,0.32595573480213,1179466.59301264,0.0,1.0
1973-07-27,19.25,19.37,18.88,19.25,9686,0.319808761210041,0.321802374266935,0.313661787617952,0.319808761210041,583021.86373669,0.0,1.0
1973-07-30,19.62,19.62,18.88,19.25,13077,0.32595573480213,0.32595573480213,0.313661787617952,0.319808761210041,787133.689044465,0.0,1.0
1973-07-31,19.37,19.75,19.37,19.62,17073,0.321802374266935,0.328115482280432,0.321802374266935,0.32595573480213,1027661.80875248,0.0,1.0
1973-08-01,19.13,19.5,19.0,19.37,13195,0.317815148153147,0.323962121745236,0.315655400674846,0.321802374266935,794236.371258066,0.0,1.0
1973-08-02,19.25,19.25,19.0,19.13,3997,0.319808761210041,0.319808761210041,0.315655400674846,0.317815148153147,240588.311930162,0.0,1.0
1973-08-03,19.13,19.13,19.0,19.13,7881,0.317815148153147,0.317815148153147,0.315655400674846,0.317815148153147,474374.90275747,0.0,1.0
1973-08-06,19.62,19.62,18.88,19.13,23388,0.32595573480213,0.32595573480213,0.313661787617952,0.317815148153147,1407775.69162438,0.0,1.0
1973-08-07,19.37,19.62,19.25,19.62,20484,0.321802374266935,0.32595573480213,0.319808761210041,0.32595573480213,1232977.47850324,0.0,1.0
1973-08-08,19.25,19.5,19.25,19.37,35477,0.319808761210041,0.323962121745236,0.319808761210041,0.321802374266935,2135439.46518548,0.0,1.0
1973-08-09,19.13,19.37,19.13,19.25,19595,0.317815148153147,0.321802374266935,0.317815148153147,0.319808761210041,1179466.59301264,0.0,1.0
1973-08-10,19.13,19.25,18.88,19.13,13393,0.317815148153147,0.319808761210041,0.313661787617952,0.317815148153147,806154.431243598,0.0,1.0
1973-08-13,18.75,19.0,18.75,19.0,14881,0.31150204013965,0.315655400674846,0.31150204013965,0.315655400674846,895720.457801537,0.0,1.0
1973-08-14,18.25,18.88,18.25,18.75,26673,0.30319531906926,0.313661787617952,0.30319531906926,0.31150204013965,1605507.14138434,0.0,1.0
1973-08-15,18.38,18.5,18.25,18.25,4392,0.305355066547561,0.307348679604455,0.30319531906926,0.30319531906926,264364.239679077,0.0,1.0
1973-08-16,18.13,18.63,18.0,18.38,11286,0.301201706012366,0.309508427082756,0.299041958534064,0.305355066547561,679329.419175333,0.0,1.0
1973-08-17,18.13,18.5,18.0,18.13,6584,0.301201706012366,0.307348679604455,0.299041958534064,0.301201706012366,396305.590630019,0.0,1.0
1973-08-20,17.75,18.0,17.75,18.0,12392,0.294888597998869,0.299041958534064,0.294888597998869,0.299041958534064,745902.016872296,0.0,1.0
1973-08-21,17.63,18.0,17.63,17.75,12392,0.292894984941975,0.299041958534064,0.292894984941975,0.294888597998869,745902.016872296,0.0,1.0
1973-08-22,17.38,17.63,17.13,17.63,15289,0.28874162440678,0.292894984941975,0.284588263871584,0.292894984941975,920278.88443839,0.0,1.0
1973-08-23,16.37,17.25,16.25,17.25,38584,0.271962047844591,0.286581876928478,0.269968434787697,0.286581876928478,2322456.69940289,0.0,1.0
1973-08-24,16.75,16.88,16.37,16.37,31473,0.278275155858088,0.280434903336389,0.271962047844591,0.271962047844591,1894429.80770027,0.0,1.0
1973-08-27,16.37,16.63,16.25,16.63,53788,0.271962047844591,0.276281542801194,0.269968434787697,0.276281542801194,3237619.2449586,0.0,1.0
1973-08-28,16.37,16.37,16.12,16.37,17073,0.271962047844591,0.271962047844591,0.267808687309395,0.271962047844591,1027661.80875248,0.0,1.0
1973-08-29,15.87,16.5,15.87,16.37,33481,0.2636553267742,0.274121795322892,0.2636553267742,0.271962047844591,2015295.78977577,0.0,1.0
1973-08-30,16.25,16.25,16.0,16.0,38993,0.269968434787697,0.269968434787697,0.265815074252502,0.265815074252502,2347075.3182619,0.0,1.0
1973-08-31,16.5,16.5,16.25,16.25,12273,0.274121795322892,0.274121795322892,0.269968434787697,0.269968434787697,738739.142436547,0.0,1.0
1973-09-04,17.0,17.0,16.37,16.5,15473,0.282428516393283,0.282428516393283,0.271962047844591,0.274121795322892,931354.253313834,0.0,1.0
1973-09-05,17.25,17.5,16.88,17.0,9481,0.286581876928478,0.290735237463674,0.280434903336389,0.282428516393283,570682.458196114,0.0,1.0
1973-09-06,18.25,18.25,17.5,17.5,8184,0.30319531906926,0.30319531906926,0.290735237463674,0.290735237463674,492613.146068662,0.0,1.0
1973-09-07,17.25,18.13,16.75,18.13,39789,0.286581876928478,0.301201706012366,0.278275155858088,0.301201706012366,2394988.32709262,0.0,1.0
1973-09-10,17.38,17.5,17.0,17.25,28089,0.28874162440678,0.290735237463674,0.282428516393283,0.286581876928478,1690739.32794754,0.0,1.0
1973-09-11,17.13,17.5,17.13,17.38,5689,0.284588263871584,0.290735237463674,0.284588263871584,0.28874162440678,342433.551806528,0.0,1.0
1973-09-12,17.38,17.38,17.13,17.13,6189,0.28874162440678,0.28874162440678,0.284588263871584,0.284588263871584,372529.662881104,0.0,1.0
1973-09-13,17.13,17.25,17.13,17.25,3793,0.284588263871584,0.286581876928478,0.284588263871584,0.286581876928478,228309.098611735,0.0,1.0
1973-09-14,17.13,17.38,17.0,17.13,12089,0.284588263871584,0.28874162440678,0.282428516393283,0.284588263871584,727663.773561104,0.0,1.0
1973-09-17,17.63,17.63,17.38,17.38,12681,0.292894984941975,0.292894984941975,0.28874162440678,0.28874162440678,763297.569073401,0.0,1.0
1973-09-18,17.25,17.5,17.13,17.5,8277,0.286581876928478,0.290735237463674,0.284588263871584,0.290735237463674,498211.022728534,0.0,1.0
1973-09-19,17.88,17.88,17.13,17.25,13992,0.29704834547717,0.29704834547717,0.284588263871584,0.286581876928478,842209.572310941,0.0,1.0
1973-09-20,19.62,19.62,18.0,18.0,52392,0.32595573480213,0.32595573480213,0.299041958534064,0.299041958534064,3153590.90283839,0.0,1.0
1973-09-21,20.75,20.75,18.5,19.62,73995,0.344728924421213,0.344728924421213,0.307348679604455,0.32595573480213,4453923.47792653,0.0,1.0
1973-09-24,20.5,20.75,20.12,20.75,58278,0.340575563886018,0.344728924421213,0.334262455872521,0.344728924421213,3507882.3224083,0.0,1.0
1973-09-25,20.5,20.5,19.75,20.5,56395,0.340575563886018,0.340575563886018,0.328115482280432,0.340575563886018,3394540.36810144,0.0,1.0
1973-09-26,20.62,20.62,20.25,20.5,94189,0.342569176942911,0.342569176942911,0.336422203350822,0.340575563886018,5669445.21200652,0.0,1.0
1973-09-27,20.25,20.75,20.12,20.62,70281,0.336422203350822,0.344728924421213,0.334262455872521,0.342569176942911,4230369.56486458,0.0,1.0
1973-09-28,19.25,19.75,19.13,19.75,12484,0.319808761210041,0.328115482280432,0.317815148153147,0.328115482280432,751439.701310018,0.0,1.0
1973-10-01,19.25,19.37,19.13,19.25,20392,0.319808761210041,0.321802374266935,0.317815148153147,0.319808761210041,1227439.79406551,0.0,1.0
1973-10-02,20.12,20.25,19.5,19.5,30084,0.334262455872521,0.336422203350822,0.323962121745236,0.323962121745236,1810822.8111351,0.0,1.0
1973-10-03,20.0,20.5,20.0,20.12,20681,0.332268842815627,0.340575563886018,0.332268842815627,0.334262455872521,1244835.34626662,0.0,1.0
1973-10-04,19.62,20.25,19.5,20.0,18397,0.32595573480213,0.336422203350822,0.323962121745236,0.332268842815627,1107356.31087796,0.0,1.0
1973-10-05,19.62,19.75,19.37,19.62,6795,0.32595573480213,0.328115482280432,0.321802374266935,0.32595573480213,409006.14950349,0.0,1.0
1973-10-08,20.25,20.5,19.5,19.62,37597,0.336422203350822,0.340575563886018,0.323962121745236,0.32595573480213,2263046.97614168,0.0,1.0
1973-10-09,19.62,20.37,19.5,20.25,44188,0.32595573480213,0.338415816407716,0.323962121745236,0.336422203350822,2659773.91232674,0.0,1.0
1973-10-10,19.5,19.5,19.13,19.5,22584,0.323962121745236,0.323962121745236,0.317815148153147,0.323962121745236,1359381.14501646,0.0,1.0
1973-10-11,20.12,20.12,19.13,19.5,33686,0.334262455872521,0.334262455872521,0.317815148153147,0.323962121745236,2027635.19531634,0.0,1.0
1973-10-12,19.75,20.25,19.5,20.12,31078,0.328115482280432,0.336422203350822,0.323962121745236,0.334262455872521,1870653.87995135,0.0,1.0
1973-10-15,19.87,19.87,19.13,19.75,27477,0.330109095337325,0.330109095337325,0.317815148153147,0.328115482280432,1653901.68799226,0.0,1.0
1973-10-16,19.75,19.75,19.37,19.75,11793,0.328115482280432,0.328115482280432,0.321802374266935,0.328115482280432,709846.875804953,0.0,1.0
1973-10-17,19.37,19.87,19.25,19.75,23473,0.321802374266935,0.330109095337325,0.319808761210041,0.328115482280432,1412892.03050705,0.0,1.0
1973-10-18,18.88,19.25,18.88,19.25,28188,0.313661787617952,0.319808761210041,0.313661787617952,0.319808761210041,1696698.35794031,0.0,1.0
1973-10-19,18.88,19.25,18.88,18.88,24593,0.313661787617952,0.319808761210041,0.313661787617952,0.313661787617952,1480307.3193141,0.0,1.0
1973-10-22,18.0,18.5,18.0,18.5,18884,0.299041958534064,0.307348679604455,0.299041958534064,0.307348679604455,1136669.92306459,0.0,1.0
1973-10-23,18.38,18.63,18.13,18.13,45478,0.305355066547561,0.309508427082756,0.301201706012366,0.301201706012366,2737421.87889915,0.0,1.0
1973-10-24,18.0,18.5,18.0,18.38,23684,0.299041958534064,0.307348679604455,0.299041958534064,0.305355066547561,1425592.58938053,0.0,1.0
1973-10-25,18.13,18.25,17.75,18.0,11384,0.301201706012366,0.30319531906926,0.294888597998869,0.299041958534064,685228.25694595,0.0,1.0
1973-10-26,18.0,18.25,18.0,18.13,11081,0.299041958534064,0.30319531906926,0.299041958534064,0.301201706012366,666990.013634758,0.0,1.0
1973-10-29,18.88,19.62,18.13,18.13,33600,0.313661787617952,0.32595573480213,0.301201706012366,0.301201706012366,2022458.66421152,0.0,1.0
1973-10-30,18.88,19.0,18.63,18.88,51286,0.313661787617952,0.315655400674846,0.309508427082756,0.313661787617952,3087018.30514143,0.0,1.0
1973-10-31,19.13,19.13,18.63,18.88,31789,0.317815148153147,0.317815148153147,0.309508427082756,0.313661787617952,1913450.5498994,0.0,1.0
1973-11-01,20.25,20.25,18.88,19.13,49686,0.336422203350822,0.336422203350822,0.313661787617952,0.317815148153147,2990710.74970279,0.0,1.0
1973-11-02,20.25,20.25,19.5,20.25,43384,0.336422203350822,0.336422203350822,0.323962121745236,0.336422203350822,2611379.36571883,0.0,1.0
1973-11-05,18.75,19.87,18.5,19.87,27997,0.31150204013965,0.330109095337325,0.307348679604455,0.330109095337325,1685201.64350982,0.0,1.0
1973-11-06,20.0,20.0,19.13,19.13,51384,0.332268842815627,0.332268842815627,0.317815148153147,0.317815148153147,3092917.14291204,0.0,1.0
1973-11-07,19.25,19.62,19.25,19.62,15473,0.319808761210041,0.32595573480213,0.319808761210041,0.32595573480213,931354.253313834,0.0,1.0
1973-11-08,18.75,19.13,18.63,19.13,160889,0.31150204013965,0.317815148153147,0.309508427082756,0.317815148153147,9684266.42935498,0.0,1.0
1973-11-09,18.5,18.88,18.13,18.75,22281,0.307348679604455,0.313661787617952,0.301201706012366,0.31150204013965,1341142.90170526,0.0,1.0
1973-11-12,17.75,18.5,17.25,18.5,45689,0.294888597998869,0.307348679604455,0.286581876928478,0.307348679604455,2750122.43777262,0.0,1.0
1973-11-13,17.0,17.5,16.75,17.5,18884,0.282428516393283,0.290735237463674,0.278275155858088,0.290735237463674,1136669.92306459,0.0,1.0
1973-11-14,17.0,17.38,16.63,17.0,52589,0.282428516393283,0.28874162440678,0.276281542801194,0.282428516393283,3165448.77060177,0.0,1.0
1973-11-15,16.5,17.0,16.12,17.0,24184,0.274121795322892,0.282428516393283,0.267808687309395,0.282428516393283,1455688.7004551,0.0,1.0
1973-11-16,16.37,16.88,16.25,16.5,32000,0.271962047844591,0.280434903336389,0.269968434787697,0.274121795322892,1926151.10877287,0.0,1.0
1973-11-19,15.87,16.5,15.5,16.37,48086,0.2636553267742,0.274121795322892,0.257508353182111,0.271962047844591,2894403.19426414,0.0,1.0
1973-11-20,15.5,15.87,15.25,15.87,25481,0.257508353182111,0.2636553267742,0.253354992646916,0.2636553267742,1533758.01258255,0.0,1.0
1973-11-21,15.87,16.12,15.37,15.5,24000,0.2636553267742,0.267808687309395,0.255348605703809,0.257508353182111,1444613.33157966,0.0,1.0
1973-11-23,15.75,16.0,15.62,15.87,10792,0.261661713717306,0.265815074252502,0.259501966239005,0.2636553267742,649594.461433653,0.0,1.0
1973-11-26,14.62,15.37,14.37,15.37,48988,0.242888524098223,0.255348605703809,0.238735163563028,0.255348605703809,2948696.57864268,0.0,1.0
1973-11-27,14.0,14.62,13.75,14.62,61873,0.232588189970939,0.242888524098223,0.228434829435743,0.242888524098223,3724273.3610345,0.0,1.0
1973-11-28,15.5,15.5,14.37,14.37,41284,0.257508353182111,0.257508353182111,0.238735163563028,0.238735163563028,2484975.6992056,0.0,1.0
1973-11-29,14.62,15.12,14.5,15.12,22189,0.242888524098223,0.251195245168614,0.240894911041329,0.251195245168614,1335605.21726754,0.0,1.0
1973-11-30,14.37,14.75,14.25,14.62,33389,0.238735163563028,0.245048271576525,0.236741550506134,0.242888524098223,2009758.10533805,0.0,1.0
1973-12-03,14.12,14.37,13.87,14.37,24395,0.234581803027833,0.238735163563028,0.230428442492637,0.238735163563028,1468389.25932857,0.0,1.0
1973-12-04,13.87,14.12,13.75,14.12,15684,0.230428442492637,0.234581803027833,0.228434829435743,0.234581803027833,944054.812187307,0.0,1.0
1973-12-05,13.63,14.12,13.63,13.87,37478,0.22644121637885,0.234581803027833,0.22644121637885,0.230428442492637,2255884.10170593,0.0,1.0
1973-12-06,13.87,13.87,13.5,13.63,21788,0.230428442492637,0.230428442492637,0.224281468900548,0.22644121637885,1311468.13618573,0.0,1.0
1973-12-07,14.0,14.75,13.63,13.87,27286,0.232588189970939,0.245048271576525,0.22644121637885,0.230428442492637,1642404.97356177,0.0,1.0
1973-12-10,13.87,14.0,13.63,14.0,17784,0.230428442492637,0.232588189970939,0.22644121637885,0.232588189970939,1070458.47870053,0.0,1.0
1973-12-11,13.75,14.0,13.63,13.87,16678,0.228434829435743,0.232588189970939,0.22644121637885,0.230428442492637,1003885.88100357,0.0,1.0
1973-12-12,13.25,13.5,13.13,13.5,26489,0.220128108365353,0.224281468900548,0.218134495308459,0.224281468900548,1594431.7725089,0.0,1.0
1973-12-13,12.5,13.25,12.5,13.25,37597,0.207668026759767,0.220128108365353,0.207668026759767,0.220128108365353,2263046.97614168,0.0,1.0
1973-12-14,12.0,12.5,11.88,12.5,77992,0.199361305689376,0.207668026759767,0.197367692632482,0.207668026759767,4694511.78985669,0.0,1.0
1973-12-17,11.88,12.13,11.75,12.0,33389,0.197367692632482,0.201521053167678,0.195207945154181,0.199361305689376,2009758.10533805,0.0,1.0
1973-12-18,13.63,13.63,11.75,11.88,63881,0.22644121637885,0.22644121637885,0.195207945154181,0.197367692632482,3845139.34311,0.0,1.0
1973-12-19,12.38,13.75,12.38,13.63,26397,0.205674413702873,0.228434829435743,0.205674413702873,0.22644121637885,1588894.08807118,0.0,1.0
1973-12-20,12.63,12.75,12.38,12.38,21992,0.209827774238068,0.211821387294962,0.205674413702873,0.205674413702873,1323747.34950416,0.0,1.0
1973-12-21,12.5,12.88,12.38,12.63,19081,0.207668026759767,0.213981134773264,0.205674413702873,0.209827774238068,1148527.79082798,0.0,1.0
1973-12-24,12.38,12.38,12.13,12.38,11595,0.205674413702873,0.205674413702873,0.201521053167678,0.205674413702873,697928.815819422,0.0,1.0
1973-12-26,12.75,13.25,12.38,12.38,56481,0.211821387294962,0.220128108365353,0.205674413702873,0.205674413702873,3399716.89920628,0.0,1.0
1973-12-27,12.38,12.88,12.38,12.75,71684,0.205674413702873,0.213981134773264,0.205674413702873,0.211821387294962,4314819.25253984,0.0,1.0
1973-12-28,12.38,12.63,12.13,12.38,49389,0.205674413702873,0.209827774238068,0.201521053167678,0.205674413702873,2972833.65972449,0.0,1.0
1973-12-31,12.38,12.5,11.88,12.38,78084,0.205674413702873,0.207668026759767,0.197367692632482,0.205674413702873,4700049.47429441,0.0,1.0
1974-01-02,12.38,12.63,12.0,12.38,19200,0.205674413702873,0.209827774238068,0.199361305689376,0.205674413702873,1155690.66526373,0.0,1.0
1974-01-03,12.5,12.75,12.13,12.38,28273,0.207668026759767,0.211821387294962,0.201521053167678,0.205674413702873,1701814.69682298,0.0,1.0
1974-01-04,12.38,12.63,12.13,12.5,43595,0.205674413702873,0.209827774238068,0.201521053167678,0.207668026759767,2624079.9245923,0.0,1.0
1974-01-07,12.13,12.38,11.88,12.38,53077,0.201521053167678,0.205674413702873,0.197367692632482,0.205674413702873,3194822.57501056,0.0,1.0
1974-01-08,11.63,12.0,11.63,12.0,29788,0.193214332097287,0.199361305689376,0.193214332097287,0.199361305689376,1793005.91337895,0.0,1.0
1974-01-09,11.88,11.88,11.63,11.63,18884,0.197367692632482,0.197367692632482,0.193214332097287,0.193214332097287,1136669.9230646,0.0,1.0
1974-01-10,11.75,12.0,11.63,11.88,23473,0.195207945154181,0.199361305689376,0.193214332097287,0.197367692632482,1412892.03050705,0.0,1.0
1974-01-11,12.38,12.38,11.75,11.75,71881,0.205674413702873,0.205674413702873,0.195207945154181,0.195207945154181,4326677.12030322,0.0,1.0
1974-01-14,12.63,13.25,12.25,12.38,67477,0.209827774238068,0.220128108365353,0.203514666224571,0.205674413702873,4061590.57395836,0.0,1.0
1974-01-15,12.75,12.88,12.5,12.63,45689,0.211821387294962,0.213981134773264,0.207668026759767,0.209827774238068,2750122.43777262,0.0,1.0
1974-01-16,12.88,12.88,12.38,12.75,20392,0.213981134773264,0.213981134773264,0.205674413702873,0.211821387294962,1227439.79406551,0.0,1.0
1974-01-17,13.38,13.38,12.88,12.88,28484,0.222287855843654,0.222287855843654,0.213981134773264,0.213981134773264,1714515.25569646,0.0,1.0
1974-01-18,12.88,13.13,12.63,13.13,24678,0.213981134773264,0.218134495308459,0.209827774238068,0.218134495308459,1485423.65819678,0.0,1.0
1974-01-21,12.88,12.88,12.63,12.88,15592,0.213981134773264,0.213981134773264,0.209827774238068,0.213981134773264,938517.127749582,0.0,1.0
1974-01-22,13.13,13.25,12.63,12.88,22677,0.218134495308459,0.220128108365353,0.209827774238068,0.213981134773264,1364979.02167633,0.0,1.0
1974-01-23,13.25,13.5,13.13,13.13,18588,0.220128108365353,0.224281468900548,0.218134495308459,0.218134495308459,1118853.02530844,0.0,1.0
1974-01-24,13.0,13.25,12.75,13.25,23881,0.215974747830157,0.220128108365353,0.211821387294962,0.220128108365353,1437450.45714391,0.0,1.0
1974-01-25,12.88,12.88,12.75,12.88,20273,0.213981134773264,0.213981134773264,0.211821387294962,0.213981134773264,1220276.91962976,0.0,1.0
1974-01-28,13.38,13.38,12.75,12.88,18884,0.222287855843654,0.222287855843654,0.211821387294962,0.213981134773264,1136669.9230646,0.0,1.0
1974-01-29,14.0,14.12,13.63,13.63,29689,0.232588189970939,0.234581803027833,0.22644121637885,0.22644121637885,1787046.88338618,0.0,1.0
1974-01-30,14.0,14.5,13.75,14.0,39197,0.232588189970939,0.240894911041329,0.228434829435743,0.232588189970939,2359354.53158032,0.0,1.0
1974-01-31,14.25,14.37,14.0,14.0,17784,0.236741550506134,0.238735163563028,0.232588189970939,0.232588189970939,1070458.47870053,0.0,1.0
1974-02-01,13.75,13.87,13.38,13.87,37788,0.228434829435743,0.230428442492637,0.222287855843654,0.230428442492637,2274543.69057217,0.0,1.0
1974-02-04,13.25,13.38,12.75,13.38,48889,0.220128108365353,0.222287855843654,0.211821387294962,0.222287855843654,2942737.54864991,0.0,1.0
1974-02-05,13.13,13.13,12.88,13.13,6993,0.218134495308459,0.218134495308459,0.213981134773264,0.218134495308459,420924.209489023,0.0,1.0
1974-02-06,12.88,13.25,12.88,13.13,31197,0.213981134773264,0.220128108365353,0.213981134773264,0.218134495308459,1877816.7543871,0.0,1.0
1974-02-07,12.88,13.0,12.75,12.88,12089,0.213981134773264,0.215974747830157,0.211821387294962,0.213981134773264,727663.773561102,0.0,1.0
1974-02-08,13.38,13.38,13.13,13.13,21077,0.222287855843654,0.222287855843654,0.218134495308459,0.218134495308459,1268671.46623769,0.0,1.0
1974-02-11,13.25,13.5,13.0,13.38,10489,0.220128108365353,0.224281468900548,0.215974747830157,0.222287855843654,631356.218122459,0.0,1.0
1974-02-12,13.38,13.63,13.13,13.25,15881,0.222287855843654,0.22644121637885,0.218134495308459,0.220128108365353,955912.67995069,0.0,1.0
1974-02-13,13.63,13.75,13.38,13.38,7473,0.22644121637885,0.228434829435743,0.222287855843654,0.222287855843654,449816.476120615,0.0,1.0
1974-02-14,14.0,14.25,13.63,13.63,17784,0.232588189970939,0.236741550506134,0.22644121637885,0.22644121637885,1070458.47870052,0.0,1.0
1974-02-15,14.0,14.25,13.87,14.0,7197,0.232588189970939,0.236741550506134,0.230428442492637,0.232588189970939,433203.422807449,0.0,1.0
1974-02-19,13.75,14.25,13.75,14.0,9995,0.228434829435743,0.236741550506134,0.228434829435743,0.232588189970939,601621.260380779,0.0,1.0
1974-02-20,13.63,13.87,13.63,13.75,15684,0.22644121637885,0.230428442492637,0.22644121637885,0.228434829435743,944054.812187304,0.0,1.0
1974-02-21,13.75,13.87,13.63,13.63,9784,0.228434829435743,0.230428442492637,0.22644121637885,0.22644121637885,588920.701507308,0.0,1.0
1974-02-22,14.0,14.25,13.87,13.87,11384,0.232588189970939,0.236741550506134,0.230428442492637,0.230428442492637,685228.25694595,0.0,1.0
1974-02-25,14.12,14.37,13.5,14.0,29597,0.234581803027833,0.238735163563028,0.224281468900548,0.232588189970939,1781509.19894846,0.0,1.0
1974-02-26,14.87,14.87,14.0,14.12,25389,0.247041884633419,0.247041884633419,0.232588189970939,0.234581803027833,1528220.32814483,0.0,1.0
1974-02-27,15.5,15.87,15.0,15.0,88678,0.257508353182111,0.2636553267742,0.24920163211172,0.24920163211172,5337725.87574253,0.0,1.0
1974-02-28,15.25,15.37,15.12,15.37,22281,0.253354992646916,0.255348605703809,0.251195245168614,0.255348605703809,1341142.90170526,0.0,1.0
1974-03-01,15.25,15.37,15.0,15.25,9686,0.253354992646916,0.255348605703809,0.24920163211172,0.253354992646916,583021.863736689,0.0,1.0
1974-03-04,15.25,15.25,14.62,15.25,33481,0.253354992646916,0.253354992646916,0.242888524098223,0.253354992646916,2015295.78977577,0.0,1.0
1974-03-05,15.25,15.37,15.0,15.25,13689,0.253354992646916,0.255348605703809,0.24920163211172,0.253354992646916,823971.328999745,0.0,1.0
1974-03-06,15.25,15.5,15.12,15.25,9073,0.253354992646916,0.257508353182111,0.251195245168614,0.253354992646916,546124.031559258,0.0,1.0
1974-03-07,14.87,15.25,14.87,15.25,17389,0.247041884633419,0.253354992646916,0.247041884633419,0.253354992646916,1046682.55095161,0.0,1.0
1974-03-08,15.25,15.25,14.5,14.87,12273,0.253354992646916,0.253354992646916,0.240894911041329,0.247041884633419,738739.142436545,0.0,1.0
1974-03-11,15.0,15.0,14.5,15.0,11477,0.24920163211172,0.24920163211172,0.240894911041329,0.24920163211172,690826.133605822,0.0,1.0
1974-03-12,15.12,15.12,14.75,15.0,15592,0.251195245168614,0.251195245168614,0.245048271576525,0.24920163211172,938517.127749583,0.0,1.0
1974-03-13,15.0,15.12,14.87,15.12,11081,0.24920163211172,0.251195245168614,0.247041884633419,0.251195245168614,666990.013634758,0.0,1.0
1974-03-14,15.37,15.75,15.12,15.12,17784,0.255348605703809,0.261661713717306,0.251195245168614,0.251195245168614,1070458.47870053,0.0,1.0
1974-03-15,15.25,15.37,15.0,15.37,22400,0.253354992646916,0.255348605703809,0.24920163211172,0.255348605703809,1348305.77614101,0.0,1.0
1974-03-18,14.75,15.37,14.75,15.25,11384,0.245048271576525,0.255348605703809,0.245048271576525,0.253354992646916,685228.25694595,0.0,1.0
1974-03-19,14.25,14.75,14.12,14.75,11595,0.236741550506134,0.245048271576525,0.234581803027833,0.245048271576525,697928.815819422,0.0,1.0
1974-03-20,14.25,14.25,14.12,14.25,10489,0.236741550506134,0.236741550506134,0.234581803027833,0.236741550506134,631356.218122459,0.0,1.0
1974-03-21,14.62,14.87,14.5,14.5,7789,0.242888524098223,0.247041884633419,0.240894911041329,0.240894911041329,468837.218319748,0.0,1.0
1974-03-22,14.62,14.75,14.37,14.62,6677,0.242888524098223,0.245048271576525,0.238735163563028,0.242888524098223,401903.467289891,0.0,1.0
1974-03-25,14.37,14.62,14.12,14.62,6993,0.238735163563028,0.242888524098223,0.234581803027833,0.242888524098223,420924.209489022,0.0,1.0
1974-03-26,14.25,14.5,14.25,14.37,8678,0.236741550506134,0.240894911041329,0.236741550506134,0.238735163563028,522348.103810345,0.0,1.0
1974-03-27,14.0,14.37,14.0,14.25,8000,0.232588189970939,0.238735163563028,0.232588189970939,0.236741550506134,481537.777193219,0.0,1.0
1974-03-28,13.75,14.12,13.75,14.0,10792,0.228434829435743,0.234581803027833,0.228434829435743,0.232588189970939,649594.461433654,0.0,1.0
1974-03-29,14.12,14.25,13.75,13.75,5478,0.234581803027833,0.236741550506134,0.228434829435743,0.228434829435743,329732.992933056,0.0,1.0
1974-04-01,14.0,14.5,14.0,14.12,4484,0.232588189970939,0.240894911041329,0.232588189970939,0.234581803027833,269901.924116799,0.0,1.0
1974-04-02,13.87,14.25,13.87,14.0,5195,0.230428442492637,0.236741550506134,0.230428442492637,0.232588189970939,312698.594064847,0.0,1.0
1974-04-03,14.25,14.25,13.75,13.87,28089,0.236741550506134,0.236741550506134,0.228434829435743,0.230428442492637,1690739.32794754,0.0,1.0
1974-04-04,14.25,14.5,14.0,14.25,6281,0.236741550506134,0.240894911041329,0.232588189970939,0.236741550506134,378067.347318826,0.0,1.0
1974-04-05,14.25,14.37,14.12,14.25,8481,0.236741550506134,0.238735163563028,0.234581803027833,0.236741550506134,510490.236046962,0.0,1.0
1974-04-08,14.12,14.25,14.0,14.25,5195,0.234581803027833,0.236741550506134,0.232588189970939,0.236741550506134,312698.594064846,0.0,1.0
1974-04-09,14.12,14.37,14.0,14.12,18884,0.234581803027833,0.238735163563028,0.232588189970939,0.234581803027833,1136669.92306459,0.0,1.0
1974-04-10,14.37,14.5,14.12,14.12,5689,0.238735163563028,0.240894911041329,0.234581803027833,0.234581803027833,342433.551806528,0.0,1.0
1974-04-11,14.37,14.62,14.12,14.37,2397,0.238735163563028,0.242888524098223,0.234581803027833,0.238735163563028,144280.756491518,0.0,1.0
1974-04-15,14.75,14.75,14.5,14.5,5873,0.245048271576525,0.245048271576525,0.240894911041329,0.240894911041329,353508.920681972,0.0,1.0
1974-04-16,15.5,15.62,14.5,14.75,26489,0.257508353182111,0.259501966239005,0.240894911041329,0.245048271576525,1594431.7725089,0.0,1.0
1974-04-17,15.37,15.62,15.12,15.5,19384,0.255348605703809,0.259501966239005,0.251195245168614,0.257508353182111,1166766.03413917,0.0,1.0
1974-04-18,15.37,15.37,15.12,15.37,24086,0.255348605703809,0.255348605703809,0.251195245168614,0.255348605703809,1449789.86268449,0.0,1.0
1974-04-19,15.25,15.37,15.12,15.37,8000,0.253354992646916,0.255348605703809,0.251195245168614,0.255348605703809,481537.777193218,0.0,1.0
1974-04-22,15.0,15.12,14.87,15.12,14400,0.24920163211172,0.251195245168614,0.247041884633419,0.251195245168614,866767.998947795,0.0,1.0
1974-04-23,14.87,15.0,14.75,15.0,9995,0.247041884633419,0.24920163211172,0.245048271576525,0.24920163211172,601621.260380777,0.0,1.0
1974-04-24,14.5,14.87,14.5,14.87,10278,0.240894911041329,0.247041884633419,0.240894911041329,0.247041884633419,618655.659248989,0.0,1.0
1974-04-25,14.25,14.62,14.25,14.5,9877,0.236741550506134,0.242888524098223,0.236741550506134,0.240894911041329,594518.578167178,0.0,1.0
1974-04-26,14.5,14.75,14.25,14.25,6486,0.240894911041329,0.245048271576525,0.236741550506134,0.236741550506134,390406.752859403,0.0,1.0
1974-04-29,14.5,14.87,14.37,14.5,8184,0.240894911041329,0.247041884633419,0.238735163563028,0.240894911041329,492613.146068664,0.0,1.0
1974-04-30,14.62,14.75,14.37,14.5,7473,0.242888524098223,0.245048271576525,0.238735163563028,0.240894911041329,449816.476120616,0.0,1.0
1974-05-01,15.37,15.5,14.37,14.62,10193,0.255348605703809,0.257508353182111,0.238735163563028,0.242888524098223,613539.320366311,0.0,1.0
1974-05-02,15.0,15.37,15.0,15.37,9600,0.24920163211172,0.255348605703809,0.24920163211172,0.255348605703809,577845.332631863,0.0,1.0
1974-05-03,15.25,15.25,14.75,15.0,18397,0.253354992646916,0.253354992646916,0.245048271576525,0.24920163211172,1107356.31087795,0.0,1.0
1974-05-06,16.5,16.5,15.25,15.25,31197,0.274121795322892,0.274121795322892,0.253354992646916,0.253354992646916,1877816.75438711,0.0,1.0
1974-05-07,16.0,16.5,15.87,16.5,30881,0.265815074252502,0.274121795322892,0.2636553267742,0.274121795322892,1858796.01218797,0.0,1.0
1974-05-08,15.75,15.87,15.62,15.87,11681,0.261661713717306,0.2636553267742,0.259501966239005,0.2636553267742,703105.346924249,0.0,1.0
1974-05-09,16.25,16.37,15.62,15.75,19081,0.269968434787697,0.271962047844591,0.259501966239005,0.261661713717306,1148527.79082798,0.0,1.0
1974-05-10,15.87,16.25,15.87,16.25,17686,0.2636553267742,0.269968434787697,0.2636553267742,0.269968434787697,1064559.64092991,0.0,1.0
1974-05-13,16.0,16.37,15.87,15.87,22993,0.265815074252502,0.271962047844591,0.2636553267742,0.2636553267742,1383999.76387546,0.0,1.0
1974-05-14,16.5,16.63,15.87,16.0,17481,0.274121795322892,0.276281542801194,0.2636553267742,0.265815074252502,1052220.23538933,0.0,1.0
1974-05-15,16.88,16.88,16.12,16.5,27286,0.280434903336389,0.280434903336389,0.267808687309395,0.274121795322892,1642404.97356177,0.0,1.0
1974-05-16,17.0,17.25,16.88,16.88,42193,0.282428516393283,0.286581876928478,0.280434903336389,0.280434903336389,2539690.42913918,0.0,1.0
1974-05-17,17.0,17.13,16.63,17.0,27286,0.282428516393283,0.284588263871584,0.276281542801194,0.282428516393283,1642404.97356177,0.0,1.0
1974-05-20,17.5,17.5,16.75,17.0,40184,0.290735237463674,0.290735237463674,0.278275155858088,0.282428516393283,2418764.25484153,0.0,1.0
1974-05-21,17.5,17.5,17.25,17.5,20089,0.290735237463674,0.290735237463674,0.286581876928478,0.290735237463674,1209201.55075432,0.0,1.0
1974-05-22,17.38,18.0,17.38,17.5,32988,0.28874162440678,0.299041958534064,0.28874162440678,0.290735237463674,1985621.02425624,0.0,1.0
1974-05-23,17.63,17.63,17.38,17.38,27081,0.292894984941975,0.292894984941975,0.28874162440678,0.28874162440678,1630065.5680212,0.0,1.0
1974-05-24,17.5,17.63,17.25,17.63,20984,0.290735237463674,0.292894984941975,0.286581876928478,0.292894984941975,1263073.58957781,0.0,1.0
1974-05-28,17.38,17.5,17.13,17.5,26489,0.28874162440678,0.290735237463674,0.284588263871584,0.290735237463674,1594431.7725089,0.0,1.0
1974-05-29,16.5,17.38,16.5,17.38,28484,0.274121795322892,0.28874162440678,0.274121795322892,0.28874162440678,1714515.25569646,0.0,1.0
1974-05-30,17.0,17.0,16.37,16.5,17481,0.282428516393283,0.282428516393283,0.271962047844591,0.274121795322892,1052220.23538933,0.0,1.0
1974-05-31,16.75,16.88,16.5,16.88,6189,0.278275155858088,0.280434903336389,0.274121795322892,0.280434903336389,372529.662881103,0.0,1.0
1974-06-03,16.88,16.88,16.5,16.75,14400,0.280434903336389,0.280434903336389,0.274121795322892,0.278275155858088,866767.998947794,0.0,1.0
1974-06-04,17.25,17.75,17.0,17.0,47289,0.286581876928478,0.294888597998869,0.282428516393283,0.282428516393283,2846429.99321127,0.0,1.0
1974-06-05,17.0,17.25,16.88,17.25,15473,0.282428516393283,0.286581876928478,0.280434903336389,0.286581876928478,931354.253313834,0.0,1.0
1974-06-06,17.63,17.63,17.0,17.0,17686,0.292894984941975,0.292894984941975,0.282428516393283,0.282428516393283,1064559.64092991,0.0,1.0
1974-06-07,17.75,18.0,17.63,17.63,31473,0.294888597998869,0.299041958534064,0.292894984941975,0.292894984941975,1894429.80770027,0.0,1.0
1974-06-10,18.0,18.0,17.75,17.75,18792,0.299041958534064,0.299041958534064,0.294888597998869,0.294888597998869,1131132.23862687,0.0,1.0
1974-06-11,17.75,18.0,17.75,18.0,19477,0.294888597998869,0.299041958534064,0.294888597998869,0.299041958534064,1172363.91079904,0.0,1.0
1974-06-12,18.0,18.13,17.25,17.75,34588,0.299041958534064,0.301201706012366,0.286581876928478,0.294888597998869,2081928.57969488,0.0,1.0
1974-06-13,18.25,18.63,17.88,18.0,29281,0.30319531906926,0.309508427082756,0.29704834547717,0.299041958534064,1762488.45674933,0.0,1.0
1974-06-14,18.13,18.38,18.13,18.25,6486,0.301201706012366,0.305355066547561,0.301201706012366,0.30319531906926,390406.752859402,0.0,1.0
1974-06-17,18.0,18.13,17.88,18.13,12984,0.299041958534064,0.301201706012366,0.29704834547717,0.301201706012366,781535.812384595,0.0,1.0
1974-06-18,18.0,18.13,17.88,18.0,16395,0.299041958534064,0.301201706012366,0.29704834547717,0.299041958534064,986851.482135353,0.0,1.0
1974-06-19,18.0,18.25,17.88,18.0,11681,0.299041958534064,0.30319531906926,0.29704834547717,0.299041958534064,703105.346924249,0.0,1.0
1974-06-20,17.88,18.13,17.88,18.0,17877,0.29704834547717,0.301201706012366,0.29704834547717,0.299041958534064,1076056.3553604,0.0,1.0
1974-06-21,17.75,17.88,17.75,17.88,8481,0.294888597998869,0.29704834547717,0.294888597998869,0.29704834547717,510490.236046961,0.0,1.0
1974-06-24,17.75,17.88,17.75,17.75,8000,0.294888597998869,0.29704834547717,0.294888597998869,0.294888597998869,481537.777193219,0.0,1.0
1974-06-25,18.0,18.25,17.75,17.75,17073,0.299041958534064,0.30319531906926,0.294888597998869,0.294888597998869,1027661.80875248,0.0,1.0
1974-06-26,17.88,18.25,17.88,18.0,9284,0.29704834547717,0.30319531906926,0.29704834547717,0.299041958534064,558824.590432731,0.0,1.0
1974-06-27,17.75,17.88,17.63,17.88,12984,0.294888597998869,0.29704834547717,0.292894984941975,0.29704834547717,781535.812384594,0.0,1.0
1974-06-28,17.63,17.75,17.38,17.75,13992,0.292894984941975,0.294888597998869,0.28874162440678,0.294888597998869,842209.57231094,0.0,1.0
1974-07-01,17.5,17.75,17.5,17.63,6677,0.290735237463674,0.294888597998869,0.290735237463674,0.292894984941975,401903.46728989,0.0,1.0
1974-07-02,17.25,17.5,17.25,17.5,15078,0.286581876928478,0.290735237463674,0.286581876928478,0.290735237463674,907578.32556492,0.0,1.0
1974-07-03,16.75,17.25,16.75,17.25,20089,0.278275155858088,0.286581876928478,0.278275155858088,0.286581876928478,1209201.55075432,0.0,1.0
1974-07-05,16.12,16.5,16.12,16.5,15881,0.267808687309395,0.274121795322892,0.267808687309395,0.274121795322892,955912.67995069,0.0,1.0
1974-07-08,15.62,15.87,15.25,15.87,58397,0.259501966239005,0.2636553267742,0.253354992646916,0.2636553267742,3515045.19684404,0.0,1.0
1974-07-09,15.25,15.87,15.25,15.62,61873,0.253354992646916,0.2636553267742,0.253354992646916,0.259501966239005,3724273.3610345,0.0,1.0
1974-07-10,14.75,15.62,14.62,15.25,40184,0.245048271576525,0.259501966239005,0.242888524098223,0.253354992646916,2418764.25484154,0.0,1.0
1974-07-11,15.25,15.37,14.5,14.75,67878,0.253354992646916,0.255348605703809,0.240894911041329,0.245048271576525,4085727.65504016,0.0,1.0
1974-07-12,16.5,16.75,15.5,15.5,22084,0.274121795322892,0.278275155858088,0.257508353182111,0.257508353182111,1329285.03394188,0.0,1.0
1974-07-15,16.5,17.13,16.25,16.5,17784,0.274121795322892,0.284588263871584,0.269968434787697,0.274121795322892,1070458.47870053,0.0,1.0
1974-07-16,16.12,16.63,16.12,16.5,9600,0.267808687309395,0.276281542801194,0.267808687309395,0.274121795322892,577845.332631863,0.0,1.0
1974-07-17,16.63,16.88,15.75,16.12,13992,0.276281542801194,0.280434903336389,0.261661713717306,0.267808687309395,842209.572310939,0.0,1.0
1974-07-18,17.0,17.5,16.75,16.75,25192,0.282428516393283,0.290735237463674,0.278275155858088,0.278275155858088,1516362.46038145,0.0,1.0
1974-07-19,17.25,17.38,16.88,17.0,11878,0.286581876928478,0.28874162440678,0.280434903336389,0.282428516393283,714963.214687632,0.0,1.0
1974-07-22,17.5,17.88,16.88,17.25,24797,0.290735237463674,0.29704834547717,0.280434903336389,0.286581876928478,1492586.53263253,0.0,1.0
1974-07-23,17.75,17.88,17.5,17.5,31197,0.294888597998869,0.29704834547717,0.290735237463674,0.290735237463674,1877816.75438711,0.0,1.0
1974-07-24,17.63,17.75,17.25,17.75,57389,0.292894984941975,0.294888597998869,0.286581876928478,0.294888597998869,3454371.43691771,0.0,1.0
1974-07-25,17.5,18.13,17.25,17.63,32395,0.290735237463674,0.301201706012366,0.286581876928478,0.292894984941975,1949927.03652179,0.0,1.0
1974-07-26,16.88,17.38,16.88,17.38,13788,0.280434903336389,0.28874162440678,0.280434903336389,0.28874162440678,829930.358992513,0.0,1.0
1974-07-29,17.0,17.0,16.63,16.88,11793,0.282428516393283,0.282428516393283,0.276281542801194,0.280434903336389,709846.875804953,0.0,1.0
1974-07-30,17.13,17.25,16.75,17.0,12484,0.284588263871584,0.286581876928478,0.278275155858088,0.282428516393283,751439.701310019,0.0,1.0
1974-07-31,17.0,17.13,17.0,17.13,10792,0.282428516393283,0.284588263871584,0.282428516393283,0.284588263871584,649594.461433652,0.0,1.0
1974-08-01,17.25,17.38,17.0,17.0,14084,0.286581876928478,0.28874162440678,0.282428516393283,0.282428516393283,847747.256748662,0.0,1.0
1974-08-02,17.5,17.63,17.25,17.25,13992,0.290735237463674,0.292894984941975,0.286581876928478,0.286581876928478,842209.572310938,0.0,1.0
1974-08-05,18.0,18.13,17.5,17.5,34884,0.299041958534064,0.301201706012366,0.290735237463674,0.290735237463674,2099745.47745103,0.0,1.0
1974-08-06,18.0,18.5,18.0,18.0,30486,0.299041958534064,0.307348679604455,0.299041958534064,0.299041958534064,1835020.08443906,0.0,1.0
1974-08-07,18.38,18.38,17.75,18.0,121073,0.305355066547561,0.305355066547561,0.294888597998869,0.299041958534064,7287652.91226433,0.0,1.0
1974-08-08,18.0,18.5,17.88,18.38,15388,0.299041958534064,0.307348679604455,0.29704834547717,0.305355066547561,926237.914431157,0.0,1.0
1974-08-09,18.38,18.5,17.88,18.0,26278,0.305355066547561,0.307348679604455,0.29704834547717,0.299041958534064,1581731.21363543,0.0,1.0
1974-08-12,18.5,18.63,18.13,18.38,18489,0.307348679604455,0.309508427082756,0.301201706012366,0.305355066547561,1112893.99531568,0.0,1.0
1974-08-13,18.0,18.63,18.0,18.5,18489,0.299041958534064,0.309508427082756,0.299041958534064,0.307348679604455,1112893.99531568,0.0,1.0
1974-08-14,18.0,18.25,17.63,18.0,20681,0.299041958534064,0.30319531906926,0.292894984941975,0.299041958534064,1244835.34626662,0.0,1.0
1974-08-15,18.5,18.5,18.0,18.0,21393,0.307348679604455,0.307348679604455,0.299041958534064,0.299041958534064,1287692.20843682,0.0,1.0
1974-08-16,18.63,19.13,18.63,18.63,55473,0.309508427082756,0.317815148153147,0.309508427082756,0.309508427082756,3339043.13927993,0.0,1.0
1974-08-19,18.75,18.75,18.25,18.63,34489,0.31150204013965,0.31150204013965,0.30319531906926,0.309508427082756,2075969.54970212,0.0,1.0
1974-08-20,18.75,19.0,18.75,18.75,29478,0.31150204013965,0.315655400674846,0.31150204013965,0.31150204013965,1774346.32451271,0.0,1.0
1974-08-21,19.5,20.0,18.63,18.75,60273,0.323962121745236,0.332268842815627,0.309508427082756,0.31150204013965,3627965.80559586,0.0,1.0
1974-08-22,20.25,20.5,19.37,19.5,85788,0.336422203350822,0.340575563886018,0.321802374266935,0.323962121745236,5163770.35373149,0.0,1.0
1974-08-23,19.87,20.5,19.87,20.25,70084,0.330109095337325,0.340575563886018,0.330109095337325,0.336422203350822,4218511.6971012,0.0,1.0
1974-08-26,19.75,20.25,19.25,19.87,95684,0.328115482280432,0.336422203350822,0.319808761210041,0.330109095337325,5759432.58411949,0.0,1.0
1974-08-27,19.62,20.0,19.5,19.75,43384,0.32595573480213,0.332268842815627,0.323962121745236,0.328115482280432,2611379.36571883,0.0,1.0
1974-08-28,18.0,19.62,18.0,19.62,65995,0.299041958534064,0.32595573480213,0.299041958534064,0.32595573480213,3972385.70073331,0.0,1.0
1974-08-29,17.13,18.0,17.13,18.0,80000,0.284588263871584,0.299041958534064,0.284588263871584,0.299041958534064,4815377.7719322,0.0,1.0
1974-08-30,17.38,17.88,17.13,17.13,39789,0.28874162440678,0.29704834547717,0.284588263871584,0.284588263871584,2394988.32709262,0.0,1.0
1974-09-03,17.38,17.75,17.13,17.38,33389,0.28874162440678,0.294888597998869,0.284588263871584,0.28874162440678,2009758.10533805,0.0,1.0
1974-09-04,17.38,17.5,16.88,17.38,41389,0.28874162440678,0.290735237463674,0.280434903336389,0.28874162440678,2491295.88253126,0.0,1.0
1974-09-05,17.5,18.0,17.25,17.38,40889,0.290735237463674,0.299041958534064,0.286581876928478,0.28874162440678,2461199.77145669,0.0,1.0
1974-09-06,18.25,18.25,17.5,17.5,36589,0.30319531906926,0.30319531906926,0.290735237463674,0.290735237463674,2202373.21621533,0.0,1.0
1974-09-09,17.88,18.38,17.63,18.25,19997,0.29704834547717,0.305355066547561,0.292894984941975,0.30319531906926,1203663.8663166,0.0,1.0
1974-09-10,17.63,18.0,17.63,17.88,26397,0.292894984941975,0.299041958534064,0.292894984941975,0.29704834547717,1588894.08807118,0.0,1.0
1974-09-11,17.38,17.75,17.38,17.63,18673,0.28874162440678,0.294888597998869,0.28874162440678,0.292894984941975,1123969.36419112,0.0,1.0
1974-09-12,16.88,17.25,16.63,17.25,44984,0.280434903336389,0.286581876928478,0.276281542801194,0.286581876928478,2707686.92115747,0.0,1.0
1974-09-13,16.5,17.0,16.25,16.88,18989,0.274121795322892,0.282428516393283,0.269968434787697,0.280434903336389,1142990.10639026,0.0,1.0
1974-09-16,16.25,16.5,16.12,16.5,24086,0.269968434787697,0.274121795322892,0.267808687309395,0.274121795322892,1449789.86268448,0.0,1.0
1974-09-17,16.5,17.25,16.5,16.5,11793,0.274121795322892,0.286581876928478,0.274121795322892,0.274121795322892,709846.875804954,0.0,1.0
1974-09-18,16.88,17.0,16.25,16.5,12886,0.280434903336389,0.282428516393283,0.269968434787697,0.274121795322892,775636.974613978,0.0,1.0
1974-09-19,17.88,17.88,16.75,16.88,31881,0.29704834547717,0.29704834547717,0.278275155858088,0.280434903336389,1918988.23433713,0.0,1.0
1974-09-20,18.25,18.38,17.38,17.88,60800,0.30319531906926,0.305355066547561,0.28874162440678,0.29704834547717,3659687.10666846,0.0,1.0
1974-09-23,18.25,18.5,17.88,18.25,15592,0.30319531906926,0.307348679604455,0.29704834547717,0.30319531906926,938517.127749582,0.0,1.0
1974-09-24,17.63,18.13,17.63,18.13,16481,0.292894984941975,0.301201706012366,0.292894984941975,0.301201706012366,992028.01324018,0.0,1.0
1974-09-25,17.5,18.38,17.5,17.63,26278,0.290735237463674,0.305355066547561,0.290735237463674,0.292894984941975,1581731.21363542,0.0,1.0
1974-09-26,17.75,17.75,17.13,17.5,13281,0.294888597998869,0.294888597998869,0.284588263871584,0.290735237463674,799412.902362892,0.0,1.0
1974-09-27,17.63,18.25,17.63,17.75,14400,0.292894984941975,0.30319531906926,0.292894984941975,0.294888597998869,866767.998947794,0.0,1.0
1974-09-30,16.12,17.0,16.0,17.0,26792,0.267808687309395,0.282428516393283,0.265815074252502,0.282428516393283,1612670.01582009,0.0,1.0
1974-10-01,16.0,16.25,15.37,16.12,113784,0.265815074252502,0.269968434787697,0.255348605703809,0.267808687309395,6848911.80501914,0.0,1.0
1974-10-02,16.12,16.37,16.0,16.0,15684,0.267808687309395,0.271962047844591,0.265815074252502,0.265815074252502,944054.812187307,0.0,1.0
1974-10-03,15.5,16.12,15.25,16.12,19384,0.257508353182111,0.267808687309395,0.253354992646916,0.267808687309395,1166766.03413917,0.0,1.0
1974-10-04,15.75,15.87,15.12,15.5,22281,0.261661713717306,0.2636553267742,0.251195245168614,0.257508353182111,1341142.90170526,0.0,1.0
1974-10-07,16.37,16.37,15.87,15.87,16481,0.271962047844591,0.271962047844591,0.2636553267742,0.2636553267742,992028.013240179,0.0,1.0
1974-10-08,16.25,16.88,16.12,16.37,18884,0.269968434787697,0.280434903336389,0.267808687309395,0.271962047844591,1136669.92306459,0.0,1.0
1974-10-09,17.0,17.0,16.0,16.25,7289,0.282428516393283,0.282428516393283,0.265815074252502,0.269968434787697,438741.107245171,0.0,1.0
1974-10-10,17.38,18.13,17.38,17.38,32593,0.28874162440678,0.301201706012366,0.28874162440678,0.28874162440678,1961845.09650732,0.0,1.0
1974-10-11,17.0,17.5,16.63,17.38,25784,0.282428516393283,0.290735237463674,0.276281542801194,0.28874162440678,1551996.25589374,0.0,1.0
1974-10-14,17.0,17.5,16.75,17.0,16000,0.282428516393283,0.290735237463674,0.278275155858088,0.282428516393283,963075.554386437,0.0,1.0
1974-10-15,16.12,17.13,16.12,17.0,18792,0.267808687309395,0.284588263871584,0.267808687309395,0.282428516393283,1131132.23862687,0.0,1.0
1974-10-16,15.87,16.25,15.25,16.12,35200,0.2636553267742,0.269968434787697,0.253354992646916,0.267808687309395,2118766.21965016,0.0,1.0
1974-10-17,16.0,16.37,15.62,15.87,21281,0.265815074252502,0.271962047844591,0.259501966239005,0.2636553267742,1280950.67955611,0.0,1.0
1974-10-18,17.38,17.5,16.12,16.12,51477,0.28874162440678,0.290735237463674,0.267808687309395,0.267808687309395,3098515.01957191,0.0,1.0
1974-10-21,17.63,17.63,17.13,17.38,24000,0.292894984941975,0.292894984941975,0.284588263871584,0.28874162440678,1444613.33157966,0.0,1.0
1974-10-22,17.0,17.63,16.75,17.63,33192,0.282428516393283,0.292894984941975,0.278275155858088,0.292894984941975,1997900.23757466,0.0,1.0
1974-10-23,16.63,16.88,16.63,16.88,17284,0.276281542801194,0.280434903336389,0.276281542801194,0.280434903336389,1040362.36762595,0.0,1.0
1974-10-24,17.0,17.5,16.12,16.63,26884,0.282428516393283,0.290735237463674,0.267808687309395,0.276281542801194,1618207.70025781,0.0,1.0
1974-10-25,17.13,17.38,17.0,17.0,8481,0.284588263871584,0.28874162440678,0.282428516393283,0.282428516393283,510490.236046962,0.0,1.0
1974-10-28,17.13,17.13,16.75,17.13,6993,0.284588263871584,0.284588263871584,0.278275155858088,0.284588263871584,420924.209489023,0.0,1.0
1974-10-29,17.5,17.5,17.0,17.13,13195,0.290735237463674,0.290735237463674,0.282428516393283,0.284588263871584,794236.371258064,0.0,1.0
1974-10-30,17.38,17.75,17.13,17.5,20681,0.28874162440678,0.294888597998869,0.284588263871584,0.290735237463674,1244835.34626662,0.0,1.0
1974-10-31,18.0,18.0,17.63,17.63,42588,0.299041958534064,0.299041958534064,0.292894984941975,0.292894984941975,2563466.3568881,0.0,1.0
1974-11-01,18.0,18.13,17.5,18.0,15473,0.299041958534064,0.301201706012366,0.290735237463674,0.299041958534064,931354.253313835,0.0,1.0
1974-11-04,18.63,18.88,17.13,18.0,74673,0.309508427082756,0.313661787617952,0.284588263871584,0.299041958534064,4494733.80454366,0.0,1.0
1974-11-05,18.88,19.25,18.13,18.63,58792,0.313661787617952,0.319808761210041,0.301201706012366,0.309508427082756,3538821.12459296,0.0,1.0
1974-11-06,18.88,19.37,18.63,18.88,47289,0.313661787617952,0.321802374266935,0.309508427082756,0.313661787617952,2846429.99321126,0.0,1.0
1974-11-07,19.0,19.13,18.0,18.88,30084,0.315655400674846,0.317815148153147,0.299041958534064,0.313661787617952,1810822.8111351,0.0,1.0
1974-11-08,18.88,19.0,18.88,19.0,19681,0.313661787617952,0.315655400674846,0.313661787617952,0.315655400674846,1184643.12411747,0.0,1.0
1974-11-11,19.25,19.5,18.5,18.88,54677,0.319808761210041,0.323962121745236,0.307348679604455,0.313661787617952,3291130.1304492,0.0,1.0
1974-11-12,19.0,19.87,19.0,19.25,41877,0.315655400674846,0.330109095337325,0.315655400674846,0.319808761210041,2520669.68694005,0.0,1.0
1974-11-13,18.75,19.0,18.63,19.0,17877,0.31150204013965,0.315655400674846,0.309508427082756,0.315655400674846,1076056.3553604,0.0,1.0
1974-11-14,19.37,19.5,18.88,18.88,33073,0.321802374266935,0.323962121745236,0.313661787617952,0.313661787617952,1990737.36313891,0.0,1.0
1974-11-15,19.13,19.13,18.75,19.13,20886,0.317815148153147,0.317815148153147,0.31150204013965,0.317815148153147,1257174.7518072,0.0,1.0
1974-11-18,18.13,18.88,18.13,18.88,39473,0.301201706012366,0.313661787617952,0.301201706012366,0.313661787617952,2375967.58489349,0.0,1.0
1974-11-19,18.13,18.13,17.75,18.13,17600,0.301201706012366,0.301201706012366,0.294888597998869,0.301201706012366,1059383.10982508,0.0,1.0
1974-11-20,18.13,18.38,18.0,18.13,21281,0.301201706012366,0.305355066547561,0.299041958534064,0.301201706012366,1280950.67955611,0.0,1.0
1974-11-21,18.13,18.38,18.0,18.13,10397,0.301201706012366,0.305355066547561,0.299041958534064,0.301201706012366,625818.533684737,0.0,1.0
1974-11-22,18.88,19.0,18.13,18.13,23078,0.313661787617952,0.315655400674846,0.301201706012366,0.301201706012366,1389116.10275814,0.0,1.0
1974-11-25,18.38,18.63,18.13,18.63,16481,0.305355066547561,0.309508427082756,0.301201706012366,0.309508427082756,992028.01324018,0.0,1.0
1974-11-26,18.5,19.13,18.25,18.38,15388,0.307348679604455,0.317815148153147,0.30319531906926,0.305355066547561,926237.914431156,0.0,1.0
1974-11-27,18.63,18.88,18.5,18.5,14993,0.309508427082756,0.313661787617952,0.307348679604455,0.307348679604455,902461.986682243,0.0,1.0
1974-11-29,19.13,19.13,18.38,18.63,22400,0.317815148153147,0.317815148153147,0.305355066547561,0.309508427082756,1348305.77614101,0.0,1.0
1974-12-02,18.5,18.75,18.5,18.75,13597,0.307348679604455,0.31150204013965,0.307348679604455,0.31150204013965,818433.644562024,0.0,1.0
1974-12-03,17.63,17.88,17.38,17.88,38281,0.292894984941975,0.29704834547717,0.28874162440678,0.29704834547717,2304218.4560917,0.0,1.0
1974-12-04,17.5,17.5,17.25,17.5,18673,0.290735237463674,0.290735237463674,0.286581876928478,0.290735237463674,1123969.36419112,0.0,1.0
1974-12-05,16.88,17.38,16.5,17.38,27200,0.280434903336389,0.28874162440678,0.274121795322892,0.28874162440678,1637228.44245694,0.0,1.0
1974-12-06,16.5,16.75,16.12,16.75,17284,0.274121795322892,0.278275155858088,0.267808687309395,0.278275155858088,1040362.36762595,0.0,1.0
1974-12-09,16.37,16.88,16.12,16.5,72889,0.271962047844591,0.280434903336389,0.267808687309395,0.274121795322892,4387350.88022956,0.0,1.0
1974-12-10,16.25,16.75,16.0,16.37,15289,0.269968434787697,0.278275155858088,0.265815074252502,0.271962047844591,920278.88443839,0.0,1.0
1974-12-11,16.25,16.5,16.0,16.25,30993,0.269968434787697,0.274121795322892,0.265815074252502,0.269968434787697,1865537.54106868,0.0,1.0
1974-12-12,16.25,16.5,16.12,16.25,8086,0.269968434787697,0.274121795322892,0.267808687309395,0.269968434787697,486714.308298046,0.0,1.0
1974-12-13,16.0,16.0,15.75,16.0,14881,0.265815074252502,0.265815074252502,0.261661713717306,0.265815074252502,895720.457801535,0.0,1.0
1974-12-16,16.12,16.25,15.87,16.0,8000,0.267808687309395,0.269968434787697,0.2636553267742,0.265815074252502,481537.777193219,0.0,1.0
1974-12-17,16.0,16.25,15.87,16.12,12188,0.265815074252502,0.269968434787697,0.2636553267742,0.267808687309395,733622.803553868,0.0,1.0
1974-12-18,16.12,16.75,16.12,16.12,8086,0.267808687309395,0.278275155858088,0.267808687309395,0.267808687309395,486714.308298046,0.0,1.0
1974-12-19,15.62,16.25,15.62,16.12,91384,0.259501966239005,0.269968434787697,0.259501966239005,0.267808687309395,5500606.02887813,0.0,1.0
1974-12-20,15.87,16.0,15.62,15.62,10884,0.2636553267742,0.265815074252502,0.259501966239005,0.259501966239005,655132.145871374,0.0,1.0
1974-12-23,15.62,15.87,15.25,15.87,18397,0.259501966239005,0.2636553267742,0.253354992646916,0.2636553267742,1107356.31087795,0.0,1.0
1974-12-24,15.75,15.75,15.37,15.62,5597,0.261661713717306,0.261661713717306,0.255348605703809,0.259501966239005,336895.867368806,0.0,1.0
1974-12-26,15.62,16.0,15.62,15.75,6881,0.259501966239005,0.265815074252502,0.259501966239005,0.261661713717306,414182.680608317,0.0,1.0
1974-12-27,15.5,15.62,15.25,15.62,9600,0.257508353182111,0.259501966239005,0.253354992646916,0.259501966239005,577845.332631862,0.0,1.0
1974-12-30,15.5,15.62,15.12,15.5,11200,0.257508353182111,0.259501966239005,0.251195245168614,0.257508353182111,674152.888070506,0.0,1.0
1974-12-31,15.75,16.0,15.25,15.5,10588,0.261661713717306,0.265815074252502,0.253354992646916,0.257508353182111,637315.248115226,0.0,1.0
1975-01-02,16.25,16.25,15.75,15.75,13597,0.269968434787697,0.269968434787697,0.261661713717306,0.261661713717306,818433.644562024,0.0,1.0
1975-01-03,16.37,16.5,15.62,16.25,58989,0.271962047844591,0.274121795322892,0.259501966239005,0.269968434787697,3550678.99235634,0.0,1.0
1975-01-06,17.0,17.13,16.37,16.37,18884,0.282428516393283,0.284588263871584,0.271962047844591,0.271962047844591,1136669.92306459,0.0,1.0
1975-01-07,17.13,17.25,16.37,17.0,5992,0.284588263871584,0.286581876928478,0.271962047844591,0.282428516393283,360671.795117721,0.0,1.0
1975-01-08,17.0,17.38,16.88,17.13,25192,0.282428516393283,0.28874162440678,0.280434903336389,0.284588263871584,1516362.46038145,0.0,1.0
1975-01-09,16.75,16.88,16.5,16.88,7197,0.278275155858088,0.280434903336389,0.274121795322892,0.280434903336389,433203.422807449,0.0,1.0
1975-01-10,17.13,17.13,16.75,16.75,22084,0.284588263871584,0.284588263871584,0.278275155858088,0.278275155858088,1329285.03394188,0.0,1.0
1975-01-13,16.88,17.38,16.75,17.13,11997,0.280434903336389,0.28874162440678,0.278275155858088,0.284588263871584,722126.089123381,0.0,1.0
1975-01-14,16.63,16.88,16.25,16.88,37788,0.276281542801194,0.280434903336389,0.269968434787697,0.280434903336389,2274543.69057217,0.0,1.0
1975-01-15,16.12,16.63,16.12,16.63,5788,0.267808687309395,0.276281542801194,0.267808687309395,0.276281542801194,348392.581799294,0.0,1.0
1975-01-16,15.87,16.25,15.62,16.12,13393,0.2636553267742,0.269968434787697,0.259501966239005,0.267808687309395,806154.431243597,0.0,1.0
1975-01-17,15.25,15.75,15.12,15.75,13873,0.253354992646916,0.261661713717306,0.251195245168614,0.261661713717306,835046.697875189,0.0,1.0
1975-01-20,15.75,15.87,15.25,15.25,9995,0.261661713717306,0.2636553267742,0.253354992646916,0.253354992646916,601621.260380778,0.0,1.0
1975-01-21,15.87,16.25,15.62,15.75,16481,0.2636553267742,0.269968434787697,0.259501966239005,0.261661713717306,992028.01324018,0.0,1.0
1975-01-22,16.5,16.5,15.62,15.87,10397,0.274121795322892,0.274121795322892,0.259501966239005,0.2636553267742,625818.533684738,0.0,1.0
1975-01-23,15.75,16.37,15.62,16.37,14881,0.261661713717306,0.271962047844591,0.259501966239005,0.271962047844591,895720.457801537,0.0,1.0
1975-01-24,16.0,16.25,15.62,15.75,14400,0.265815074252502,0.269968434787697,0.259501966239005,0.261661713717306,866767.998947792,0.0,1.0
1975-01-27,16.25,16.75,16.12,16.12,36681,0.269968434787697,0.278275155858088,0.267808687309395,0.267808687309395,2207910.90065306,0.0,1.0
1975-01-28,16.37,16.63,16.12,16.25,31388,0.271962047844591,0.276281542801194,0.267808687309395,0.269968434787697,1889313.46881759,0.0,1.0
1975-01-29,16.5,16.5,16.12,16.37,23473,0.274121795322892,0.274121795322892,0.267808687309395,0.271962047844591,1412892.03050705,0.0,1.0
1975-01-30,16.75,17.0,16.63,16.63,33784,0.278275155858088,0.282428516393283,0.276281542801194,0.276281542801194,2033534.03308696,0.0,1.0
1975-01-31,17.0,17.0,16.5,16.75,11681,0.282428516393283,0.282428516393283,0.274121795322892,0.278275155858088,703105.346924248,0.0,1.0
1975-02-03,17.38,17.38,16.88,17.0,20484,0.28874162440678,0.28874162440678,0.280434903336389,0.282428516393283,1232977.47850324,0.0,1.0
1975-02-04,16.88,17.38,16.63,17.38,15684,0.280434903336389,0.28874162440678,0.276281542801194,0.28874162440678,944054.812187306,0.0,1.0
1975-02-05,16.88,17.25,16.63,16.88,10489,0.280434903336389,0.286581876928478,0.276281542801194,0.280434903336389,631356.218122459,0.0,1.0
1975-02-06,17.13,17.38,16.88,16.88,41877,0.284588263871584,0.28874162440678,0.280434903336389,0.280434903336389,2520669.68694006,0.0,1.0
1975-02-07,17.0,17.0,16.75,17.0,14993,0.282428516393283,0.282428516393283,0.278275155858088,0.282428516393283,902461.986682241,0.0,1.0
1975-02-10,16.88,17.13,16.75,17.0,10397,0.280434903336389,0.284588263871584,0.278275155858088,0.282428516393283,625818.533684737,0.0,1.0
1975-02-11,16.88,16.88,16.63,16.88,14486,0.280434903336389,0.280434903336389,0.276281542801194,0.280434903336389,871944.530052621,0.0,1.0
1975-02-12,16.75,17.0,16.75,16.88,27681,0.278275155858088,0.282428516393283,0.278275155858088,0.280434903336389,1666180.90131068,0.0,1.0
1975-02-13,17.5,17.88,17.0,17.0,36188,0.290735237463674,0.29704834547717,0.282428516393283,0.282428516393283,2178236.13513352,0.0,1.0
1975-02-14,17.13,17.75,17.13,17.5,6881,0.284588263871584,0.294888597998869,0.284588263871584,0.290735237463674,414182.680608318,0.0,1.0
1975-02-18,17.25,17.75,17.13,17.13,15289,0.286581876928478,0.294888597998869,0.284588263871584,0.284588263871584,920278.884438391,0.0,1.0
1975-02-19,16.88,17.13,16.88,17.13,9481,0.280434903336389,0.284588263871584,0.280434903336389,0.284588263871584,570682.458196114,0.0,1.0
1975-02-20,16.88,17.0,16.12,16.88,31078,0.280434903336389,0.282428516393283,0.267808687309395,0.280434903336389,1870653.87995136,0.0,1.0
1975-02-21,17.5,17.75,17.0,17.0,24797,0.290735237463674,0.294888597998869,0.282428516393283,0.282428516393283,1492586.53263253,0.0,1.0
1975-02-24,18.0,18.13,17.63,17.63,35384,0.299041958534064,0.301201706012366,0.292894984941975,0.292894984941975,2129841.58852561,0.0,1.0
1975-02-25,17.88,18.0,17.75,18.0,56000,0.29704834547717,0.299041958534064,0.294888597998869,0.299041958534064,3370764.44035254,0.0,1.0
1975-02-26,18.0,18.38,17.63,17.88,37077,0.299041958534064,0.305355066547561,0.292894984941975,0.29704834547717,2231747.02062412,0.0,1.0
1975-02-27,18.0,18.25,18.0,18.0,12800,0.299041958534064,0.30319531906926,0.299041958534064,0.299041958534064,770460.443509151,0.0,1.0
1975-02-28,18.5,18.5,17.88,18.0,13077,0.307348679604455,0.307348679604455,0.29704834547717,0.299041958534064,787133.689044465,0.0,1.0
1975-03-03,19.75,19.87,18.63,18.63,61281,0.328115482280432,0.330109095337325,0.309508427082756,0.309508427082756,3688639.5655222,0.0,1.0
1975-03-04,19.25,20.25,19.25,19.75,110084,0.319808761210041,0.336422203350822,0.319808761210041,0.328115482280432,6626200.58306729,0.0,1.0
1975-03-05,19.25,20.0,18.88,19.25,64184,0.319808761210041,0.332268842815627,0.313661787617952,0.319808761210041,3863377.58642119,0.0,1.0
1975-03-06,20.0,20.0,19.13,19.25,35878,0.332268842815627,0.332268842815627,0.317815148153147,0.319808761210041,2159576.54626729,0.0,1.0
1975-03-07,20.5,20.5,20.12,20.12,80593,0.340575563886018,0.340575563886018,0.334262455872521,0.334262455872521,4851071.75966663,0.0,1.0
1975-03-10,21.62,21.62,20.37,20.5,84273,0.359182619083693,0.359182619083693,0.338415816407716,0.340575563886018,5072579.13717551,0.0,1.0
1975-03-11,21.0,22.38,20.87,21.62,90489,0.348882284956408,0.371808835110686,0.346722537478107,0.359182619083693,5446733.99005465,0.0,1.0
1975-03-12,20.87,21.0,20.37,21.0,33995,0.346722537478107,0.348882284956408,0.338415816407716,0.348882284956408,2046234.59196043,0.0,1.0
1975-03-13,20.25,20.62,20.0,20.62,14400,0.336422203350822,0.342569176942911,0.332268842815627,0.342569176942911,866767.998947794,0.0,1.0
1975-03-14,20.5,20.87,20.25,20.25,38677,0.340575563886018,0.346722537478107,0.336422203350822,0.336422203350822,2328054.57606276,0.0,1.0
1975-03-17,22.0,22.13,20.75,20.75,77195,0.36549572709719,0.367655474575491,0.344728924421213,0.344728924421213,4646538.58880381,0.0,1.0
1975-03-18,20.87,22.13,20.62,22.0,58193,0.346722537478107,0.367655474575491,0.342569176942911,0.36549572709719,3502765.98352562,0.0,1.0
1975-03-19,21.5,21.62,20.25,20.87,58588,0.357189006026799,0.359182619083693,0.336422203350822,0.346722537478107,3526541.91127454,0.0,1.0
1975-03-20,21.5,22.0,21.37,21.5,63789,0.357189006026799,0.36549572709719,0.355029258548497,0.357189006026799,3839601.65867228,0.0,1.0
1975-03-21,21.12,21.5,21.12,21.5,19384,0.350875898013302,0.357189006026799,0.350875898013302,0.357189006026799,1166766.03413917,0.0,1.0
1975-03-24,20.25,20.75,20.0,20.75,43384,0.336422203350822,0.344728924421213,0.332268842815627,0.344728924421213,2611379.36571883,0.0,1.0
1975-03-25,20.5,20.87,20.25,20.25,32086,0.340575563886018,0.346722537478107,0.336422203350822,0.336422203350822,1931327.6398777,0.0,1.0
1975-03-26,20.87,21.12,20.62,20.62,18397,0.346722537478107,0.350875898013302,0.342569176942911,0.342569176942911,1107356.31087795,0.0,1.0
1975-03-27,21.0,21.75,21.0,21.0,21393,0.348882284956408,0.361342366561994,0.348882284956408,0.348882284956408,1287692.20843682,0.0,1.0
1975-03-31,20.62,21.37,20.5,21.0,24889,0.342569176942911,0.355029258548497,0.340575563886018,0.348882284956408,1498124.21707025,0.0,1.0
1975-04-01,20.62,20.62,20.5,20.62,8593,0.342569176942911,0.342569176942911,0.340575563886018,0.342569176942911,517231.764927667,0.0,1.0
1975-04-02,20.75,20.75,20.25,20.62,9389,0.344728924421213,0.344728924421213,0.336422203350822,0.342569176942911,565144.773758391,0.0,1.0
1975-04-03,20.75,21.0,20.5,20.75,10397,0.344728924421213,0.348882284956408,0.340575563886018,0.344728924421213,625818.533684737,0.0,1.0
1975-04-04,21.12,21.25,20.62,20.75,16184,0.350875898013302,0.353035645491604,0.342569176942911,0.344728924421213,974150.923261882,0.0,1.0
1975-04-07,20.62,21.0,20.62,21.0,13393,0.342569176942911,0.348882284956408,0.342569176942911,0.348882284956408,806154.431243598,0.0,1.0
1975-04-08,20.5,20.75,20.25,20.62,13992,0.340575563886018,0.344728924421213,0.336422203350822,0.342569176942911,842209.572310939,0.0,1.0
1975-04-09,20.87,20.87,20.37,20.5,20188,0.346722537478107,0.346722537478107,0.338415816407716,0.340575563886018,1215160.58074709,0.0,1.0
1975-04-10,20.75,21.5,20.75,20.87,36188,0.344728924421213,0.357189006026799,0.344728924421213,0.346722537478107,2178236.13513352,0.0,1.0
1975-04-11,21.0,21.0,20.75,20.75,13195,0.348882284956408,0.348882284956408,0.344728924421213,0.344728924421213,794236.371258066,0.0,1.0
1975-04-14,21.0,21.37,20.0,21.0,34489,0.348882284956408,0.355029258548497,0.332268842815627,0.348882284956408,2075969.54970212,0.0,1.0
1975-04-15,22.5,22.5,21.0,21.0,106081,0.37380244816758,0.37380244816758,0.348882284956408,0.348882284956408,6385251.11780423,0.0,1.0
1975-04-16,23.38,23.38,21.62,22.5,132089,0.388422277251468,0.388422277251468,0.359182619083693,0.37380244816758,7950730.43145938,0.0,1.0
1975-04-17,23.0,23.88,23.0,23.38,148800,0.382109169237971,0.396728998321858,0.382109169237971,0.388422277251468,8956602.65579387,0.0,1.0
1975-04-18,23.75,24.63,22.13,23.0,115878,0.394569250843557,0.409189079927445,0.367655474575491,0.382109169237971,6974954.31819948,0.0,1.0
1975-04-21,24.63,24.75,23.63,23.75,66673,0.409189079927445,0.411182692984338,0.392575637786663,0.394569250843557,4013196.02735043,0.0,1.0
1975-04-22,23.63,24.75,23.25,24.63,63388,0.392575637786663,0.411182692984338,0.386262529773166,0.409189079927445,3815464.57759047,0.0,1.0
1975-04-23,23.0,24.0,23.0,23.63,46795,0.382109169237971,0.398722611378752,0.382109169237971,0.392575637786663,2816695.03546958,0.0,1.0
1975-04-24,24.13,24.5,22.88,23.0,70584,0.400882358857054,0.407029332449143,0.380115556181077,0.382109169237971,4248607.80817577,0.0,1.0
1975-04-25,24.63,24.63,24.25,24.25,44886,0.409189079927445,0.409189079927445,0.402875971913948,0.402875971913948,2701788.08338685,0.0,1.0
1975-04-28,24.38,24.63,24.25,24.63,23789,0.405035719392249,0.409189079927445,0.402875971913948,0.409189079927445,1431912.77270619,0.0,1.0
1975-04-29,24.0,24.63,24.0,24.38,45992,0.398722611378752,0.409189079927445,0.398722611378752,0.405035719392249,2768360.68108382,0.0,1.0
1975-04-30,25.25,25.37,23.88,24.0,79289,0.419489414054729,0.421483027111623,0.396728998321858,0.398722611378752,4772581.10198414,0.0,1.0
1975-05-01,26.87,27.12,25.5,25.5,135592,0.446403190322795,0.45055655085799,0.423642774589924,0.423642774589924,8161583.78564786,0.0,1.0
1975-05-02,28.13,28.38,27.0,27.0,165689,0.467336127420179,0.471489487955375,0.448562937801096,0.448562937801096,9973189.09567091,0.0,1.0
1975-05-05,27.0,28.13,26.0,28.13,116392,0.448562937801096,0.467336127420179,0.431949495660315,0.467336127420179,7005893.12038415,0.0,1.0
1975-05-06,26.25,26.75,26.0,26.75,104797,0.43610285619551,0.444409577265901,0.431949495660315,0.444409577265901,6307964.30456472,0.0,1.0
1975-05-07,26.75,26.75,25.62,26.25,56593,0.444409577265901,0.444409577265901,0.425636387646818,0.43610285619551,3406458.42808698,0.0,1.0
1975-05-08,27.37,27.37,26.62,26.75,46584,0.454709911393185,0.454709911393185,0.442249829787599,0.444409577265901,2803994.47659612,0.0,1.0
1975-05-09,27.75,27.88,26.87,27.37,49877,0.461023019406682,0.463182766884984,0.446403190322795,0.454709911393185,3002207.46413327,0.0,1.0
1975-05-12,26.5,27.63,26.0,27.63,22084,0.440256216730706,0.459029406349789,0.431949495660315,0.459029406349789,1329285.03394188,0.0,1.0
1975-05-13,27.12,27.37,26.37,26.5,40481,0.45055655085799,0.454709911393185,0.438096469252404,0.440256216730706,2436641.34481984,0.0,1.0
1975-05-14,27.75,27.88,26.75,27.12,50673,0.461023019406682,0.463182766884984,0.444409577265901,0.45055655085799,3050120.472964,0.0,1.0
1975-05-15,28.63,29.0,28.0,28.0,176395,0.47564284849057,0.481789822082659,0.465176379941878,0.465176379941878,10617607.0259997,0.0,1.0
1975-05-16,28.13,28.5,27.88,28.5,54084,0.467336127420179,0.473483101012268,0.463182766884984,0.473483101012268,3255436.14271476,0.0,1.0
1975-05-19,28.75,28.75,27.75,28.13,38993,0.477636461547464,0.477636461547464,0.461023019406682,0.467336127420179,2347075.3182619,0.0,1.0
1975-05-20,28.75,29.25,28.75,28.75,125393,0.477636461547464,0.485943182617854,0.477636461547464,0.477636461547464,7547683.31194866,0.0,1.0
1975-05-21,28.75,29.0,28.38,28.75,45393,0.477636461547464,0.481789822082659,0.471489487955375,0.477636461547464,2732305.54001647,0.0,1.0
1975-05-22,29.25,29.38,28.63,28.75,73192,0.485943182617854,0.488102930096156,0.47564284849057,0.477636461547464,4405589.12354076,0.0,1.0
1975-05-23,29.75,29.75,29.13,29.25,71388,0.494249903688245,0.494249903688245,0.483949569560961,0.485943182617854,4297002.35478369,0.0,1.0
1975-05-27,29.38,29.75,29.0,29.75,50489,0.488102930096156,0.494249903688245,0.481789822082659,0.494249903688245,3039045.10408855,0.0,1.0
1975-05-28,29.0,29.75,29.0,29.38,44392,0.481789822082659,0.494249903688245,0.481789822082659,0.488102930096156,2672053.12564517,0.0,1.0
1975-05-29,28.63,28.88,28.63,28.88,25686,0.47564284849057,0.479796209025765,0.47564284849057,0.479796209025765,1546097.41812313,0.0,1.0
1975-05-30,29.25,29.38,28.63,28.63,35681,0.485943182617854,0.488102930096156,0.47564284849057,0.47564284849057,2147718.67850391,0.0,1.0
1975-06-02,30.38,30.62,29.13,29.25,129877,0.504716372236937,0.508703598350725,0.483949569560961,0.485943182617854,7817585.23606546,0.0,1.0
1975-06-03,31.12,31.12,30.38,30.38,94677,0.517010319421115,0.517010319421115,0.504716372236937,0.504716372236937,5698819.0164153,0.0,1.0
1975-06-04,31.12,31.62,30.87,31.12,116484,0.517010319421115,0.525317040491506,0.51285695888592,0.517010319421115,7011430.80482187,0.0,1.0
1975-06-05,30.75,31.25,30.5,31.12,61788,0.510863345829026,0.519170066899417,0.506709985293831,0.517010319421115,3719157.02215183,0.0,1.0
1975-06-06,31.5,31.87,31.12,31.12,54795,0.523323427434612,0.529470401026702,0.517010319421115,0.517010319421115,3298232.81266281,0.0,1.0
1975-06-09,30.87,31.5,30.75,31.5,47789,0.51285695888592,0.523323427434612,0.510863345829026,0.523323427434612,2876526.10428584,0.0,1.0
1975-06-10,29.13,30.0,29.13,30.0,63388,0.483949569560961,0.49840326422344,0.483949569560961,0.49840326422344,3815464.57759047,0.0,1.0
1975-06-11,30.0,30.5,29.5,29.5,76589,0.49840326422344,0.506709985293831,0.49009654315305,0.49009654315305,4610062.10218143,0.0,1.0
1975-06-12,29.75,30.5,29.75,30.0,50489,0.494249903688245,0.506709985293831,0.494249903688245,0.49840326422344,3039045.10408855,0.0,1.0
1975-06-13,29.63,29.75,29.13,29.75,40988,0.492256290631351,0.494249903688245,0.483949569560961,0.494249903688245,2467158.80144946,0.0,1.0
1975-06-16,29.38,29.75,29.13,29.63,27081,0.488102930096156,0.494249903688245,0.483949569560961,0.492256290631351,1630065.56802119,0.0,1.0
1975-06-17,28.13,29.5,27.75,29.38,75997,0.467336127420179,0.49009654315305,0.461023019406682,0.488102930096156,4574428.30666913,0.0,1.0
1975-06-18,28.38,28.63,27.88,28.13,41073,0.471489487955375,0.47564284849057,0.463182766884984,0.467336127420179,2472275.14033213,0.0,1.0
1975-06-19,29.0,29.25,28.25,28.38,59477,0.481789822082659,0.485943182617854,0.469329740477073,0.471489487955375,3580052.79676513,0.0,1.0
1975-06-20,29.75,30.25,29.38,29.38,73284,0.494249903688245,0.502556624758636,0.488102930096156,0.488102930096156,4411126.80797848,0.0,1.0
1975-06-23,30.75,30.75,29.5,29.75,39388,0.510863345829026,0.510863345829026,0.49009654315305,0.494249903688245,2370851.24601081,0.0,1.0
1975-06-24,31.37,31.5,30.62,30.75,106989,0.521163679956311,0.523323427434612,0.508703598350725,0.510863345829026,6439905.65551566,0.0,1.0
1975-06-25,31.12,31.37,30.87,31.37,71289,0.517010319421115,0.521163679956311,0.51285695888592,0.521163679956311,4291043.32479093,0.0,1.0
1975-06-26,29.63,30.5,29.63,30.5,84681,0.492256290631351,0.506709985293831,0.492256290631351,0.506709985293831,5097137.56381237,0.0,1.0
1975-06-27,29.5,29.88,29.38,29.63,38084,0.49009654315305,0.496409651166547,0.488102930096156,0.492256290631351,2292360.58832832,0.0,1.0
1975-06-30,30.0,30.13,29.38,29.5,48481,0.49840326422344,0.500563011701742,0.488102930096156,0.49009654315305,2918179.12201306,0.0,1.0
1975-07-01,30.25,30.38,29.88,30.0,16086,0.502556624758636,0.504716372236937,0.496409651166547,0.49840326422344,968252.085491264,0.0,1.0
1975-07-02,30.0,30.38,29.5,30.25,30189,0.49840326422344,0.504716372236937,0.49009654315305,0.502556624758636,1817142.99446076,0.0,1.0
1975-07-03,29.75,30.0,29.38,30.0,34989,0.494249903688245,0.49840326422344,0.488102930096156,0.49840326422344,2106065.66077669,0.0,1.0
1975-07-07,28.88,29.5,28.75,29.5,21077,0.479796209025765,0.49009654315305,0.477636461547464,0.49009654315305,1268671.46623768,0.0,1.0
1975-07-08,28.88,28.88,28.0,28.88,26397,0.479796209025765,0.479796209025765,0.465176379941878,0.479796209025765,1588894.08807118,0.0,1.0
1975-07-09,29.63,29.63,28.75,28.88,25784,0.492256290631351,0.492256290631351,0.477636461547464,0.479796209025765,1551996.25589375,0.0,1.0
1975-07-10,30.38,30.87,29.75,29.75,64678,0.504716372236937,0.51285695888592,0.494249903688245,0.494249903688245,3893112.54416288,0.0,1.0
1975-07-11,30.38,30.62,29.88,30.38,35681,0.504716372236937,0.508703598350725,0.496409651166547,0.504716372236937,2147718.67850391,0.0,1.0
1975-07-14,30.0,30.62,30.0,30.38,30400,0.49840326422344,0.508703598350725,0.49840326422344,0.504716372236937,1829843.55333423,0.0,1.0
1975-07-15,30.5,30.62,29.63,30.0,38584,0.506709985293831,0.508703598350725,0.492256290631351,0.49840326422344,2322456.69940289,0.0,1.0
1975-07-16,29.5,30.62,29.5,30.5,34673,0.49009654315305,0.508703598350725,0.49009654315305,0.506709985293831,2087044.91857756,0.0,1.0
1975-07-17,29.75,30.38,29.38,29.5,17600,0.494249903688245,0.504716372236937,0.488102930096156,0.49009654315305,1059383.10982508,0.0,1.0
1975-07-18,30.25,30.25,29.38,29.75,17192,0.502556624758636,0.502556624758636,0.488102930096156,0.494249903688245,1034824.68318823,0.0,1.0
1975-07-21,29.63,30.13,29.63,30.13,13689,0.492256290631351,0.500563011701742,0.492256290631351,0.500563011701742,823971.328999747,0.0,1.0
1975-07-22,29.25,29.25,28.5,29.25,36188,0.485943182617854,0.485943182617854,0.473483101012268,0.485943182617854,2178236.13513353,0.0,1.0
1975-07-23,28.25,29.25,28.25,29.25,49600,0.469329740477073,0.485943182617854,0.469329740477073,0.485943182617854,2985534.21859796,0.0,1.0
1975-07-24,28.0,28.88,27.63,28.25,47197,0.465176379941878,0.479796209025765,0.459029406349789,0.469329740477073,2840892.30877354,0.0,1.0
1975-07-25,28.13,28.5,27.75,28.0,25995,0.467336127420179,0.473483101012268,0.461023019406682,0.465176379941878,1564696.81476722,0.0,1.0
1975-07-28,28.13,28.63,27.88,28.13,28800,0.467336127420179,0.47564284849057,0.463182766884984,0.467336127420179,1733535.99789559,0.0,1.0
1975-07-29,28.0,28.38,27.75,28.13,47078,0.465176379941878,0.471489487955375,0.461023019406682,0.467336127420179,2833729.43433779,0.0,1.0
1975-07-30,27.12,27.75,26.62,27.75,50588,0.45055655085799,0.461023019406682,0.442249829787599,0.461023019406682,3045004.13408132,0.0,1.0
1975-07-31,27.25,27.75,27.25,27.25,25784,0.452716298336292,0.461023019406682,0.452716298336292,0.452716298336292,1551996.25589374,0.0,1.0
1975-08-01,26.5,27.0,26.25,27.0,72184,0.440256216730706,0.448562937801096,0.43610285619551,0.448562937801096,4344915.36361441,0.0,1.0
1975-08-04,25.87,26.37,25.37,26.37,44589,0.429789748182013,0.438096469252404,0.421483027111623,0.438096469252404,2683910.99340856,0.0,1.0
1975-08-05,25.5,25.87,25.5,25.87,33284,0.423642774589924,0.429789748182013,0.423642774589924,0.429789748182013,2003437.92201239,0.0,1.0
1975-08-06,25.75,26.0,25.12,25.5,28589,0.42779613512512,0.431949495660315,0.417329666576427,0.423642774589924,1720835.43902212,0.0,1.0
1975-08-07,25.62,26.0,25.62,25.75,23473,0.425636387646818,0.431949495660315,0.425636387646818,0.42779613512512,1412892.03050705,0.0,1.0
1975-08-08,25.25,25.75,25.25,25.62,16678,0.419489414054729,0.42779613512512,0.419489414054729,0.425636387646818,1003885.88100356,0.0,1.0
1975-08-11,23.88,24.75,23.75,24.75,42081,0.396728998321858,0.411182692984338,0.394569250843557,0.411182692984338,2532948.90025848,0.0,1.0
1975-08-12,25.5,25.87,24.25,24.25,85478,0.423642774589924,0.429789748182013,0.402875971913948,0.402875971913948,5145110.76486525,0.0,1.0
1975-08-13,25.75,26.12,25.37,25.5,44273,0.42779613512512,0.433943108717209,0.421483027111623,0.423642774589924,2664890.25120942,0.0,1.0
1975-08-14,25.75,25.75,25.37,25.75,8481,0.42779613512512,0.42779613512512,0.421483027111623,0.42779613512512,510490.236046961,0.0,1.0
1975-08-15,26.75,26.75,25.75,25.75,25686,0.444409577265901,0.444409577265901,0.42779613512512,0.42779613512512,1546097.41812313,0.0,1.0
1975-08-18,27.0,27.5,26.87,26.87,34397,0.448562937801096,0.456869658871487,0.446403190322795,0.446403190322795,2070431.86526439,0.0,1.0
1975-08-19,25.5,26.75,25.5,26.75,13689,0.423642774589924,0.444409577265901,0.423642774589924,0.444409577265901,823971.328999747,0.0,1.0
1975-08-20,25.0,25.12,24.75,25.12,38584,0.415336053519534,0.417329666576427,0.411182692984338,0.417329666576427,2322456.69940289,0.0,1.0
1975-08-21,25.0,25.37,24.63,25.0,36589,0.415336053519534,0.421483027111623,0.409189079927445,0.415336053519534,2202373.21621533,0.0,1.0
1975-08-22,25.87,25.87,25.25,25.25,49192,0.429789748182013,0.429789748182013,0.419489414054729,0.419489414054729,2960975.79196111,0.0,1.0
1975-08-25,26.0,26.12,25.62,25.87,15078,0.431949495660315,0.433943108717209,0.425636387646818,0.429789748182013,907578.325564919,0.0,1.0
1975-08-26,25.37,26.0,25.0,26.0,18673,0.421483027111623,0.431949495660315,0.415336053519534,0.431949495660315,1123969.36419112,0.0,1.0
1975-08-27,25.12,25.5,24.75,25.37,58792,0.417329666576427,0.423642774589924,0.411182692984338,0.421483027111623,3538821.12459297,0.0,1.0
1975-08-28,27.12,27.12,25.37,25.37,35878,0.45055655085799,0.45055655085799,0.421483027111623,0.421483027111623,2159576.54626729,0.0,1.0
1975-08-29,28.13,28.25,27.25,27.25,84484,0.467336127420179,0.469329740477073,0.452716298336292,0.452716298336292,5085279.69604899,0.0,1.0
1975-09-02,26.0,27.88,25.87,27.88,42989,0.431949495660315,0.463182766884984,0.429789748182013,0.463182766884984,2587603.43796991,0.0,1.0
1975-09-03,26.87,26.87,25.62,26.0,29478,0.446403190322795,0.446403190322795,0.425636387646818,0.431949495660315,1774346.32451271,0.0,1.0
1975-09-04,27.25,27.37,26.87,26.87,14400,0.452716298336292,0.454709911393185,0.446403190322795,0.446403190322795,866767.998947793,0.0,1.0
1975-09-05,26.75,27.0,26.5,27.0,16395,0.444409577265901,0.448562937801096,0.440256216730706,0.448562937801096,986851.482135353,0.0,1.0
1975-09-08,26.75,26.75,26.0,26.75,22993,0.444409577265901,0.444409577265901,0.431949495660315,0.444409577265901,1383999.76387546,0.0,1.0
1975-09-09,26.0,26.75,26.0,26.75,41784,0.431949495660315,0.444409577265901,0.431949495660315,0.444409577265901,2515071.81028018,0.0,1.0
1975-09-10,25.25,25.75,25.25,25.75,18193,0.419489414054729,0.42779613512512,0.419489414054729,0.42779613512512,1095077.09755953,0.0,1.0
1975-09-11,25.5,26.0,25.37,25.37,22795,0.423642774589924,0.431949495660315,0.421483027111623,0.421483027111623,1372081.70388993,0.0,1.0
1975-09-12,25.5,26.5,25.5,25.5,24086,0.423642774589924,0.440256216730706,0.423642774589924,0.423642774589924,1449789.86268448,0.0,1.0
1975-09-15,25.37,25.87,25.37,25.5,7197,0.421483027111623,0.429789748182013,0.421483027111623,0.423642774589924,433203.422807449,0.0,1.0
1975-09-16,25.0,25.5,24.87,25.37,51477,0.415336053519534,0.423642774589924,0.413176306041232,0.421483027111623,3098515.01957191,0.0,1.0
1975-09-17,24.75,25.12,24.75,25.0,14584,0.411182692984338,0.417329666576427,0.411182692984338,0.415336053519534,877843.367823238,0.0,1.0
1975-09-18,25.75,25.87,25.12,25.12,26397,0.42779613512512,0.429789748182013,0.417329666576427,0.417329666576427,1588894.08807117,0.0,1.0
1975-09-19,26.62,26.75,25.87,25.87,22084,0.442249829787599,0.444409577265901,0.429789748182013,0.429789748182013,1329285.03394188,0.0,1.0
1975-09-22,25.75,26.75,25.75,26.62,29478,0.42779613512512,0.444409577265901,0.42779613512512,0.442249829787599,1774346.32451271,0.0,1.0
1975-09-23,25.87,26.37,25.37,25.75,21478,0.429789748182013,0.438096469252404,0.421483027111623,0.42779613512512,1292808.5473195,0.0,1.0
1975-09-24,26.75,27.0,26.5,26.5,31789,0.444409577265901,0.448562937801096,0.440256216730706,0.440256216730706,1913450.5498994,0.0,1.0
1975-09-25,26.62,26.75,26.25,26.75,8593,0.442249829787599,0.444409577265901,0.43610285619551,0.444409577265901,517231.764927667,0.0,1.0
1975-09-26,27.75,27.75,26.37,26.62,28188,0.461023019406682,0.461023019406682,0.438096469252404,0.442249829787599,1696698.35794031,0.0,1.0
1975-09-29,28.25,28.38,27.75,27.75,62795,0.469329740477073,0.471489487955375,0.461023019406682,0.461023019406682,3779770.58985602,0.0,1.0
1975-09-30,26.5,28.13,26.25,28.13,27477,0.440256216730706,0.467336127420179,0.43610285619551,0.467336127420179,1653901.68799226,0.0,1.0
1975-10-01,26.37,26.75,26.25,26.5,22084,0.438096469252404,0.444409577265901,0.43610285619551,0.440256216730706,1329285.03394188,0.0,1.0
1975-10-02,26.75,26.87,26.12,26.37,12392,0.444409577265901,0.446403190322795,0.433943108717209,0.438096469252404,745902.016872296,0.0,1.0
1975-10-03,27.0,27.12,26.5,26.75,12392,0.448562937801096,0.45055655085799,0.440256216730706,0.444409577265901,745902.016872296,0.0,1.0
1975-10-06,27.88,28.25,27.5,27.5,33995,0.463182766884984,0.469329740477073,0.456869658871487,0.456869658871487,2046234.59196043,0.0,1.0
1975-10-07,28.13,28.25,27.37,27.88,28800,0.467336127420179,0.469329740477073,0.454709911393185,0.463182766884984,1733535.99789559,0.0,1.0
1975-10-08,28.38,28.75,27.88,28.13,33877,0.471489487955375,0.477636461547464,0.463182766884984,0.467336127420179,2039131.90974683,0.0,1.0
1975-10-09,28.0,28.75,27.63,28.38,16797,0.465176379941878,0.477636461547464,0.459029406349789,0.471489487955375,1011048.75543931,0.0,1.0
1975-10-10,28.5,29.0,28.13,28.13,27477,0.473483101012268,0.481789822082659,0.467336127420179,0.467336127420179,1653901.68799226,0.0,1.0
1975-10-13,29.0,29.13,28.0,28.5,23473,0.481789822082659,0.483949569560961,0.465176379941878,0.473483101012268,1412892.03050705,0.0,1.0
1975-10-14,28.0,29.38,27.75,29.0,45281,0.465176379941878,0.488102930096156,0.461023019406682,0.481789822082659,2725564.01113577,0.0,1.0
1975-10-15,28.5,28.88,28.0,28.0,10397,0.473483101012268,0.479796209025765,0.465176379941878,0.465176379941878,625818.533684738,0.0,1.0
1975-10-16,28.75,29.13,28.63,28.63,26989,0.477636461547464,0.483949569560961,0.47564284849057,0.47564284849057,1624527.88358347,0.0,1.0
1975-10-17,28.13,28.63,28.0,28.63,28089,0.467336127420179,0.47564284849057,0.465176379941878,0.47564284849057,1690739.32794754,0.0,1.0
1975-10-20,28.63,28.63,28.0,28.13,9686,0.47564284849057,0.47564284849057,0.465176379941878,0.467336127420179,583021.86373669,0.0,1.0
1975-10-21,29.5,29.63,28.88,28.88,46993,0.49009654315305,0.492256290631351,0.479796209025765,0.479796209025765,2828613.09545511,0.0,1.0
1975-10-22,29.0,29.5,29.0,29.5,16184,0.481789822082659,0.49009654315305,0.481789822082659,0.49009654315305,974150.923261882,0.0,1.0
1975-10-23,28.88,29.25,28.63,29.0,16000,0.479796209025765,0.485943182617854,0.47564284849057,0.481789822082659,963075.554386438,0.0,1.0
1975-10-24,28.13,29.0,28.0,28.88,20681,0.467336127420179,0.481789822082659,0.465176379941878,0.479796209025765,1244835.34626662,0.0,1.0
1975-10-27,28.5,28.88,28.13,28.13,11878,0.473483101012268,0.479796209025765,0.467336127420179,0.467336127420179,714963.214687632,0.0,1.0
1975-10-28,28.63,29.0,28.5,28.5,18489,0.47564284849057,0.481789822082659,0.473483101012268,0.473483101012268,1112893.99531568,0.0,1.0
1975-10-29,28.0,28.88,28.0,28.63,16184,0.465176379941878,0.479796209025765,0.465176379941878,0.47564284849057,974150.923261881,0.0,1.0
1975-10-30,27.5,28.25,27.5,28.0,19878,0.456869658871487,0.469329740477073,0.456869658871487,0.465176379941878,1196500.99188085,0.0,1.0
1975-10-31,27.5,27.63,27.12,27.5,15789,0.456869658871487,0.459029406349789,0.45055655085799,0.456869658871487,950374.995512966,0.0,1.0
1975-11-03,26.75,27.5,26.75,27.5,24000,0.444409577265901,0.456869658871487,0.444409577265901,0.456869658871487,1444613.33157966,0.0,1.0
1975-11-04,27.0,27.0,26.25,26.75,51384,0.448562937801096,0.448562937801096,0.43610285619551,0.444409577265901,3092917.14291205,0.0,1.0
1975-11-05,27.25,27.25,26.87,27.0,16593,0.452716298336292,0.452716298336292,0.446403190322795,0.448562937801096,998769.542120884,0.0,1.0
1975-11-06,26.25,26.75,25.5,26.75,34278,0.43610285619551,0.444409577265901,0.423642774589924,0.444409577265901,2063268.99082865,0.0,1.0
1975-11-07,24.75,26.62,24.75,26.25,103289,0.411182692984338,0.442249829787599,0.411182692984338,0.43610285619551,6217194.4335638,0.0,1.0
1975-11-10,24.5,24.87,24.13,24.75,29077,0.407029332449143,0.413176306041232,0.400882358857054,0.411182692984338,1750209.2434309,0.0,1.0
1975-11-11,25.12,25.5,24.63,24.63,42673,0.417329666576427,0.423642774589924,0.409189079927445,0.409189079927445,2568582.69577078,0.0,1.0
1975-11-12,24.75,25.12,24.5,25.12,50397,0.411182692984338,0.417329666576427,0.407029332449143,0.417329666576427,3033507.41965083,0.0,1.0
1975-11-13,24.0,24.75,23.63,24.75,111078,0.398722611378752,0.411182692984338,0.392575637786663,0.411182692984338,6686031.65188355,0.0,1.0
1975-11-14,23.5,23.88,23.5,23.88,45478,0.390415890308362,0.396728998321858,0.390415890308362,0.396728998321858,2737421.87889915,0.0,1.0
1975-11-17,24.13,24.25,23.75,23.75,27081,0.400882358857054,0.402875971913948,0.394569250843557,0.394569250843557,1630065.56802119,0.0,1.0
1975-11-18,24.0,24.63,23.75,24.13,56797,0.398722611378752,0.409189079927445,0.394569250843557,0.400882358857054,3418737.64140541,0.0,1.0
1975-11-19,23.5,24.13,23.5,24.0,12089,0.390415890308362,0.400882358857054,0.390415890308362,0.398722611378752,727663.773561102,0.0,1.0
1975-11-20,23.75,24.25,23.75,23.75,25389,0.394569250843557,0.402875971913948,0.394569250843557,0.394569250843557,1528220.32814483,0.0,1.0
1975-11-21,24.13,24.25,23.88,23.88,23078,0.400882358857054,0.402875971913948,0.396728998321858,0.396728998321858,1389116.10275814,0.0,1.0
1975-11-24,24.25,24.38,23.88,24.13,18489,0.402875971913948,0.405035719392249,0.396728998321858,0.400882358857054,1112893.99531568,0.0,1.0
1975-11-25,24.25,24.38,24.0,24.25,15881,0.402875971913948,0.405035719392249,0.398722611378752,0.402875971913948,955912.679950688,0.0,1.0
1975-11-26,24.25,24.25,23.88,24.25,28273,0.402875971913948,0.402875971913948,0.396728998321858,0.402875971913948,1701814.69682298,0.0,1.0
1975-11-28,24.25,24.38,23.88,24.25,15684,0.402875971913948,0.405035719392249,0.396728998321858,0.402875971913948,944054.812187305,0.0,1.0
1975-12-01,24.13,24.38,24.0,24.25,28273,0.400882358857054,0.405035719392249,0.398722611378752,0.402875971913948,1701814.69682298,0.0,1.0
1975-12-02,23.0,24.0,22.88,24.0,33481,0.382109169237971,0.398722611378752,0.380115556181077,0.398722611378752,2015295.78977577,0.0,1.0
1975-12-03,22.38,22.88,22.25,22.88,29281,0.371808835110686,0.380115556181077,0.369649087632385,0.380115556181077,1762488.45674933,0.0,1.0
1975-12-04,23.25,23.25,22.63,22.63,45281,0.386262529773166,0.386262529773166,0.375962195645882,0.375962195645882,2725564.01113577,0.0,1.0
1975-12-05,22.5,23.25,22.5,23.25,15684,0.37380244816758,0.386262529773166,0.37380244816758,0.386262529773166,944054.812187306,0.0,1.0
1975-12-08,22.5,22.75,22.38,22.5,61195,0.37380244816758,0.377955808702776,0.371808835110686,0.37380244816758,3683463.03441738,0.0,1.0
1975-12-09,23.75,23.75,22.5,22.5,117393,0.394569250843557,0.394569250843557,0.37380244816758,0.37380244816758,7066145.53475544,0.0,1.0
1975-12-10,24.0,24.13,23.63,23.75,30881,0.398722611378752,0.400882358857054,0.392575637786663,0.394569250843557,1858796.01218798,0.0,1.0
1975-12-11,23.88,24.13,23.63,24.0,10081,0.396728998321858,0.400882358857054,0.392575637786663,0.398722611378752,606797.791485606,0.0,1.0
1975-12-12,23.75,23.88,23.5,23.88,12188,0.394569250843557,0.396728998321858,0.390415890308362,0.396728998321858,733622.803553869,0.0,1.0
1975-12-15,23.75,23.88,23.63,23.75,6584,0.394569250843557,0.396728998321858,0.392575637786663,0.394569250843557,396305.590630019,0.0,1.0
1975-12-16,24.13,24.13,23.63,23.75,20589,0.400882358857054,0.400882358857054,0.392575637786663,0.394569250843557,1239297.6618289,0.0,1.0
1975-12-17,24.13,24.25,24.13,24.13,15592,0.400882358857054,0.402875971913948,0.400882358857054,0.400882358857054,938517.127749583,0.0,1.0
1975-12-18,24.63,24.63,24.13,24.13,71078,0.409189079927445,0.409189079927445,0.400882358857054,0.400882358857054,4278342.76591745,0.0,1.0
1975-12-19,24.25,24.87,24.25,24.63,17192,0.402875971913948,0.413176306041232,0.402875971913948,0.409189079927445,1034824.68318823,0.0,1.0
1975-12-22,23.38,24.0,23.38,24.0,21689,0.388422277251468,0.398722611378752,0.388422277251468,0.398722611378752,1305509.10619296,0.0,1.0
1975-12-23,24.0,24.0,23.38,23.38,44886,0.398722611378752,0.398722611378752,0.388422277251468,0.388422277251468,2701788.08338685,0.0,1.0
1975-12-24,24.13,24.63,24.0,24.0,8481,0.400882358857054,0.409189079927445,0.398722611378752,0.398722611378752,510490.236046961,0.0,1.0
1975-12-26,24.25,24.5,24.13,24.13,3793,0.402875971913948,0.407029332449143,0.400882358857054,0.400882358857054,228309.098611735,0.0,1.0
1975-12-29,24.13,24.5,24.13,24.25,13478,0.400882358857054,0.407029332449143,0.400882358857054,0.402875971913948,811270.770126275,0.0,1.0
1975-12-30,24.13,24.25,24.0,24.13,12392,0.400882358857054,0.402875971913948,0.398722611378752,0.400882358857054,745902.016872296,0.0,1.0
1975-12-31,24.38,24.38,24.13,24.13,8889,0.405035719392249,0.405035719392249,0.400882358857054,0.400882358857054,535048.662683815,0.0,1.0
1976-01-02,24.87,24.87,24.38,24.38,17192,0.413176306041232,0.413176306041232,0.405035719392249,0.405035719392249,1034824.68318823,0.0,1.0
1976-01-05,26.37,26.37,25.12,25.12,75878,0.438096469252404,0.438096469252404,0.417329666576427,0.417329666576427,4567265.43223338,0.0,1.0
1976-01-06,26.37,26.87,26.37,26.37,50588,0.438096469252404,0.446403190322795,0.438096469252404,0.438096469252404,3045004.13408132,0.0,1.0
1976-01-07,26.62,27.25,26.5,26.5,67384,0.442249829787599,0.452716298336292,0.440256216730706,0.440256216730706,4055992.69729849,0.0,1.0
1976-01-08,27.12,27.25,26.25,26.62,49600,0.45055655085799,0.452716298336292,0.43610285619551,0.442249829787599,2985534.21859796,0.0,1.0
1976-01-09,27.0,27.12,26.75,27.12,28273,0.448562937801096,0.45055655085799,0.444409577265901,0.45055655085799,1701814.69682299,0.0,1.0
1976-01-12,27.0,27.25,26.75,27.0,23473,0.448562937801096,0.452716298336292,0.444409577265901,0.448562937801096,1412892.03050705,0.0,1.0
1976-01-13,26.62,27.12,26.37,27.0,39078,0.442249829787599,0.45055655085799,0.438096469252404,0.448562937801096,2352191.65714458,0.0,1.0
1976-01-14,27.88,27.88,26.25,26.62,57784,0.463182766884984,0.463182766884984,0.43610285619551,0.442249829787599,3478147.36466662,0.0,1.0
1976-01-15,27.5,28.0,27.5,27.88,46486,0.456869658871487,0.465176379941878,0.456869658871487,0.463182766884984,2798095.6388255,0.0,1.0
1976-01-16,27.88,28.0,27.25,27.5,29478,0.463182766884984,0.465176379941878,0.452716298336292,0.456869658871487,1774346.32451271,0.0,1.0
1976-01-19,28.13,28.25,27.63,27.88,68984,0.467336127420179,0.469329740477073,0.459029406349789,0.463182766884984,4152300.25273713,0.0,1.0
1976-01-20,28.0,28.13,27.5,28.13,53478,0.465176379941878,0.467336127420179,0.456869658871487,0.467336127420179,3218959.65609237,0.0,1.0
1976-01-21,27.75,28.13,27.25,28.0,36188,0.461023019406682,0.467336127420179,0.452716298336292,0.465176379941878,2178236.13513353,0.0,1.0
1976-01-22,28.0,28.25,27.37,27.75,23881,0.465176379941878,0.469329740477073,0.454709911393185,0.461023019406682,1437450.45714391,0.0,1.0
1976-01-23,28.13,28.25,27.75,28.0,29597,0.467336127420179,0.469329740477073,0.461023019406682,0.465176379941878,1781509.19894846,0.0,1.0
1976-01-26,28.13,28.75,28.13,28.13,82792,0.467336127420179,0.477636461547464,0.467336127420179,0.467336127420179,4983434.45617262,0.0,1.0
1976-01-27,28.0,28.25,27.75,28.13,46400,0.465176379941878,0.469329740477073,0.461023019406682,0.467336127420179,2792919.10772067,0.0,1.0
1976-01-28,27.12,27.88,27.12,27.88,19384,0.45055655085799,0.463182766884984,0.45055655085799,0.463182766884984,1166766.03413917,0.0,1.0
1976-01-29,27.63,28.0,27.12,27.12,41784,0.459029406349789,0.465176379941878,0.45055655085799,0.45055655085799,2515071.81028018,0.0,1.0
1976-01-30,27.63,28.38,27.5,27.63,48395,0.459029406349789,0.471489487955375,0.456869658871487,0.459029406349789,2913002.59090823,0.0,1.0
1976-02-02,27.5,27.63,27.12,27.63,33481,0.456869658871487,0.459029406349789,0.45055655085799,0.459029406349789,2015295.78977577,0.0,1.0
1976-02-03,27.5,27.75,27.37,27.5,24889,0.456869658871487,0.461023019406682,0.454709911393185,0.456869658871487,1498124.21707025,0.0,1.0
1976-02-04,27.75,28.13,27.37,27.5,86584,0.461023019406682,0.467336127420179,0.454709911393185,0.456869658871487,5211683.36256221,0.0,1.0
1976-02-05,27.63,28.25,27.5,27.75,82081,0.459029406349789,0.469329740477073,0.456869658871487,0.461023019406682,4940637.78622457,0.0,1.0
1976-02-06,27.5,27.63,27.25,27.63,39388,0.456869658871487,0.459029406349789,0.452716298336292,0.459029406349789,2370851.24601081,0.0,1.0
1976-02-09,28.0,28.38,27.37,27.5,66278,0.465176379941878,0.471489487955375,0.454709911393185,0.456869658871487,3989420.09960152,0.0,1.0
1976-02-10,28.63,29.25,28.0,28.0,84089,0.47564284849057,0.485943182617854,0.465176379941878,0.465176379941878,5061503.76830007,0.0,1.0
1976-02-11,28.88,29.5,28.75,28.75,90489,0.479796209025765,0.49009654315305,0.477636461547464,0.477636461547464,5446733.99005465,0.0,1.0
1976-02-12,28.0,29.13,27.25,28.88,144000,0.465176379941878,0.483949569560961,0.452716298336292,0.479796209025765,8667679.98947793,0.0,1.0
1976-02-13,27.25,27.75,26.75,27.75,109992,0.452716298336292,0.461023019406682,0.444409577265901,0.461023019406682,6620662.89862956,0.0,1.0
1976-02-17,26.5,26.5,26.0,26.5,73600,0.440256216730706,0.440256216730706,0.431949495660315,0.440256216730706,4430147.55017761,0.0,1.0
1976-02-18,26.5,26.5,25.62,26.5,80481,0.440256216730706,0.440256216730706,0.425636387646818,0.440256216730706,4844330.23078593,0.0,1.0
1976-02-19,26.62,27.12,26.5,26.5,57877,0.442249829787599,0.45055655085799,0.440256216730706,0.440256216730706,3483745.24132649,0.0,1.0
1976-02-20,25.37,26.62,25.0,26.62,124589,0.421483027111623,0.442249829787599,0.415336053519534,0.442249829787599,7499288.76534074,0.0,1.0
1976-02-23,25.37,25.62,25.0,25.37,52273,0.421483027111623,0.425636387646818,0.415336053519534,0.421483027111623,3146428.02840264,0.0,1.0
1976-02-24,25.62,25.75,25.12,25.37,48889,0.425636387646818,0.42779613512512,0.417329666576427,0.421483027111623,2942737.54864991,0.0,1.0
1976-02-25,25.5,25.62,25.0,25.62,50673,0.423642774589924,0.425636387646818,0.415336053519534,0.425636387646818,3050120.472964,0.0,1.0
1976-02-26,25.12,25.62,25.0,25.5,43286,0.417329666576427,0.425636387646818,0.415336053519534,0.423642774589924,2605480.52794821,0.0,1.0
1976-02-27,26.0,26.25,24.63,25.12,51286,0.431949495660315,0.43610285619551,0.409189079927445,0.417329666576427,3087018.30514143,0.0,1.0
1976-03-01,25.5,27.37,25.37,26.0,60589,0.423642774589924,0.454709911393185,0.421483027111623,0.431949495660315,3646986.54779499,0.0,1.0
1976-03-02,26.0,26.0,25.5,25.5,38795,0.431949495660315,0.431949495660315,0.423642774589924,0.423642774589924,2335157.25827637,0.0,1.0
1976-03-03,26.25,26.5,25.87,26.0,70881,0.43610285619551,0.440256216730706,0.429789748182013,0.431949495660315,4266484.89815407,0.0,1.0
1976-03-04,26.12,26.87,26.12,26.25,33784,0.433943108717209,0.446403190322795,0.433943108717209,0.43610285619551,2033534.03308696,0.0,1.0
1976-03-05,26.37,26.75,26.12,26.12,45195,0.438096469252404,0.444409577265901,0.433943108717209,0.433943108717209,2720387.48003094,0.0,1.0
1976-03-08,27.25,27.37,26.5,26.5,31592,0.452716298336292,0.454709911393185,0.440256216730706,0.440256216730706,1901592.68213602,0.0,1.0
1976-03-09,27.37,27.75,27.25,27.25,45478,0.454709911393185,0.461023019406682,0.452716298336292,0.452716298336292,2737421.87889915,0.0,1.0
1976-03-10,27.0,27.37,27.0,27.37,18397,0.448562937801096,0.454709911393185,0.448562937801096,0.454709911393185,1107356.31087796,0.0,1.0
1976-03-11,27.12,27.37,26.5,27.0,60273,0.45055655085799,0.454709911393185,0.440256216730706,0.448562937801096,3627965.80559586,0.0,1.0
1976-03-12,26.75,27.12,26.37,27.12,31078,0.444409577265901,0.45055655085799,0.438096469252404,0.45055655085799,1870653.87995136,0.0,1.0
1976-03-15,26.25,26.5,26.0,26.5,22881,0.43610285619551,0.440256216730706,0.431949495660315,0.440256216730706,1377258.23499476,0.0,1.0
1976-03-16,26.37,26.37,26.12,26.25,5597,0.438096469252404,0.438096469252404,0.433943108717209,0.43610285619551,336895.867368806,0.0,1.0
1976-03-17,26.0,26.37,25.75,26.37,13393,0.431949495660315,0.438096469252404,0.42779613512512,0.438096469252404,806154.431243597,0.0,1.0
1976-03-18,25.62,26.37,25.37,26.0,16000,0.425636387646818,0.438096469252404,0.421483027111623,0.431949495660315,963075.554386438,0.0,1.0
1976-03-19,25.62,25.75,25.12,25.62,13478,0.425636387646818,0.42779613512512,0.417329666576427,0.425636387646818,811270.770126276,0.0,1.0
1976-03-22,26.12,26.37,25.75,25.75,13597,0.433943108717209,0.438096469252404,0.42779613512512,0.42779613512512,818433.644562024,0.0,1.0
1976-03-23,26.5,26.75,26.0,26.12,28589,0.440256216730706,0.444409577265901,0.431949495660315,0.433943108717209,1720835.43902212,0.0,1.0
1976-03-24,27.37,27.37,26.62,26.62,51681,0.454709911393185,0.454709911393185,0.442249829787599,0.442249829787599,3110794.23289035,0.0,1.0
1976-03-25,27.25,27.25,26.87,27.25,44089,0.452716298336292,0.452716298336292,0.446403190322795,0.452716298336292,2653814.88233398,0.0,1.0
1976-03-26,27.37,27.63,27.12,27.25,36273,0.454709911393185,0.459029406349789,0.45055655085799,0.452716298336292,2183352.47401621,0.0,1.0
1976-03-29,27.25,27.5,27.12,27.37,22189,0.452716298336292,0.456869658871487,0.45055655085799,0.454709911393185,1335605.21726754,0.0,1.0
1976-03-30,26.87,27.25,26.87,27.25,20273,0.446403190322795,0.452716298336292,0.446403190322795,0.452716298336292,1220276.91962976,0.0,1.0
1976-03-31,26.87,26.87,26.62,26.87,9284,0.446403190322795,0.446403190322795,0.442249829787599,0.446403190322795,558824.59043273,0.0,1.0
1976-04-01,27.0,27.12,26.62,26.87,15789,0.448562937801096,0.45055655085799,0.442249829787599,0.446403190322795,950374.995512967,0.0,1.0
1976-04-02,27.12,27.12,26.87,27.0,18397,0.45055655085799,0.45055655085799,0.446403190322795,0.448562937801096,1107356.31087796,0.0,1.0
1976-04-05,27.5,27.5,27.0,27.12,30400,0.456869658871487,0.456869658871487,0.448562937801096,0.45055655085799,1829843.55333423,0.0,1.0
1976-04-06,27.88,28.0,27.37,27.5,41073,0.463182766884984,0.465176379941878,0.454709911393185,0.456869658871487,2472275.14033213,0.0,1.0
1976-04-07,28.13,28.63,27.75,27.88,82193,0.467336127420179,0.47564284849057,0.461023019406682,0.463182766884984,4947379.31510528,0.0,1.0
1976-04-08,27.0,28.0,27.0,28.0,50673,0.448562937801096,0.465176379941878,0.448562937801096,0.465176379941878,3050120.472964,0.0,1.0
1976-04-09,26.5,27.37,26.25,27.0,22795,0.440256216730706,0.454709911393185,0.43610285619551,0.448562937801096,1372081.70388993,0.0,1.0
1976-04-12,26.75,27.0,26.37,26.5,19200,0.444409577265901,0.448562937801096,0.438096469252404,0.440256216730706,1155690.66526373,0.0,1.0
1976-04-13,27.0,27.88,26.75,26.75,7388,0.448562937801096,0.463182766884984,0.444409577265901,0.444409577265901,444700.137237938,0.0,1.0
1976-04-14,27.0,27.0,26.75,27.0,43200,0.448562937801096,0.448562937801096,0.444409577265901,0.448562937801096,2600303.99684338,0.0,1.0
1976-04-15,26.87,27.0,26.62,27.0,20589,0.446403190322795,0.448562937801096,0.442249829787599,0.448562937801096,1239297.6618289,0.0,1.0
1976-04-19,27.0,27.25,26.75,26.87,40593,0.448562937801096,0.452716298336292,0.444409577265901,0.446403190322795,2443382.87370054,0.0,1.0
1976-04-20,27.37,27.5,27.12,27.12,34673,0.454709911393185,0.456869658871487,0.45055655085799,0.45055655085799,2087044.91857756,0.0,1.0
1976-04-21,28.13,28.13,27.37,27.37,69281,0.467336127420179,0.467336127420179,0.454709911393185,0.454709911393185,4170177.34271543,0.0,1.0
1976-04-22,28.38,28.63,28.38,28.38,82792,0.471489487955375,0.47564284849057,0.471489487955375,0.471489487955375,4983434.45617262,0.0,1.0
1976-04-23,28.5,28.5,28.13,28.38,46281,0.473483101012268,0.473483101012268,0.467336127420179,0.471489487955375,2785756.23328492,0.0,1.0
1976-04-26,28.88,28.88,28.38,28.5,80797,0.479796209025765,0.479796209025765,0.471489487955375,0.473483101012268,4863350.97298507,0.0,1.0
1976-04-27,28.25,29.13,28.25,28.88,52886,0.469329740477073,0.483949569560961,0.469329740477073,0.479796209025765,3183325.86058007,0.0,1.0
1976-04-28,29.0,29.0,28.25,28.25,39592,0.481789822082659,0.481789822082659,0.469329740477073,0.469329740477073,2383130.45932924,0.0,1.0
1976-04-29,30.0,30.5,29.0,29.0,251286,0.49840326422344,0.506709985293831,0.481789822082659,0.481789822082659,15125462.7349719,0.0,1.0
1976-04-30,30.25,30.38,30.0,30.0,88797,0.502556624758636,0.504716372236937,0.49840326422344,0.49840326422344,5344888.75017828,0.0,1.0
1976-05-03,28.75,30.25,28.75,30.25,122489,0.477636461547464,0.502556624758636,0.477636461547464,0.502556624758636,7372885.09882752,0.0,1.0
1976-05-04,30.62,30.87,29.0,29.0,149077,0.508703598350725,0.51285695888592,0.481789822082659,0.481789822082659,8973275.90132918,0.0,1.0
1976-05-05,30.87,31.12,30.5,30.62,146278,0.51285695888592,0.517010319421115,0.506709985293831,0.508703598350725,8804797.87153371,0.0,1.0
1976-05-06,31.25,31.37,30.75,30.87,145877,0.519170066899417,0.521163679956311,0.510863345829026,0.51285695888592,8780660.7904519,0.0,1.0
1976-05-07,31.75,32.5,31.12,31.25,150881,0.527476787969808,0.539936869575394,0.517010319421115,0.519170066899417,9081862.67008625,0.0,1.0
1976-05-10,33.38,33.63,32.5,32.5,150993,0.554556698659281,0.558710059194477,0.539936869575394,0.539936869575394,9088604.19896697,0.0,1.0
1976-05-11,34.88,35.5,33.63,33.63,559592,0.579476861870453,0.589777195997738,0.558710059194477,0.558710059194477,33683085.9768885,0.0,1.0
1976-05-12,35.0,35.5,34.63,34.88,228273,0.581470474927347,0.589777195997738,0.575323501335258,0.579476861870453,13740259.1266535,0.0,1.0
1976-05-13,34.63,35.0,34.5,35.0,112000,0.575323501335258,0.581470474927347,0.573163753856956,0.581470474927347,6741528.88070506,0.0,1.0
1976-05-14,33.75,34.63,33.75,34.63,138792,0.56070367225137,0.575323501335258,0.56070367225137,0.575323501335258,8354198.89652516,0.0,1.0
1976-05-17,34.0,34.25,33.0,33.75,99384,0.564857032786566,0.569010393321761,0.548243590645784,0.56070367225137,5982143.80607136,0.0,1.0
1976-05-18,35.13,35.25,34.25,34.25,125077,0.583630222405649,0.585623835462542,0.569010393321761,0.569010393321761,7528662.56974952,0.0,1.0
1976-05-19,36.25,36.37,35.38,35.38,151473,0.602237277603324,0.604230890660218,0.587783582940844,0.587783582940844,9117496.46559855,0.0,1.0
1976-05-20,37.62,37.75,36.25,36.25,159881,0.624997693336194,0.627157440814496,0.602237277603324,0.602237277603324,9623592.66942863,0.0,1.0
1976-05-21,36.87,37.5,36.62,37.5,112797,0.612537611730608,0.6230040802793,0.608384251195413,0.6230040802793,6789502.08175794,0.0,1.0
1976-05-24,36.0,36.5,35.63,36.5,85393,0.598083917068128,0.606390638138519,0.591936943476039,0.606390638138519,5139994.42598257,0.0,1.0
1976-05-25,36.0,36.37,35.38,36.0,86400,0.598083917068128,0.604230890660218,0.587783582940844,0.598083917068128,5200607.99368677,0.0,1.0
1976-05-26,36.12,36.25,35.63,36.0,51997,0.600077530125022,0.602237277603324,0.591936943476039,0.598083917068128,3129814.97508948,0.0,1.0
1976-05-27,36.0,36.0,35.5,36.0,36089,0.598083917068128,0.598083917068128,0.589777195997738,0.598083917068128,2172277.10514076,0.0,1.0
1976-05-28,36.37,36.37,35.75,36.0,35681,0.604230890660218,0.604230890660218,0.593930556532933,0.598083917068128,2147718.6785039,0.0,1.0
1976-06-01,36.0,36.5,35.63,36.37,43286,0.598083917068128,0.606390638138519,0.591936943476039,0.604230890660218,2605480.52794821,0.0,1.0
1976-06-02,35.63,36.12,35.63,36.0,32481,0.591936943476039,0.600077530125022,0.591936943476039,0.598083917068128,1955103.56762662,0.0,1.0
1976-06-03,35.63,35.88,35.5,35.63,30281,0.591936943476039,0.596090304011235,0.589777195997738,0.591936943476039,1822680.67889848,0.0,1.0
1976-06-04,34.88,35.63,34.88,35.63,33600,0.579476861870453,0.591936943476039,0.579476861870453,0.591936943476039,2022458.66421152,0.0,1.0
1976-06-07,34.63,35.0,34.38,34.88,24988,0.575323501335258,0.581470474927347,0.571170140800063,0.579476861870453,1504083.24706302,0.0,1.0
1976-06-08,34.88,35.38,34.63,34.63,35286,0.579476861870453,0.587783582940844,0.575323501335258,0.575323501335258,2123942.75075499,0.0,1.0
1976-06-09,35.38,35.38,34.63,34.88,43286,0.587783582940844,0.587783582940844,0.575323501335258,0.579476861870453,2605480.52794821,0.0,1.0
1976-06-10,36.0,36.25,35.5,35.5,55592,0.598083917068128,0.602237277603324,0.589777195997738,0.589777195997738,3346206.01371568,0.0,1.0
1976-06-11,36.12,36.37,36.0,36.0,33073,0.600077530125022,0.604230890660218,0.598083917068128,0.598083917068128,1990737.36313892,0.0,1.0
1976-06-14,36.75,37.0,36.37,36.37,71473,0.610543998673714,0.61469735920891,0.604230890660218,0.604230890660218,4302118.69366637,0.0,1.0
1976-06-15,36.5,36.87,36.25,36.75,28484,0.606390638138519,0.612537611730608,0.602237277603324,0.610543998673714,1714515.25569646,0.0,1.0
1976-06-16,37.25,37.25,36.25,36.5,50673,0.618850719744105,0.618850719744105,0.602237277603324,0.606390638138519,3050120.472964,0.0,1.0
1976-06-17,37.5,37.75,37.25,37.25,59477,0.6230040802793,0.627157440814496,0.618850719744105,0.618850719744105,3580052.79676514,0.0,1.0
1976-06-18,37.37,37.87,37.37,37.5,43878,0.620844332800999,0.629151053871389,0.620844332800999,0.6230040802793,2641114.32346051,0.0,1.0
1976-06-21,37.62,37.62,37.12,37.37,35286,0.624997693336194,0.624997693336194,0.616690972265803,0.620844332800999,2123942.75075499,0.0,1.0
1976-06-22,37.0,37.62,37.0,37.62,27681,0.61469735920891,0.624997693336194,0.61469735920891,0.624997693336194,1666180.90131069,0.0,1.0
1976-06-23,36.62,36.87,36.5,36.87,23289,0.608384251195413,0.612537611730608,0.606390638138519,0.612537611730608,1401816.66163161,0.0,1.0
1976-06-24,36.87,37.12,36.5,36.62,33284,0.612537611730608,0.616690972265803,0.606390638138519,0.608384251195413,2003437.92201239,0.0,1.0
1976-06-25,37.62,37.62,36.75,36.87,47388,0.624997693336194,0.624997693336194,0.610543998673714,0.612537611730608,2852389.02320403,0.0,1.0
1976-06-28,38.62,39.13,37.5,37.62,136988,0.641611135476975,0.650083990968774,0.6230040802793,0.624997693336194,8245612.12776809,0.0,1.0
1976-06-29,39.38,39.75,38.37,38.62,61393,0.654237351503969,0.660384325096058,0.63745777494178,0.641611135476975,3695381.09440291,0.0,1.0
1976-06-30,40.75,40.88,39.38,39.38,120086,0.67699776723684,0.679157514715141,0.654237351503969,0.654237351503969,7228243.18900311,0.0,1.0
1976-07-01,40.38,40.88,40.25,40.75,40889,0.670850793644751,0.679157514715141,0.668691046166449,0.67699776723684,2461199.77145669,0.0,1.0
1976-07-02,40.13,40.25,39.75,40.25,64889,0.666697433109555,0.668691046166449,0.660384325096058,0.668691046166449,3905813.10303635,0.0,1.0
1976-07-06,40.0,40.38,39.63,40.13,65481,0.664537685631254,0.670850793644751,0.658390712039165,0.666697433109555,3941446.89854864,0.0,1.0
1976-07-07,39.75,40.0,39.63,40.0,49481,0.660384325096058,0.664537685631254,0.658390712039165,0.664537685631254,2978371.34416221,0.0,1.0
1976-07-08,40.38,40.38,39.75,39.75,77873,0.670850793644751,0.670850793644751,0.660384325096058,0.660384325096058,4687348.91542094,0.0,1.0
1976-07-09,41.0,41.0,40.0,40.38,53689,0.681151127772035,0.681151127772035,0.664537685631254,0.670850793644751,3231660.21496584,0.0,1.0
1976-07-12,41.38,41.38,40.75,41.0,45281,0.687464235785532,0.687464235785532,0.67699776723684,0.681151127772035,2725564.01113577,0.0,1.0
1976-07-13,41.75,41.87,41.38,41.38,62881,0.693611209377621,0.695604822434515,0.687464235785532,0.687464235785532,3784947.12096085,0.0,1.0
1976-07-14,41.87,41.87,41.38,41.75,69393,0.695604822434515,0.695604822434515,0.687464235785532,0.693611209377621,4176918.87159613,0.0,1.0
1976-07-15,41.25,41.75,41.25,41.75,49192,0.68530448830723,0.693611209377621,0.68530448830723,0.693611209377621,2960975.79196111,0.0,1.0
1976-07-16,41.13,41.13,40.63,41.13,43997,0.683310875250337,0.683310875250337,0.675004154179946,0.683310875250337,2648277.19789626,0.0,1.0
1976-07-19,41.0,41.13,40.75,41.13,19878,0.681151127772035,0.683310875250337,0.67699776723684,0.683310875250337,1196500.99188085,0.0,1.0
1976-07-20,39.88,40.88,39.5,40.88,74792,0.66254407257436,0.679157514715141,0.656230964560863,0.679157514715141,4501896.6789794,0.0,1.0
1976-07-21,39.75,39.88,39.5,39.88,63881,0.660384325096058,0.66254407257436,0.656230964560863,0.66254407257436,3845139.34311,0.0,1.0
1976-07-22,38.88,39.75,38.75,39.75,51681,0.645930630433579,0.660384325096058,0.643770882955277,0.660384325096058,3110794.23289034,0.0,1.0
1976-07-23,39.0,39.38,38.75,38.88,40481,0.647924243490472,0.654237351503969,0.643770882955277,0.645930630433579,2436641.34481984,0.0,1.0
1976-07-26,38.75,39.13,38.75,39.0,15388,0.643770882955277,0.650083990968774,0.643770882955277,0.647924243490472,926237.914431157,0.0,1.0
1976-07-27,37.37,38.5,37.12,38.5,88000,0.620844332800999,0.639617522420082,0.616690972265803,0.639617522420082,5296915.54912541,0.0,1.0
1976-07-28,37.62,37.75,37.0,37.37,52188,0.624997693336194,0.627157440814496,0.61469735920891,0.620844332800999,3141311.68951996,0.0,1.0
1976-07-29,38.75,39.25,38.0,38.0,72593,0.643770882955277,0.652077604025668,0.631310801349691,0.631310801349691,4369533.98247342,0.0,1.0
1976-07-30,39.75,39.75,38.75,38.75,65481,0.660384325096058,0.660384325096058,0.643770882955277,0.643770882955277,3941446.89854865,0.0,1.0
1976-08-02,40.13,40.25,39.25,39.75,47388,0.666697433109555,0.668691046166449,0.652077604025668,0.660384325096058,2852389.02320403,0.0,1.0
1976-08-03,42.25,42.62,40.88,40.88,227681,0.701917930448012,0.708064904040101,0.679157514715141,0.679157514715141,13704625.3311412,0.0,1.0
1976-08-04,42.75,43.5,42.37,42.37,106278,0.710224651518403,0.722684733123989,0.703911543504905,0.703911543504905,6397108.98556761,0.0,1.0
1976-08-05,42.37,42.87,42.12,42.75,73784,0.703911543504905,0.712218264575296,0.69975818296971,0.710224651518403,4441222.91905306,0.0,1.0
1976-08-06,42.0,42.0,41.5,42.0,34588,0.697764569912816,0.697764569912816,0.689457848842426,0.697764569912816,2081928.57969488,0.0,1.0
1976-08-09,42.12,42.12,41.62,42.0,23684,0.69975818296971,0.69975818296971,0.691451461899319,0.697764569912816,1425592.58938052,0.0,1.0
1976-08-10,42.12,42.25,41.5,42.12,83793,0.69975818296971,0.701917930448012,0.689457848842426,0.69975818296971,5043686.87054393,0.0,1.0
1976-08-11,41.75,42.5,41.75,42.12,40797,0.693611209377621,0.706071290983207,0.693611209377621,0.69975818296971,2455662.08701897,0.0,1.0
1976-08-12,41.75,42.0,41.5,41.75,34278,0.693611209377621,0.697764569912816,0.689457848842426,0.693611209377621,2063268.99082864,0.0,1.0
1976-08-13,41.5,41.75,41.25,41.75,22189,0.689457848842426,0.693611209377621,0.68530448830723,0.693611209377621,1335605.21726754,0.0,1.0
1976-08-16,41.62,41.62,40.88,41.5,33995,0.691451461899319,0.691451461899319,0.679157514715141,0.689457848842426,2046234.59196044,0.0,1.0
1976-08-17,42.12,42.25,41.5,41.62,36273,0.69975818296971,0.701917930448012,0.689457848842426,0.691451461899319,2183352.4740162,0.0,1.0
1976-08-18,42.75,42.87,42.12,42.12,63473,0.710224651518403,0.712218264575296,0.69975818296971,0.69975818296971,3820580.91647314,0.0,1.0
1976-08-19,41.87,43.0,41.25,42.75,95197,0.695604822434515,0.714378012053598,0.68530448830723,0.710224651518403,5730118.97193286,0.0,1.0
1976-08-20,41.62,41.62,41.0,41.62,84984,0.691451461899319,0.691451461899319,0.681151127772035,0.691451461899319,5115375.80712357,0.0,1.0
1976-08-23,41.75,41.87,41.25,41.62,64988,0.693611209377621,0.695604822434515,0.68530448830723,0.691451461899319,3911772.13302911,0.0,1.0
1976-08-24,41.75,42.25,41.38,41.75,39592,0.693611209377621,0.701917930448012,0.687464235785532,0.693611209377621,2383130.45932924,0.0,1.0
1976-08-25,40.88,41.5,40.5,41.5,211081,0.679157514715141,0.689457848842426,0.672844406701644,0.689457848842426,12705434.4434652,0.0,1.0
1976-08-26,39.5,40.88,39.5,40.88,62281,0.656230964560863,0.679157514715141,0.656230964560863,0.679157514715141,3748831.78767136,0.0,1.0
1976-08-27,39.88,40.13,39.38,39.5,46189,0.66254407257436,0.666697433109555,0.654237351503969,0.656230964560863,2780218.5488472,0.0,1.0
1976-08-30,39.88,40.13,39.88,39.88,40678,0.66254407257436,0.666697433109555,0.66254407257436,0.66254407257436,2448499.21258322,0.0,1.0
1976-08-31,40.38,40.38,40.0,40.0,15289,0.670850793644751,0.670850793644751,0.664537685631254,0.664537685631254,920278.88443839,0.0,1.0
1976-09-01,40.5,40.63,40.13,40.38,26193,0.672844406701644,0.675004154179946,0.666697433109555,0.670850793644751,1576614.87475275,0.0,1.0
1976-09-02,40.88,41.0,40.38,40.5,64988,0.679157514715141,0.681151127772035,0.670850793644751,0.672844406701644,3911772.13302912,0.0,1.0
1976-09-03,40.5,40.88,40.5,40.88,13873,0.672844406701644,0.679157514715141,0.672844406701644,0.679157514715141,835046.697875191,0.0,1.0
1976-09-07,40.75,40.75,40.25,40.5,28089,0.67699776723684,0.67699776723684,0.668691046166449,0.672844406701644,1690739.32794754,0.0,1.0
1976-09-08,41.13,41.38,40.88,40.88,35200,0.683310875250337,0.687464235785532,0.679157514715141,0.679157514715141,2118766.21965016,0.0,1.0
1976-09-09,41.0,41.25,40.25,41.13,30486,0.681151127772035,0.68530448830723,0.668691046166449,0.683310875250337,1835020.08443906,0.0,1.0
1976-09-10,41.0,41.13,40.88,41.0,23881,0.681151127772035,0.683310875250337,0.679157514715141,0.681151127772035,1437450.45714391,0.0,1.0
1976-09-13,41.13,41.25,41.0,41.0,15078,0.683310875250337,0.68530448830723,0.681151127772035,0.681151127772035,907578.325564919,0.0,1.0
1976-09-14,41.62,41.62,40.75,41.13,30486,0.691451461899319,0.691451461899319,0.67699776723684,0.683310875250337,1835020.08443906,0.0,1.0
1976-09-15,42.12,42.5,41.5,41.62,42397,0.69975818296971,0.706071290983207,0.689457848842426,0.691451461899319,2551969.64245761,0.0,1.0
1976-09-16,44.38,44.63,42.62,42.62,77992,0.737304562207876,0.741457922743071,0.708064904040101,0.708064904040101,4694511.78985669,0.0,1.0
1976-09-17,44.75,45.0,44.25,44.38,59595,0.743451535799965,0.74760489633516,0.735144814729574,0.737304562207876,3587155.47897874,0.0,1.0
1976-09-20,45.0,45.38,44.75,44.75,75081,0.74760489633516,0.753918004348657,0.743451535799965,0.743451535799965,4519292.23118051,0.0,1.0
1976-09-21,45.75,45.88,45.0,45.0,55592,0.760064977940747,0.762224725419048,0.74760489633516,0.74760489633516,3346206.01371568,0.0,1.0
1976-09-22,45.0,45.63,45.0,45.63,37689,0.74760489633516,0.758071364883853,0.74760489633516,0.758071364883853,2268584.6605794,0.0,1.0
1976-09-23,44.75,45.38,44.75,45.0,49481,0.743451535799965,0.753918004348657,0.743451535799965,0.74760489633516,2978371.34416221,0.0,1.0
1976-09-24,45.0,45.13,44.25,44.75,26989,0.74760489633516,0.749764643813462,0.735144814729574,0.743451535799965,1624527.88358347,0.0,1.0
1976-09-27,45.25,45.38,44.75,45.0,27384,0.751758256870356,0.753918004348657,0.743451535799965,0.74760489633516,1648303.81133239,0.0,1.0
1976-09-28,45.0,45.13,44.63,45.13,26588,0.74760489633516,0.749764643813462,0.741457922743071,0.749764643813462,1600390.80250166,0.0,1.0
1976-09-29,45.63,45.88,44.88,45.0,78795,0.758071364883853,0.762224725419048,0.745611283278267,0.74760489633516,4742846.14424246,0.0,1.0
1976-09-30,45.88,45.88,45.25,45.63,22084,0.762224725419048,0.762224725419048,0.751758256870356,0.758071364883853,1329285.03394188,0.0,1.0
1976-10-01,45.63,46.25,45.38,45.88,78881,0.758071364883853,0.768371699011137,0.753918004348657,0.762224725419048,4748022.67534729,0.0,1.0
1976-10-04,45.88,45.88,45.13,45.63,22486,0.762224725419048,0.762224725419048,0.749764643813462,0.758071364883853,1353482.30724584,0.0,1.0
1976-10-05,45.75,46.13,45.13,45.88,33481,0.760064977940747,0.766378085954244,0.749764643813462,0.762224725419048,2015295.78977577,0.0,1.0
1976-10-06,43.62,45.63,43.0,45.63,149195,0.724678346180882,0.758071364883853,0.714378012053598,0.758071364883853,8980378.58354279,0.0,1.0
1976-10-07,43.75,44.0,43.12,43.62,40184,0.726838093659184,0.730991454194379,0.716371625110492,0.724678346180882,2418764.25484154,0.0,1.0
1976-10-08,43.0,43.87,43.0,43.75,57284,0.714378012053598,0.728831706716078,0.714378012053598,0.726838093659184,3448051.25359204,0.0,1.0
1976-10-11,42.0,43.0,41.38,43.0,48797,0.697764569912816,0.714378012053598,0.687464235785532,0.714378012053598,2937199.86421219,0.0,1.0
1976-10-12,41.13,42.12,40.63,42.0,33284,0.683310875250337,0.69975818296971,0.675004154179946,0.697764569912816,2003437.92201239,0.0,1.0
1976-10-13,42.25,42.25,41.25,41.25,68589,0.701917930448012,0.701917930448012,0.68530448830723,0.68530448830723,4128524.32498821,0.0,1.0
1976-10-14,41.25,42.0,41.25,42.0,24988,0.68530448830723,0.697764569912816,0.68530448830723,0.697764569912816,1504083.24706302,0.0,1.0
1976-10-15,41.38,41.38,40.75,41.25,80889,0.687464235785532,0.687464235785532,0.67699776723684,0.68530448830723,4868888.65742279,0.0,1.0
1976-10-18,42.25,42.25,41.5,41.5,50489,0.701917930448012,0.701917930448012,0.689457848842426,0.689457848842426,3039045.10408855,0.0,1.0
1976-10-19,41.62,42.0,41.5,42.0,40184,0.691451461899319,0.697764569912816,0.689457848842426,0.697764569912816,2418764.25484154,0.0,1.0
1976-10-20,41.87,41.87,41.62,41.62,25995,0.695604822434515,0.695604822434515,0.691451461899319,0.691451461899319,1564696.81476722,0.0,1.0
1976-10-21,40.75,42.0,40.75,41.87,18989,0.67699776723684,0.697764569912816,0.67699776723684,0.695604822434515,1142990.10639025,0.0,1.0
1976-10-22,39.75,40.5,39.13,40.5,84800,0.660384325096058,0.672844406701644,0.650083990968774,0.672844406701644,5104300.43824812,0.0,1.0
1976-10-25,39.75,39.88,39.25,39.75,35793,0.660384325096058,0.66254407257436,0.652077604025668,0.660384325096058,2154460.20738461,0.0,1.0
1976-10-26,40.38,40.88,40.0,40.0,53873,0.670850793644751,0.679157514715141,0.664537685631254,0.664537685631254,3242735.58384128,0.0,1.0
1976-10-27,41.0,41.0,40.13,40.38,51878,0.681151127772035,0.681151127772035,0.666697433109555,0.670850793644751,3122652.10065373,0.0,1.0
1976-10-28,41.0,41.5,41.0,41.0,48593,0.681151127772035,0.689457848842426,0.681151127772035,0.681151127772035,2924920.65089376,0.0,1.0
1976-10-29,41.0,41.38,41.0,41.0,31197,0.681151127772035,0.687464235785532,0.681151127772035,0.681151127772035,1877816.75438711,0.0,1.0
1976-11-01,42.62,43.0,41.13,41.13,43793,0.708064904040101,0.714378012053598,0.683310875250337,0.683310875250337,2635997.98457783,0.0,1.0
1976-11-03,43.12,43.12,41.5,42.62,76681,0.716371625110492,0.716371625110492,0.689457848842426,0.708064904040101,4615599.78661915,0.0,1.0
1976-11-04,44.12,44.38,43.12,43.12,45195,0.732985067251273,0.737304562207876,0.716371625110492,0.716371625110492,2720387.48003094,0.0,1.0
1976-11-05,43.12,44.0,43.12,44.0,43286,0.716371625110492,0.730991454194379,0.716371625110492,0.730991454194379,2605480.52794821,0.0,1.0
1976-11-08,42.0,42.37,41.62,42.37,29689,0.697764569912816,0.703911543504905,0.691451461899319,0.703911543504905,1787046.88338619,0.0,1.0
1976-11-09,41.5,42.0,41.25,42.0,64481,0.689457848842426,0.697764569912816,0.68530448830723,0.697764569912816,3881254.67639949,0.0,1.0
1976-11-10,41.25,42.25,41.13,41.5,44984,0.68530448830723,0.701917930448012,0.683310875250337,0.689457848842426,2707686.92115747,0.0,1.0
1976-11-11,42.5,42.62,41.13,41.25,70881,0.706071290983207,0.708064904040101,0.683310875250337,0.68530448830723,4266484.89815407,0.0,1.0
1976-11-12,42.25,42.75,42.0,42.5,67878,0.701917930448012,0.710224651518403,0.697764569912816,0.706071290983207,4085727.65504016,0.0,1.0
1976-11-15,41.75,41.87,41.38,41.87,44273,0.693611209377621,0.695604822434515,0.687464235785532,0.695604822434515,2664890.25120942,0.0,1.0
1976-11-16,40.25,41.75,40.0,41.75,61597,0.668691046166449,0.693611209377621,0.664537685631254,0.693611209377621,3707660.30772134,0.0,1.0
1976-11-17,41.13,41.5,40.0,40.25,36273,0.683310875250337,0.689457848842426,0.664537685631254,0.668691046166449,2183352.4740162,0.0,1.0
1976-11-18,42.25,42.25,41.13,41.13,116484,0.701917930448012,0.701917930448012,0.683310875250337,0.683310875250337,7011430.80482186,0.0,1.0
1976-11-19,43.12,43.37,41.87,42.25,108089,0.716371625110492,0.720524985645687,0.695604822434515,0.701917930448012,6506117.09987972,0.0,1.0
1976-11-22,43.5,43.87,43.0,43.12,57686,0.722684733123989,0.728831706716078,0.714378012053598,0.716371625110492,3472248.526896,0.0,1.0
1976-11-23,43.5,43.87,43.12,43.5,39881,0.722684733123989,0.728831706716078,0.716371625110492,0.722684733123989,2400526.01153034,0.0,1.0
1976-11-24,43.87,44.0,42.87,43.5,46486,0.728831706716078,0.730991454194379,0.712218264575296,0.722684733123989,2798095.63882549,0.0,1.0
1976-11-26,44.25,44.63,43.87,43.87,69597,0.735144814729574,0.741457922743071,0.728831706716078,0.728831706716078,4189198.08491456,0.0,1.0
1976-11-29,44.25,44.25,43.75,44.25,23881,0.735144814729574,0.735144814729574,0.726838093659184,0.735144814729574,1437450.45714391,0.0,1.0
1976-11-30,44.12,44.25,43.87,44.25,27477,0.732985067251273,0.735144814729574,0.728831706716078,0.735144814729574,1653901.68799226,0.0,1.0
1976-12-01,44.0,44.12,43.5,44.12,129481,0.730991454194379,0.732985067251273,0.722684733123989,0.732985067251273,7793749.1160944,0.0,1.0
1976-12-02,43.0,43.87,43.0,43.87,84089,0.714378012053598,0.728831706716078,0.714378012053598,0.728831706716078,5061503.76830007,0.0,1.0
1976-12-03,42.5,43.0,42.12,43.0,63388,0.706071290983207,0.714378012053598,0.69975818296971,0.714378012053598,3815464.57759047,0.0,1.0
1976-12-06,43.62,43.75,42.87,42.87,44273,0.724678346180882,0.726838093659184,0.712218264575296,0.712218264575296,2664890.25120942,0.0,1.0
1976-12-07,43.62,43.87,43.37,43.62,56000,0.724678346180882,0.728831706716078,0.720524985645687,0.724678346180882,3370764.44035253,0.0,1.0
1976-12-08,43.87,43.87,43.25,43.62,33481,0.728831706716078,0.728831706716078,0.718531372588793,0.724678346180882,2015295.78977577,0.0,1.0
1976-12-09,44.75,44.88,43.87,43.87,108089,0.743451535799965,0.745611283278267,0.728831706716078,0.728831706716078,6506117.09987973,0.0,1.0
1976-12-10,44.5,44.88,44.38,44.75,19793,0.73929817526477,0.745611283278267,0.737304562207876,0.743451535799965,1191384.65299817,0.0,1.0
1976-12-13,44.5,44.63,44.12,44.5,16678,0.73929817526477,0.741457922743071,0.732985067251273,0.73929817526477,1003885.88100356,0.0,1.0
1976-12-14,44.75,45.25,44.38,44.5,39881,0.743451535799965,0.751758256870356,0.737304562207876,0.73929817526477,2400526.01153035,0.0,1.0
1976-12-15,45.88,45.88,45.38,45.38,54795,0.762224725419048,0.762224725419048,0.753918004348657,0.753918004348657,3298232.8126628,0.0,1.0
1976-12-16,45.63,45.75,45.5,45.75,52984,0.758071364883853,0.760064977940747,0.755911617405551,0.760064977940747,3189224.69835069,0.0,1.0
1976-12-17,45.63,46.13,45.63,45.63,62677,0.758071364883853,0.766378085954244,0.758071364883853,0.758071364883853,3772667.90764242,0.0,1.0
1976-12-20,45.0,45.63,44.63,45.63,47789,0.74760489633516,0.758071364883853,0.741457922743071,0.758071364883853,2876526.10428584,0.0,1.0
1976-12-21,45.25,45.38,45.0,45.0,26081,0.751758256870356,0.753918004348657,0.74760489633516,0.74760489633516,1569873.34587204,0.0,1.0
1976-12-22,45.5,45.75,45.38,45.38,42081,0.755911617405551,0.760064977940747,0.753918004348657,0.753918004348657,2532948.90025848,0.0,1.0
1976-12-23,44.0,45.5,43.87,45.5,28886,0.730991454194379,0.755911617405551,0.728831706716078,0.755911617405551,1738712.52900042,0.0,1.0
1976-12-27,44.12,44.12,43.75,44.0,34989,0.732985067251273,0.732985067251273,0.726838093659184,0.730991454194379,2106065.66077669,0.0,1.0
1976-12-28,44.25,44.5,44.12,44.12,51681,0.735144814729574,0.73929817526477,0.732985067251273,0.732985067251273,3110794.23289034,0.0,1.0
1976-12-29,44.25,44.38,44.12,44.25,29478,0.735144814729574,0.737304562207876,0.732985067251273,0.735144814729574,1774346.32451271,0.0,1.0
1976-12-30,44.75,44.75,44.25,44.25,46189,0.743451535799965,0.743451535799965,0.735144814729574,0.735144814729574,2780218.5488472,0.0,1.0
1976-12-31,44.75,44.75,44.5,44.75,8481,0.743451535799965,0.743451535799965,0.73929817526477,0.743451535799965,510490.236046961,0.0,1.0
1977-01-03,44.5,44.75,44.5,44.75,25192,0.73929817526477,0.743451535799965,0.73929817526477,0.743451535799965,1516362.46038145,0.0,1.0
1977-01-04,44.63,44.88,44.5,44.5,19200,0.741457922743071,0.745611283278267,0.73929817526477,0.73929817526477,1155690.66526373,0.0,1.0
1977-01-05,44.38,44.63,44.38,44.63,84392,0.737304562207876,0.741457922743071,0.737304562207876,0.741457922743071,5079742.01161127,0.0,1.0
1977-01-06,43.62,44.25,43.37,44.25,53393,0.724678346180882,0.735144814729574,0.720524985645687,0.735144814729574,3213843.31720969,0.0,1.0
1977-01-07,41.5,43.5,41.5,43.5,112797,0.689457848842426,0.722684733123989,0.689457848842426,0.722684733123989,6789502.08175794,0.0,1.0
1977-01-10,41.62,42.25,41.38,41.5,51793,0.691451461899319,0.701917930448012,0.687464235785532,0.689457848842426,3117535.76177105,0.0,1.0
1977-01-11,40.5,41.75,40.0,41.62,97784,0.672844406701644,0.693611209377621,0.664537685631254,0.691451461899319,5885836.25063272,0.0,1.0
1977-01-12,39.63,40.25,39.63,40.25,61597,0.658390712039165,0.668691046166449,0.658390712039165,0.668691046166449,3707660.30772134,0.0,1.0
1977-01-13,40.38,40.38,39.5,39.63,117597,0.670850793644751,0.670850793644751,0.656230964560863,0.658390712039165,7078424.74807387,0.0,1.0
1977-01-14,41.75,42.0,40.5,40.5,65389,0.693611209377621,0.697764569912816,0.672844406701644,0.672844406701644,3935909.21411092,0.0,1.0
1977-01-17,41.25,41.75,41.0,41.75,20681,0.68530448830723,0.693611209377621,0.681151127772035,0.693611209377621,1244835.34626662,0.0,1.0
1977-01-18,41.13,41.13,40.5,41.13,29478,0.683310875250337,0.683310875250337,0.672844406701644,0.683310875250337,1774346.32451271,0.0,1.0
1977-01-19,41.25,41.5,41.13,41.13,44800,0.68530448830723,0.689457848842426,0.683310875250337,0.683310875250337,2696611.55228203,0.0,1.0
1977-01-20,40.5,41.5,40.25,41.25,24395,0.672844406701644,0.689457848842426,0.668691046166449,0.68530448830723,1468389.25932857,0.0,1.0
1977-01-21,41.25,41.5,40.38,40.5,27595,0.68530448830723,0.689457848842426,0.670850793644751,0.672844406701644,1661004.37020586,0.0,1.0
1977-01-24,41.38,41.5,41.25,41.25,18193,0.687464235785532,0.689457848842426,0.68530448830723,0.68530448830723,1095077.09755953,0.0,1.0
1977-01-25,41.0,41.13,40.5,41.13,33995,0.681151127772035,0.683310875250337,0.672844406701644,0.683310875250337,2046234.59196043,0.0,1.0
1977-01-26,39.88,41.62,39.75,41.0,58989,0.66254407257436,0.691451461899319,0.660384325096058,0.681151127772035,3550678.99235635,0.0,1.0
1977-01-27,38.12,39.75,37.75,39.75,118084,0.633304414406585,0.660384325096058,0.627157440814496,0.660384325096058,7107738.3602605,0.0,1.0
1977-01-28,38.5,38.75,38.12,38.12,35286,0.639617522420082,0.643770882955277,0.633304414406585,0.633304414406585,2123942.75075499,0.0,1.0
1977-01-31,38.25,38.5,37.5,38.5,66489,0.635464161884886,0.639617522420082,0.6230040802793,0.639617522420082,4002120.65847499,0.0,1.0
1977-02-01,39.38,39.5,38.62,38.62,58278,0.654237351503969,0.656230964560863,0.641611135476975,0.641611135476975,3507882.3224083,0.0,1.0
1977-02-02,39.13,39.75,39.13,39.38,57192,0.650083990968774,0.660384325096058,0.650083990968774,0.654237351503969,3442513.56915432,0.0,1.0
1977-02-03,39.13,39.13,38.75,39.13,20484,0.650083990968774,0.650083990968774,0.643770882955277,0.650083990968774,1232977.47850324,0.0,1.0
1977-02-04,39.63,39.63,39.25,39.25,33073,0.658390712039165,0.658390712039165,0.652077604025668,0.652077604025668,1990737.36313892,0.0,1.0
1977-02-07,40.0,40.25,39.63,39.63,97877,0.664537685631254,0.668691046166449,0.658390712039165,0.658390712039165,5891434.12729258,0.0,1.0
1977-02-08,40.13,40.5,40.13,40.13,72988,0.666697433109555,0.672844406701644,0.666697433109555,0.666697433109555,4393309.91022233,0.0,1.0
1977-02-09,40.25,40.25,39.88,40.13,60484,0.668691046166449,0.668691046166449,0.66254407257436,0.666697433109555,3640666.36446933,0.0,1.0
1977-02-10,40.63,40.63,40.25,40.25,22084,0.675004154179946,0.675004154179946,0.668691046166449,0.668691046166449,1329285.03394188,0.0,1.0
1977-02-11,40.13,40.63,40.0,40.63,15289,0.666697433109555,0.675004154179946,0.664537685631254,0.675004154179946,920278.884438391,0.0,1.0
1977-02-14,40.5,40.5,39.5,40.13,30400,0.672844406701644,0.672844406701644,0.656230964560863,0.666697433109555,1829843.55333423,0.0,1.0
1977-02-15,40.88,40.88,40.5,40.5,46584,0.679157514715141,0.679157514715141,0.672844406701644,0.672844406701644,2803994.47659612,0.0,1.0
1977-02-16,42.25,42.87,40.75,40.88,176988,0.701917930448012,0.712218264575296,0.67699776723684,0.679157514715141,10653301.0137342,0.0,1.0
1977-02-17,41.87,42.25,41.75,42.25,20392,0.695604822434515,0.701917930448012,0.693611209377621,0.701917930448012,1227439.79406551,0.0,1.0
1977-02-18,41.75,41.75,41.38,41.75,18673,0.693611209377621,0.693611209377621,0.687464235785532,0.693611209377621,1123969.36419112,0.0,1.0
1977-02-22,41.38,41.87,41.25,41.75,54677,0.687464235785532,0.695604822434515,0.68530448830723,0.693611209377621,3291130.1304492,0.0,1.0
1977-02-23,42.25,43.0,41.38,41.38,105784,0.701917930448012,0.714378012053598,0.687464235785532,0.687464235785532,6367374.02782593,0.0,1.0
1977-02-24,41.5,42.25,41.5,42.25,61195,0.689457848842426,0.701917930448012,0.689457848842426,0.701917930448012,3683463.03441738,0.0,1.0
1977-02-25,41.75,41.87,41.5,41.5,25877,0.693611209377621,0.695604822434515,0.689457848842426,0.689457848842426,1557594.13255362,0.0,1.0
1977-02-28,42.0,42.0,41.62,41.75,24277,0.697764569912816,0.697764569912816,0.691451461899319,0.693611209377621,1461286.57711497,0.0,1.0
1977-03-01,43.62,43.62,42.0,42.0,44984,0.724678346180882,0.724678346180882,0.697764569912816,0.697764569912816,2707686.92115747,0.0,1.0
1977-03-02,43.12,44.25,43.12,43.62,68089,0.716371625110492,0.735144814729574,0.716371625110492,0.724678346180882,4098428.21391363,0.0,1.0
1977-03-03,43.12,43.37,42.37,43.12,20984,0.716371625110492,0.720524985645687,0.703911543504905,0.716371625110492,1263073.58957781,0.0,1.0
1977-03-04,43.87,44.0,43.37,43.37,50884,0.728831706716078,0.730991454194379,0.720524985645687,0.720524985645687,3062821.03183747,0.0,1.0
1977-03-07,44.12,44.25,44.0,44.0,42673,0.732985067251273,0.735144814729574,0.730991454194379,0.730991454194379,2568582.69577078,0.0,1.0
1977-03-08,44.25,44.63,44.25,44.25,52589,0.735144814729574,0.741457922743071,0.735144814729574,0.735144814729574,3165448.77060178,0.0,1.0
1977-03-09,42.87,43.87,42.87,43.87,82989,0.712218264575296,0.728831706716078,0.712218264575296,0.728831706716078,4995292.32393601,0.0,1.0
1977-03-10,43.37,43.37,42.87,42.87,37689,0.720524985645687,0.720524985645687,0.712218264575296,0.712218264575296,2268584.6605794,0.0,1.0
1977-03-11,43.87,44.0,43.37,43.37,94993,0.728831706716078,0.730991454194379,0.720524985645687,0.720524985645687,5717839.75861443,0.0,1.0
1977-03-14,44.38,44.38,44.0,44.0,98193,0.737304562207876,0.737304562207876,0.730991454194379,0.730991454194379,5910454.86949172,0.0,1.0
1977-03-15,44.38,44.5,44.12,44.38,68589,0.737304562207876,0.73929817526477,0.732985067251273,0.737304562207876,4128524.32498821,0.0,1.0
1977-03-16,44.12,44.5,44.12,44.38,40797,0.732985067251273,0.73929817526477,0.732985067251273,0.737304562207876,2455662.08701897,0.0,1.0
1977-03-17,44.25,44.25,43.75,44.12,48889,0.735144814729574,0.735144814729574,0.726838093659184,0.732985067251273,2942737.54864991,0.0,1.0
1977-03-18,44.5,44.63,44.25,44.25,42588,0.73929817526477,0.741457922743071,0.735144814729574,0.735144814729574,2563466.3568881,0.0,1.0
1977-03-21,44.25,44.5,44.12,44.5,27997,0.735144814729574,0.73929817526477,0.732985067251273,0.73929817526477,1685201.64350982,0.0,1.0
1977-03-22,44.88,44.88,43.75,44.25,36392,0.745611283278267,0.745611283278267,0.726838093659184,0.735144814729574,2190515.34845195,0.0,1.0
1977-03-23,43.87,44.38,43.87,44.38,60273,0.728831706716078,0.737304562207876,0.728831706716078,0.737304562207876,3627965.80559586,0.0,1.0
1977-03-24,43.5,43.87,43.37,43.87,34193,0.722684733123989,0.728831706716078,0.720524985645687,0.728831706716078,2058152.65194597,0.0,1.0
1977-03-25,43.5,43.62,43.37,43.5,38281,0.722684733123989,0.724678346180882,0.720524985645687,0.722684733123989,2304218.4560917,0.0,1.0
1977-03-28,43.25,43.37,43.12,43.37,14486,0.718531372588793,0.720524985645687,0.716371625110492,0.720524985645687,871944.530052621,0.0,1.0
1977-03-29,43.25,43.5,43.25,43.25,36681,0.718531372588793,0.722684733123989,0.718531372588793,0.718531372588793,2207910.90065306,0.0,1.0
1977-03-30,43.5,43.75,43.5,43.5,15684,0.722684733123989,0.726838093659184,0.722684733123989,0.722684733123989,944054.812187305,0.0,1.0
1977-03-31,43.87,44.25,42.75,43.5,41481,0.728831706716078,0.735144814729574,0.710224651518403,0.722684733123989,2496833.56696899,0.0,1.0
1977-04-01,43.5,43.75,43.25,43.75,54881,0.722684733123989,0.726838093659184,0.718531372588793,0.726838093659184,3303409.34376763,0.0,1.0
1977-04-04,42.75,43.5,42.75,43.5,18278,0.710224651518403,0.722684733123989,0.710224651518403,0.722684733123989,1100193.43644221,0.0,1.0
1977-04-05,42.25,42.75,42.25,42.75,29788,0.701917930448012,0.710224651518403,0.701917930448012,0.710224651518403,1793005.91337895,0.0,1.0
1977-04-06,41.87,42.37,41.87,42.25,23789,0.695604822434515,0.703911543504905,0.695604822434515,0.701917930448012,1431912.77270619,0.0,1.0
1977-04-07,41.5,41.87,41.38,41.87,66884,0.689457848842426,0.695604822434515,0.687464235785532,0.695604822434515,4025896.5862239,0.0,1.0
1977-04-11,42.12,42.12,41.38,41.5,15388,0.69975818296971,0.69975818296971,0.687464235785532,0.689457848842426,926237.914431157,0.0,1.0
1977-04-12,43.75,44.0,42.25,42.25,90193,0.726838093659184,0.730991454194379,0.701917930448012,0.701917930448012,5428917.0922985,0.0,1.0
1977-04-13,43.87,44.25,43.75,43.75,27997,0.728831706716078,0.735144814729574,0.726838093659184,0.726838093659184,1685201.64350982,0.0,1.0
1977-04-14,45.0,45.5,44.5,44.5,92589,0.74760489633516,0.755911617405551,0.73929817526477,0.73929817526477,5573137.65656787,0.0,1.0
1977-04-15,45.0,45.38,44.63,45.0,65784,0.74760489633516,0.753918004348657,0.741457922743071,0.74760489633516,3959685.14185984,0.0,1.0
1977-04-18,45.0,45.0,44.63,45.0,42489,0.74760489633516,0.74760489633516,0.741457922743071,0.74760489633516,2557507.32689534,0.0,1.0
1977-04-19,44.88,45.38,44.63,45.0,31473,0.745611283278267,0.753918004348657,0.741457922743071,0.74760489633516,1894429.80770027,0.0,1.0
1977-04-20,46.25,47.0,44.75,44.88,74884,0.768371699011137,0.780831780616723,0.743451535799965,0.745611283278267,4507434.36341713,0.0,1.0
1977-04-21,47.0,47.37,46.63,46.63,80988,0.780831780616723,0.786978754208812,0.774684807024634,0.774684807024634,4874847.68741555,0.0,1.0
1977-04-22,45.88,46.75,45.75,46.75,56593,0.762224725419048,0.776678420081528,0.760064977940747,0.776678420081528,3406458.42808698,0.0,1.0
1977-04-25,45.88,46.0,45.5,45.88,49877,0.762224725419048,0.764218338475942,0.755911617405551,0.762224725419048,3002207.46413327,0.0,1.0
1977-04-26,46.5,47.12,46.0,46.0,56086,0.772525059546333,0.782825393673617,0.764218338475942,0.764218338475942,3375940.97145736,0.0,1.0
1977-04-27,47.25,47.75,46.75,46.75,67081,0.784985141151919,0.793291862222309,0.776678420081528,0.776678420081528,4037754.45398729,0.0,1.0
1977-04-28,47.5,47.75,47.25,47.25,48000,0.789138501687114,0.793291862222309,0.784985141151919,0.784985141151919,2889226.66315931,0.0,1.0
1977-04-29,48.25,48.25,47.5,47.5,92681,0.8015985832927,0.8015985832927,0.789138501687114,0.789138501687114,5578675.34100559,0.0,1.0
1977-05-02,50.0,50.25,48.25,48.25,77393,0.830672107039067,0.834825467574263,0.8015985832927,0.8015985832927,4658456.64878935,0.0,1.0
1977-05-03,50.38,50.88,50.0,50.0,83200,0.836985215052564,0.845291936122955,0.830672107039067,0.830672107039067,5007992.88280948,0.0,1.0
1977-05-04,52.13,52.13,50.38,50.38,70189,0.866058738798932,0.866058738798932,0.836985215052564,0.836985215052564,4224831.88042685,0.0,1.0
1977-05-05,52.38,53.25,51.38,52.13,78400,0.870212099334127,0.884665793996607,0.853598657193345,0.866058738798932,4719070.21649354,0.0,1.0
1977-05-06,52.5,52.87,51.38,52.38,108484,0.872205712391021,0.87835268598311,0.853598657193345,0.870212099334127,6529893.02762864,0.0,1.0
1977-05-09,52.13,52.38,51.75,52.38,74489,0.866058738798932,0.870212099334127,0.859745630785435,0.870212099334127,4483658.43566821,0.0,1.0
1977-05-10,52.5,52.87,52.0,52.13,62400,0.872205712391021,0.87835268598311,0.86389899132063,0.866058738798932,3755994.66210711,0.0,1.0
1977-05-11,52.5,53.25,52.38,52.5,101788,0.872205712391021,0.884665793996607,0.870212099334127,0.872205712391021,6126845.90811792,0.0,1.0
1977-05-12,52.25,52.62,51.75,52.5,29195,0.868052351855825,0.874199325447914,0.859745630785435,0.872205712391021,1757311.9256445,0.0,1.0
1977-05-13,52.75,53.0,52.0,52.25,63078,0.876359072926216,0.880512433461411,0.86389899132063,0.868052351855825,3796804.98872423,0.0,1.0
1977-05-16,52.87,53.12,52.62,52.75,33192,0.87835268598311,0.882506046518305,0.874199325447914,0.876359072926216,1997900.23757466,0.0,1.0
1977-05-17,53.0,53.12,52.5,52.87,26884,0.880512433461411,0.882506046518305,0.872205712391021,0.87835268598311,1618207.70025781,0.0,1.0
1977-05-18,53.25,53.37,52.75,53.0,46084,0.884665793996607,0.8866594070535,0.876359072926216,0.880512433461411,2773898.36552154,0.0,1.0
1977-05-19,53.0,53.62,52.75,53.25,34397,0.880512433461411,0.890812767588696,0.876359072926216,0.884665793996607,2070431.86526439,0.0,1.0
1977-05-20,52.38,52.75,52.25,52.75,35477,0.870212099334127,0.876359072926216,0.868052351855825,0.876359072926216,2135439.46518548,0.0,1.0
1977-05-23,51.75,52.75,51.5,52.38,133195,0.859745630785435,0.876359072926216,0.855592270250239,0.870212099334127,8017303.02915634,0.0,1.0
1977-05-24,51.38,51.5,50.63,51.5,227081,0.853598657193345,0.855592270250239,0.84113857558776,0.855592270250239,13668509.9978517,0.0,1.0
1977-05-25,50.88,51.75,50.88,51.38,97686,0.845291936122955,0.859745630785435,0.845291936122955,0.853598657193345,5879937.4128621,0.0,1.0
1977-05-26,51.13,51.38,50.75,50.88,101195,0.84944529665815,0.853598657193345,0.843132188644653,0.845291936122955,6091151.92038347,0.0,1.0
1977-05-27,50.5,51.13,50.38,51.13,71388,0.838978828109458,0.84944529665815,0.836985215052564,0.84944529665815,4297002.35478369,0.0,1.0
1977-05-31,50.63,51.0,50.38,50.5,16889,0.84113857558776,0.847285549179849,0.836985215052564,0.838978828109458,1016586.43987703,0.0,1.0
1977-06-01,51.63,51.63,50.5,50.63,88395,0.857752017728541,0.857752017728541,0.838978828109458,0.84113857558776,5320691.47687432,0.0,1.0
1977-06-02,52.13,52.5,51.88,51.88,69689,0.866058738798932,0.872205712391021,0.861905378263736,0.861905378263736,4194735.76935228,0.0,1.0
1977-06-03,53.25,53.25,52.0,52.13,81192,0.884665793996607,0.884665793996607,0.86389899132063,0.866058738798932,4887126.90073398,0.0,1.0
1977-06-06,53.87,53.87,53.37,53.37,51997,0.894966128123891,0.894966128123891,0.8866594070535,0.8866594070535,3129814.97508948,0.0,1.0
1977-06-07,56.5,57.0,53.87,53.87,129284,0.938659480954146,0.946966202024537,0.894966128123891,0.894966128123891,7781891.24833101,0.0,1.0
1977-06-08,56.25,57.0,56.25,56.5,70486,0.934506120418951,0.946966202024537,0.934506120418951,0.938659480954146,4242708.97040515,0.0,1.0
1977-06-09,55.63,56.38,55.38,56.25,48086,0.924205786291666,0.936665867897252,0.920052425756471,0.934506120418951,2894403.19426414,0.0,1.0
1977-06-10,56.75,56.75,55.63,55.63,50792,0.942812841489341,0.942812841489341,0.924205786291666,0.924205786291666,3057283.34739975,0.0,1.0
1977-06-13,57.0,57.25,56.5,56.75,76800,0.946966202024537,0.951119562559732,0.938659480954146,0.942812841489341,4622762.6610549,0.0,1.0
1977-06-14,57.5,57.88,57.38,57.38,100273,0.955272923094927,0.961586031108424,0.953279310038034,0.953279310038034,6035654.69156196,0.0,1.0
1977-06-15,57.63,58.37,57.63,57.63,72593,0.957432670573229,0.969726617757407,0.957432670573229,0.957432670573229,4369533.98247342,0.0,1.0
1977-06-16,57.38,59.5,57.0,57.63,167473,0.953279310038034,0.98849980737649,0.946966202024537,0.957432670573229,10080572.019985,0.0,1.0
1977-06-17,58.12,58.62,57.25,57.38,32395,0.965573257222212,0.973879978292602,0.951119562559732,0.953279310038034,1949927.03652179,0.0,1.0
1977-06-20,58.25,58.5,58.0,58.12,22677,0.967733004700513,0.971886365235709,0.963579644165318,0.965573257222212,1364979.02167633,0.0,1.0
1977-06-21,57.88,59.0,57.88,58.25,54400,0.961586031108424,0.980193086306099,0.961586031108424,0.967733004700513,3274456.88491389,0.0,1.0
1977-06-22,56.88,57.63,56.25,57.63,66278,0.944972588967643,0.957432670573229,0.934506120418951,0.957432670573229,3989420.09960152,0.0,1.0
1977-06-23,56.88,57.25,56.75,56.88,47473,0.944972588967643,0.951119562559732,0.942812841489341,0.944972588967643,2857505.36208671,0.0,1.0
1977-06-24,57.75,57.88,56.88,56.88,62189,0.959426283630123,0.961586031108424,0.944972588967643,0.944972588967643,3743294.10323363,0.0,1.0
1977-06-27,57.0,57.88,56.75,57.75,29689,0.946966202024537,0.961586031108424,0.942812841489341,0.959426283630123,1787046.88338618,0.0,1.0
1977-06-28,56.63,57.88,56.5,57.0,46584,0.940819228432448,0.961586031108424,0.938659480954146,0.946966202024537,2803994.47659611,0.0,1.0
1977-06-29,57.38,57.63,56.88,56.88,28392,0.953279310038034,0.957432670573229,0.944972588967643,0.944972588967643,1708977.57125873,0.0,1.0
1977-06-30,57.88,58.12,56.75,57.38,68188,0.961586031108424,0.965573257222212,0.942812841489341,0.953279310038034,4104387.2439064,0.0,1.0
1977-07-01,57.88,58.37,57.88,57.88,99384,0.961586031108424,0.969726617757407,0.961586031108424,0.961586031108424,5982143.80607136,0.0,1.0
1977-07-05,58.12,58.25,57.63,57.88,34588,0.965573257222212,0.967733004700513,0.957432670573229,0.961586031108424,2081928.57969488,0.0,1.0
1977-07-06,57.88,57.88,57.88,57.88,34278,0.961586031108424,0.961586031108424,0.961586031108424,0.961586031108424,2063268.99082864,0.0,1.0
1977-07-07,58.12,58.12,58.0,58.0,15592,0.965573257222212,0.965573257222212,0.963579644165318,0.963579644165318,938517.127749583,0.0,1.0
1977-07-08,57.88,58.62,57.75,58.12,39592,0.961586031108424,0.973879978292602,0.959426283630123,0.965573257222212,2383130.45932924,0.0,1.0
1977-07-11,57.0,57.88,56.88,57.88,38993,0.946966202024537,0.961586031108424,0.944972588967643,0.961586031108424,2347075.3182619,0.0,1.0
1977-07-12,56.75,57.0,56.63,57.0,18989,0.942812841489341,0.946966202024537,0.940819228432448,0.946966202024537,1142990.10639025,0.0,1.0
1977-07-13,56.0,56.38,55.75,56.38,36273,0.930352759883755,0.936665867897252,0.92619939934856,0.936665867897252,2183352.4740162,0.0,1.0
1977-07-15,56.75,56.75,56.0,56.0,80481,0.942812841489341,0.942812841489341,0.930352759883755,0.930352759883755,4844330.23078593,0.0,1.0
1977-07-18,57.0,57.25,56.5,56.75,62281,0.946966202024537,0.951119562559732,0.938659480954146,0.942812841489341,3748831.78767136,0.0,1.0
1977-07-19,57.0,57.13,56.75,57.0,92273,0.946966202024537,0.949125949502838,0.942812841489341,0.946966202024537,5554116.91436873,0.0,1.0
1977-07-20,57.38,57.38,57.13,57.13,72889,0.953279310038034,0.953279310038034,0.949125949502838,0.949125949502838,4387350.88022956,0.0,1.0
1977-07-21,57.0,57.5,57.0,57.38,31289,0.946966202024537,0.955272923094927,0.946966202024537,0.953279310038034,1883354.43882483,0.0,1.0
1977-07-22,57.5,57.5,56.75,57.0,54400,0.955272923094927,0.955272923094927,0.942812841489341,0.946966202024537,3274456.88491389,0.0,1.0
1977-07-25,57.5,57.88,57.25,57.5,138792,0.955272923094927,0.961586031108424,0.951119562559732,0.955272923094927,8354198.89652516,0.0,1.0
1977-07-26,58.25,58.25,57.75,57.75,62677,0.967733004700513,0.967733004700513,0.959426283630123,0.959426283630123,3772667.90764242,0.0,1.0
1977-07-27,57.0,58.0,57.0,58.0,78400,0.946966202024537,0.963579644165318,0.946966202024537,0.963579644165318,4719070.21649354,0.0,1.0
1977-07-28,56.75,56.75,54.75,56.75,99384,0.942812841489341,0.942812841489341,0.909585957207779,0.942812841489341,5982143.80607136,0.0,1.0
1977-07-29,56.5,57.25,56.0,56.75,91878,0.938659480954146,0.951119562559732,0.930352759883755,0.942812841489341,5530340.98661982,0.0,1.0
1977-08-01,59.12,59.75,56.88,56.88,143388,0.982186699362993,0.992653167911685,0.944972588967643,0.944972588967643,8630842.34952266,0.0,1.0
1977-08-02,58.5,59.62,58.5,59.12,131997,0.971886365235709,0.990493420433384,0.971886365235709,0.982186699362993,7945192.74702166,0.0,1.0
1977-08-03,58.0,58.5,57.38,58.5,82278,0.963579644165318,0.971886365235709,0.953279310038034,0.971886365235709,4952495.65398796,0.0,1.0
1977-08-04,59.87,59.87,58.0,58.0,111881,0.994646780968579,0.994646780968579,0.963579644165318,0.963579644165318,6734366.00626932,0.0,1.0
1977-08-05,59.25,59.87,59.25,59.87,142486,0.984346446841295,0.994646780968579,0.984346446841295,0.994646780968579,8576548.96514412,0.0,1.0
1977-08-08,58.62,59.37,58.5,59.25,24086,0.973879978292602,0.986340059898188,0.971886365235709,0.984346446841295,1449789.86268448,0.0,1.0
1977-08-09,58.5,59.12,58.25,58.62,34489,0.971886365235709,0.982186699362993,0.967733004700513,0.973879978292602,2075969.54970211,0.0,1.0
1977-08-10,59.37,59.37,58.62,58.62,24988,0.986340059898188,0.986340059898188,0.973879978292602,0.973879978292602,1504083.24706302,0.0,1.0
1977-08-11,58.62,59.5,58.62,59.37,22677,0.973879978292602,0.98849980737649,0.973879978292602,0.986340059898188,1364979.02167633,0.0,1.0
1977-08-12,58.0,58.5,57.75,58.5,42081,0.963579644165318,0.971886365235709,0.959426283630123,0.971886365235709,2532948.90025848,0.0,1.0
1977-08-15,58.5,58.5,57.88,58.0,22084,0.971886365235709,0.971886365235709,0.961586031108424,0.963579644165318,1329285.03394188,0.0,1.0
1977-08-16,57.75,59.0,57.75,58.5,27793,0.959426283630123,0.980193086306099,0.959426283630123,0.971886365235709,1672922.43019139,0.0,1.0
1977-08-17,56.25,57.88,56.25,57.75,49877,0.934506120418951,0.961586031108424,0.934506120418951,0.959426283630123,3002207.46413327,0.0,1.0
1977-08-18,57.0,58.0,56.5,56.5,50489,0.946966202024537,0.963579644165318,0.938659480954146,0.938659480954146,3039045.10408855,0.0,1.0
1977-08-19,56.63,57.38,56.38,57.0,29992,0.940819228432448,0.953279310038034,0.936665867897252,0.946966202024537,1805285.12669738,0.0,1.0
1977-08-22,57.63,57.75,56.88,56.88,22400,0.957432670573229,0.959426283630123,0.944972588967643,0.944972588967643,1348305.77614101,0.0,1.0
1977-08-23,57.25,57.63,57.13,57.63,25784,0.951119562559732,0.957432670573229,0.949125949502838,0.957432670573229,1551996.25589374,0.0,1.0
1977-08-24,57.13,57.25,56.88,57.25,28392,0.949125949502838,0.951119562559732,0.944972588967643,0.951119562559732,1708977.57125873,0.0,1.0
1977-08-25,55.12,56.88,54.5,56.88,72184,0.915732930799868,0.944972588967643,0.905432596672583,0.944972588967643,4344915.36361441,0.0,1.0
1977-08-26,55.25,55.25,54.25,55.12,47473,0.917892678278169,0.917892678278169,0.901279236137388,0.915732930799868,2857505.36208671,0.0,1.0
1977-08-29,56.25,56.25,55.25,55.25,33481,0.934506120418951,0.934506120418951,0.917892678278169,0.917892678278169,2015295.78977577,0.0,1.0
1977-08-30,55.12,56.25,55.0,56.25,61597,0.915732930799868,0.934506120418951,0.913739317742974,0.934506120418951,3707660.30772134,0.0,1.0
1977-08-31,54.62,55.0,54.25,55.0,33995,0.907426209729477,0.913739317742974,0.901279236137388,0.913739317742974,2046234.59196043,0.0,1.0
1977-09-01,54.75,55.38,54.62,54.62,30486,0.909585957207779,0.920052425756471,0.907426209729477,0.907426209729477,1835020.08443906,0.0,1.0
1977-09-02,55.12,55.38,54.75,54.75,29077,0.915732930799868,0.920052425756471,0.909585957207779,0.909585957207779,1750209.2434309,0.0,1.0
1977-09-06,55.12,55.63,54.87,55.12,42588,0.915732930799868,0.924205786291666,0.911579570264672,0.915732930799868,2563466.3568881,0.0,1.0
1977-09-07,55.25,55.25,55.0,55.12,18884,0.917892678278169,0.917892678278169,0.913739317742974,0.915732930799868,1136669.92306459,0.0,1.0
1977-09-08,54.75,55.25,54.62,55.25,11681,0.909585957207779,0.917892678278169,0.907426209729477,0.917892678278169,703105.346924248,0.0,1.0
1977-09-09,54.25,54.25,53.75,54.25,42397,0.901279236137388,0.901279236137388,0.892972515066997,0.901279236137388,2551969.64245761,0.0,1.0
1977-09-12,54.25,54.37,53.87,54.25,26989,0.901279236137388,0.903272849194282,0.894966128123891,0.901279236137388,1624527.88358347,0.0,1.0
1977-09-13,26.75,27.25,26.75,27.25,26528,0.888819154531802,0.905432596672583,0.888819154531802,0.905432596672583,798389.634586357,0.0,2.0
1977-09-14,27.25,27.38,26.75,26.75,41442,0.905432596672583,0.909752091629186,0.888819154531802,0.888819154531802,1247243.03515259,0.0,1.0
1977-09-15,28.0,28.0,27.5,27.5,55467,0.930352759883755,0.930352759883755,0.913739317742974,0.913739317742974,1669340.99297352,0.0,1.0
1977-09-16,28.5,28.5,28.0,28.0,43193,0.946966202024537,0.946966202024537,0.930352759883755,0.930352759883755,1299941.32564417,0.0,1.0
1977-09-19,27.62,28.5,27.62,28.5,60971,0.917726543856762,0.946966202024537,0.917726543856762,0.946966202024537,1834989.98832798,0.0,1.0
1977-09-20,27.38,27.62,27.13,27.62,69175,0.909752091629186,0.917726543856762,0.901445370558796,0.917726543856762,2081898.48358381,0.0,1.0
1977-09-21,26.75,27.38,26.63,27.38,125590,0.888819154531802,0.909752091629186,0.884831928418014,0.909752091629186,3779770.58985602,0.0,1.0
1977-09-22,26.88,27.0,26.38,26.75,53768,0.893138649488405,0.897125875602193,0.876525207347624,0.888819154531802,1618207.70025781,0.0,1.0
1977-09-23,27.0,27.38,26.88,26.88,22571,0.897125875602193,0.909752091629186,0.893138649488405,0.893138649488405,679299.323064259,0.0,1.0
1977-09-26,26.88,26.88,26.38,26.88,28800,0.893138649488405,0.893138649488405,0.876525207347624,0.893138649488405,866767.998947794,0.0,1.0
1977-09-27,26.12,26.88,26.12,26.88,61353,0.867886217434418,0.893138649488405,0.867886217434418,0.893138649488405,1846486.70275847,0.0,1.0
1977-09-28,25.87,26.25,25.5,26.12,124260,0.859579496364027,0.872205712391021,0.847285549179849,0.867886217434418,3739742.76212684,0.0,1.0
1977-09-29,25.25,26.25,25.0,25.87,160369,0.838978828109458,0.872205712391021,0.830672107039067,0.859579496364027,4826483.23691871,0.0,1.0
1977-09-30,24.75,25.37,23.25,25.25,298785,0.822365385968677,0.842966054223245,0.772525059546333,0.838978828109458,8992266.54741724,0.0,1.0
1977-10-03,24.0,24.75,23.88,24.75,183190,0.797445222757505,0.822365385968677,0.793457996643717,0.822365385968677,5513306.58775161,0.0,1.0
1977-10-04,23.63,24.25,23.63,24.0,121613,0.785151275573326,0.805751943827895,0.785151275573326,0.797445222757505,3660078.35611243,0.0,1.0
1977-10-05,23.88,24.0,23.63,23.63,101860,0.793457996643717,0.797445222757505,0.785151275573326,0.785151275573326,3065589.87405633,0.0,1.0
1977-10-06,25.25,25.37,24.0,24.0,72428,0.838978828109458,0.842966054223245,0.797445222757505,0.797445222757505,2179801.1329094,0.0,1.0
1977-10-07,25.75,25.75,25.12,25.25,96013,0.855592270250239,0.855592270250239,0.834659333152855,0.838978828109458,2889617.91260328,0.0,1.0
1977-10-10,26.0,26.0,25.62,25.75,86571,0.86389899132063,0.86389899132063,0.851272775293636,0.855592270250239,2605450.43183713,0.0,1.0
1977-10-11,25.87,26.12,25.75,26.0,63842,0.859579496364027,0.867886217434418,0.855592270250239,0.86389899132063,1921395.92322309,0.0,1.0
1977-10-12,25.62,25.62,25.37,25.62,73363,0.851272775293636,0.851272775293636,0.842966054223245,0.851272775293636,2207940.99676413,0.0,1.0
1977-10-13,25.5,25.75,25.37,25.62,39638,0.847285549179849,0.855592270250239,0.842966054223245,0.851272775293636,1192949.65077405,0.0,1.0
1977-10-14,25.75,26.25,25.62,25.62,80830,0.855592270250239,0.872205712391021,0.851272775293636,0.851272775293636,2432668.65815799,0.0,1.0
1977-10-17,25.5,25.87,25.37,25.75,37860,0.847285549179849,0.859579496364027,0.842966054223245,0.855592270250239,1139438.76528345,0.0,1.0
1977-10-18,25.37,25.75,25.37,25.5,25613,0.842966054223245,0.855592270250239,0.842966054223245,0.847285549179849,770851.69295312,0.0,1.0
1977-10-19,25.37,25.87,25.37,25.37,36820,0.842966054223245,0.859579496364027,0.842966054223245,0.842966054223245,1108138.8097659,0.0,1.0
1977-10-20,26.0,26.0,25.25,25.37,66844,0.86389899132063,0.86389899132063,0.838978828109458,0.842966054223245,2011744.44866897,0.0,1.0
1977-10-21,26.12,26.12,25.75,26.0,22650,0.867886217434418,0.867886217434418,0.855592270250239,0.86389899132063,681676.91583915,0.0,1.0
1977-10-24,25.75,26.12,25.75,26.12,29630,0.855592270250239,0.867886217434418,0.855592270250239,0.867886217434418,891747.771139693,0.0,1.0
1977-10-25,25.25,25.62,25.25,25.62,41363,0.838978828109458,0.851272775293636,0.838978828109458,0.851272775293636,1244865.44237769,0.0,1.0
1977-10-26,25.37,25.37,24.87,25.25,86571,0.842966054223245,0.842966054223245,0.826352612082464,0.838978828109458,2605450.43183714,0.0,1.0
1977-10-27,25.75,26.12,25.12,25.37,46775,0.855592270250239,0.867886217434418,0.834659333152855,0.842966054223245,1407745.5955133,0.0,1.0
1977-10-28,26.0,26.0,25.5,25.75,19753,0.86389899132063,0.86389899132063,0.847285549179849,0.855592270250239,594488.482056103,0.0,1.0
1977-10-31,26.25,26.25,26.0,26.0,25600,0.872205712391021,0.872205712391021,0.86389899132063,0.86389899132063,770460.44350915,0.0,1.0
1977-11-01,25.5,25.87,25.25,25.87,72968,0.847285549179849,0.859579496364027,0.838978828109458,0.859579496364027,2196053.03288967,0.0,1.0
1977-11-02,25.25,25.37,25.12,25.37,37584,0.838978828109458,0.842966054223245,0.834659333152855,0.842966054223245,1131132.23862687,0.0,1.0
1977-11-03,25.37,25.37,25.12,25.25,13985,0.842966054223245,0.842966054223245,0.834659333152855,0.838978828109458,420894.113377948,0.0,1.0
1977-11-04,26.25,26.25,25.75,25.75,83753,0.872205712391021,0.872205712391021,0.855592270250239,0.855592270250239,2520639.59082898,0.0,1.0
1977-11-07,26.25,27.38,26.12,26.25,115635,0.872205712391021,0.909752091629186,0.867886217434418,0.872205712391021,3480163.80410861,0.0,1.0
1977-11-08,26.12,26.38,25.75,26.25,67990,0.867886217434418,0.876525207347624,0.855592270250239,0.872205712391021,2046234.59196043,0.0,1.0
1977-11-09,25.75,26.12,25.5,26.12,45590,0.855592270250239,0.867886217434418,0.847285549179849,0.867886217434418,1372081.70388993,0.0,1.0
1977-11-10,27.0,27.13,25.75,25.75,57850,0.897125875602193,0.901445370558796,0.855592270250239,0.855592270250239,1741060.02566423,0.0,1.0
1977-11-11,28.37,28.5,27.38,27.38,230044,0.942646707067934,0.946966202024537,0.909752091629186,0.909752091629186,6923429.7760398,0.0,1.0
1977-11-14,27.75,28.62,27.75,28.37,139378,0.922046038813365,0.950953428138324,0.922046038813365,0.942646707067934,4194735.76935228,0.0,1.0
1977-11-15,28.62,28.87,27.75,27.75,63763,0.950953428138324,0.959260149208715,0.922046038813365,0.922046038813365,1919018.3304482,0.0,1.0
1977-11-16,28.25,28.87,28.0,28.62,50660,0.938659480954146,0.959260149208715,0.930352759883755,0.950953428138324,1524668.98703803,0.0,1.0
1977-11-17,28.12,28.25,27.5,28.25,73060,0.934339985997543,0.938659480954146,0.913739317742974,0.938659480954146,2198821.87510854,0.0,1.0
1977-11-18,27.87,28.12,27.62,28.12,32790,0.926033264927152,0.934339985997543,0.917726543856762,0.934339985997543,986851.482135353,0.0,1.0
1977-11-21,28.0,28.0,27.62,27.87,31842,0.930352759883755,0.930352759883755,0.917726543856762,0.926033264927152,958320.368836655,0.0,1.0
1977-11-22,28.5,28.5,27.87,28.0,51450,0.946966202024537,0.946966202024537,0.926033264927152,0.930352759883755,1548444.91478694,0.0,1.0
1977-11-23,28.37,28.62,28.37,28.5,41600,0.942646707067934,0.950953428138324,0.942646707067934,0.946966202024537,1251998.22070237,0.0,1.0
1977-11-25,29.25,29.25,27.87,28.37,57969,0.971886365235709,0.971886365235709,0.926033264927152,0.942646707067934,1744641.46288211,0.0,1.0
1977-11-28,29.25,29.5,29.0,29.25,61761,0.971886365235709,0.980193086306099,0.963579644165318,0.971886365235709,1858765.9160769,0.0,1.0
1977-11-29,27.87,29.13,27.75,29.13,34028,0.926033264927152,0.967899139121921,0.922046038813365,0.967899139121921,1024110.46764568,0.0,1.0
1977-11-30,28.25,28.25,27.38,27.87,135361,0.938659480954146,0.938659480954146,0.909752091629186,0.926033264927152,4073839.69116571,0.0,1.0
1977-12-01,28.25,28.5,28.0,28.25,62657,0.938659480954146,0.946966202024537,0.930352759883755,0.938659480954146,1885732.03159972,0.0,1.0
1977-12-02,28.12,28.37,28.0,28.25,43035,0.934339985997543,0.942646707067934,0.930352759883755,0.938659480954146,1295186.14009439,0.0,1.0
1977-12-05,28.0,28.37,28.0,28.12,44971,0.930352759883755,0.942646707067934,0.930352759883755,0.934339985997543,1353452.21113477,0.0,1.0
1977-12-06,27.75,28.12,27.62,28.0,63763,0.922046038813365,0.934339985997543,0.917726543856762,0.930352759883755,1919018.3304482,0.0,1.0
1977-12-07,27.25,27.75,27.13,27.75,64790,0.905432596672583,0.922046038813365,0.901445370558796,0.922046038813365,1949927.03652179,0.0,1.0
1977-12-08,27.62,27.75,27.5,27.5,62578,0.917726543856762,0.922046038813365,0.913739317742974,0.913739317742974,1883354.43882483,0.0,1.0
1977-12-09,28.12,28.25,27.75,27.75,63644,0.934339985997543,0.938659480954146,0.922046038813365,0.922046038813365,1915436.89323033,0.0,1.0
1977-12-12,28.25,29.38,28.12,28.12,35569,0.938659480954146,0.976205860192312,0.934339985997543,0.934339985997543,1070488.5748116,0.0,1.0
1977-12-13,28.37,28.37,28.0,28.25,40823,0.942646707067934,0.942646707067934,0.930352759883755,0.938659480954146,1228613.54239742,0.0,1.0
1977-12-14,29.0,29.13,28.25,28.37,117584,0.963579644165318,0.967899139121921,0.938659480954146,0.942646707067934,3538821.12459297,0.0,1.0
1977-12-15,28.87,29.25,28.87,29.0,51213,0.959260149208715,0.971886365235709,0.959260149208715,0.963579644165318,1541312.13646227,0.0,1.0
1977-12-16,28.87,29.13,28.87,28.87,19845,0.959260149208715,0.967899139121921,0.959260149208715,0.959260149208715,597257.324274964,0.0,1.0
1977-12-19,28.12,28.87,28.12,28.87,59575,0.934339985997543,0.959260149208715,0.934339985997543,0.959260149208715,1792975.81726788,0.0,1.0
1977-12-20,27.13,28.25,27.13,28.12,118413,0.901445370558796,0.938659480954146,0.901445370558796,0.934339985997543,3563770.80067379,0.0,1.0
1977-12-21,27.25,27.75,27.13,27.13,59747,0.905432596672583,0.922046038813365,0.901445370558796,0.901445370558796,1798152.3483727,0.0,1.0
1977-12-22,27.38,27.62,27.25,27.25,88428,0.909752091629186,0.917726543856762,0.905432596672583,0.905432596672583,2661338.91010262,0.0,1.0
1977-12-23,27.87,27.87,27.38,27.38,100161,0.926033264927152,0.926033264927152,0.909752091629186,0.909752091629186,3014456.58134063,0.0,1.0
1977-12-27,27.87,28.0,27.75,27.87,47368,0.926033264927152,0.930352759883755,0.922046038813365,0.926033264927152,1425592.58938052,0.0,1.0
1977-12-28,27.75,27.87,27.75,27.87,40547,0.922046038813365,0.926033264927152,0.922046038813365,0.926033264927152,1220307.01574084,0.0,1.0
1977-12-29,28.25,28.25,27.62,27.75,80000,0.938659480954146,0.938659480954146,0.917726543856762,0.922046038813365,2407688.88596609,0.0,1.0
1977-12-30,28.12,28.25,28.12,28.25,27984,0.934339985997543,0.938659480954146,0.934339985997543,0.938659480954146,842209.57231094,0.0,1.0
1978-01-03,27.38,28.12,27.38,28.12,56375,0.909752091629186,0.934339985997543,0.909752091629186,0.934339985997543,1696668.26182923,0.0,1.0
1978-01-04,27.25,27.5,27.0,27.38,108563,0.905432596672583,0.913739317742974,0.897125875602193,0.909752091629186,3267324.10658921,0.0,1.0
1978-01-05,27.38,27.87,27.0,27.25,65067,0.909752091629186,0.926033264927152,0.897125875602193,0.905432596672583,1958263.65928945,0.0,1.0
1978-01-06,26.38,27.13,26.25,27.13,75457,0.876525207347624,0.901445370558796,0.872205712391021,0.901445370558796,2270962.25335429,0.0,1.0
1978-01-09,25.75,26.12,25.5,26.12,97356,0.855592270250239,0.867886217434418,0.847285549179849,0.867886217434418,2930036.98977644,0.0,1.0
1978-01-10,25.25,25.87,25.12,25.75,81185,0.838978828109458,0.859579496364027,0.834659333152855,0.855592270250239,2443352.77758947,0.0,1.0
1978-01-11,25.12,25.37,25.0,25.25,97778,0.834659333152855,0.842966054223245,0.830672107039067,0.838978828109458,2942737.54864991,0.0,1.0
1978-01-12,25.37,25.37,25.12,25.12,127842,0.842966054223245,0.842966054223245,0.834659333152855,0.834659333152855,3847547.03199597,0.0,1.0
1978-01-13,25.62,25.62,25.25,25.37,84267,0.851272775293636,0.851272775293636,0.838978828109458,0.842966054223245,2536108.99192131,0.0,1.0
1978-01-16,25.5,25.62,25.37,25.62,88020,0.847285549179849,0.851272775293636,0.842966054223245,0.851272775293636,2649059.69678419,0.0,1.0
1978-01-17,26.25,26.25,25.62,25.62,52820,0.872205712391021,0.872205712391021,0.851272775293636,0.851272775293636,1589676.58695911,0.0,1.0
1978-01-18,26.75,26.75,26.25,26.25,189353,0.888819154531802,0.888819154531802,0.872205712391021,0.872205712391021,5698788.92030422,0.0,1.0
1978-01-19,26.75,27.75,26.5,26.75,99753,0.888819154531802,0.922046038813365,0.880512433461411,0.888819154531802,3002177.3680222,0.0,1.0
1978-01-20,26.38,26.63,26.12,26.63,253050,0.876525207347624,0.884831928418014,0.867886217434418,0.884831928418014,7615820.9074215,0.0,1.0
1978-01-23,25.62,26.12,25.5,26.12,69768,0.851272775293636,0.867886217434418,0.847285549179849,0.867886217434418,2099745.47745103,0.0,1.0
1978-01-24,25.62,25.87,25.37,25.62,58245,0.851272775293636,0.859579496364027,0.842966054223245,0.851272775293636,1752947.98953869,0.0,1.0
1978-01-25,25.75,26.0,25.5,25.62,85979,0.855592270250239,0.86389899132063,0.847285549179849,0.851272775293636,2587633.53408099,0.0,1.0
1978-01-26,25.62,25.87,25.5,25.75,43457,0.851272775293636,0.859579496364027,0.847285549179849,0.855592270250239,1307886.69896786,0.0,1.0
1978-01-27,25.75,25.75,25.5,25.62,37057,0.855592270250239,0.855592270250239,0.847285549179849,0.851272775293636,1115271.58809057,0.0,1.0
1978-01-30,26.5,26.5,25.75,25.75,109867,0.880512433461411,0.880512433461411,0.855592270250239,0.855592270250239,3306569.43543046,0.0,1.0
1978-01-31,26.38,26.38,26.12,26.38,55585,0.876525207347624,0.876525207347624,0.867886217434418,0.876525207347624,1672892.33408032,0.0,1.0
1978-02-01,26.5,26.75,26.25,26.38,85175,0.880512433461411,0.888819154531802,0.872205712391021,0.876525207347624,2563436.26077703,0.0,1.0
1978-02-02,27.25,27.38,26.75,26.75,114384,0.905432596672583,0.909752091629186,0.888819154531802,0.888819154531802,3442513.56915432,0.0,1.0
1978-02-03,27.13,27.25,27.0,27.25,48645,0.901445370558796,0.905432596672583,0.897125875602193,0.905432596672583,1464025.32322276,0.0,1.0
1978-02-06,27.38,28.37,27.13,27.13,61590,0.909752091629186,0.942646707067934,0.901445370558796,0.901445370558796,1853619.48108315,0.0,1.0
1978-02-07,29.38,29.38,28.25,28.25,199467,0.976205860192312,0.976205860192312,0.938659480954146,0.938659480954146,6003180.98771248,0.0,1.0
1978-02-08,29.5,29.75,29.0,29.38,321238,0.980193086306099,0.98849980737649,0.963579644165318,0.976205860192312,9668014.52937471,0.0,1.0
1978-02-09,30.87,30.87,29.63,29.63,410561,1.02571391777184,1.02571391777184,0.984512581262702,0.984512581262702,12356289.4588891,0.0,1.0
1978-02-10,30.13,30.62,30.13,30.62,306568,1.00112602340348,1.01740719670145,1.00112602340348,1.01740719670145,9226504.5799107,0.0,1.0
1978-02-13,29.75,30.25,29.38,30.13,181057,0.98849980737649,1.00511324951727,0.976205860192312,1.00112602340348,5449111.58282954,0.0,1.0
1978-02-14,29.88,29.88,29.5,29.75,83213,0.992819302333093,0.992819302333093,0.980193086306099,0.98849980737649,2504387.69084871,0.0,1.0
1978-02-15,29.63,29.88,29.0,29.88,64013,0.984512581262702,0.992819302333093,0.963579644165318,0.992819302333093,1926542.35821685,0.0,1.0
1978-02-16,29.13,29.5,28.87,29.5,106667,0.967899139121921,0.980193086306099,0.959260149208715,0.980193086306099,3210261.87999182,0.0,1.0
1978-02-17,29.13,29.38,28.75,29.13,131845,0.967899139121921,0.976205860192312,0.955272923094927,0.967899139121921,3968021.7646275,0.0,1.0
1978-02-21,29.88,29.88,28.87,29.13,115200,0.992819302333093,0.992819302333093,0.959260149208715,0.967899139121921,3467071.99579118,0.0,1.0
1978-02-22,30.0,30.5,29.88,29.88,110578,0.996806528446881,1.01341997058766,0.992819302333093,0.992819302333093,3327967.77040448,0.0,1.0
1978-02-23,30.25,30.25,29.38,30.0,83753,1.00511324951727,1.00511324951727,0.976205860192312,0.996806528446881,2520639.59082898,0.0,1.0
1978-02-24,32.25,32.75,30.62,30.62,219628,1.0715670180804,1.08818046022118,1.01740719670145,1.01740719670145,6609948.683087,0.0,1.0
1978-02-27,31.75,32.63,31.37,32.25,137244,1.05495357593962,1.08419323410739,1.04232735991262,1.0715670180804,4130510.66831911,0.0,1.0
1978-02-28,31.5,31.62,31.0,31.62,71638,1.04664685486922,1.05063408098301,1.03003341272844,1.05063408098301,2156025.2051605,0.0,1.0
1978-03-01,32.38,32.38,31.25,31.5,190038,1.075886513037,1.075886513037,1.03834013379883,1.04664685486922,5719404.75639031,0.0,1.0
1978-03-02,32.63,33.25,32.63,32.63,248020,1.08419323410739,1.10479390236196,1.08419323410739,1.08419323410739,7464437.46871639,0.0,1.0
1978-03-03,33.5,33.75,32.75,32.75,135638,1.11310062343235,1.12140734450274,1.08818046022118,1.08818046022118,4082176.31393336,0.0,1.0
1978-03-06,33.5,33.5,33.13,33.5,91575,1.11310062343235,1.11310062343235,1.10080667624817,1.11310062343235,2756051.37165431,0.0,1.0
1978-03-07,33.37,33.62,33.25,33.5,69452,1.10878112847575,1.11708784954614,1.10479390236196,1.11310062343235,2090235.10635146,0.0,1.0
1978-03-08,33.75,34.12,33.5,33.5,174420,1.12140734450274,1.13370129168692,1.11310062343235,1.11310062343235,5249363.69362758,0.0,1.0
1978-03-09,33.5,33.87,33.37,33.75,193778,1.11310062343235,1.12539457061653,1.10878112847575,1.12140734450274,5831964.21180922,0.0,1.0
1978-03-10,33.5,33.87,33.5,33.5,89613,1.11310062343235,1.12539457061653,1.11310062343235,1.11310062343235,2697002.801726,0.0,1.0
1978-03-13,33.25,33.75,33.25,33.5,78578,1.10479390236196,1.12140734450274,1.10479390236196,1.11310062343235,2364892.21601805,0.0,1.0
1978-03-14,33.25,33.25,32.63,33.25,84030,1.10479390236196,1.10479390236196,1.08419323410739,1.10479390236196,2528976.21359664,0.0,1.0
1978-03-15,32.75,33.25,32.63,33.25,146568,1.08818046022118,1.10479390236196,1.08419323410739,1.10479390236196,4411126.80797847,0.0,1.0
1978-03-16,33.62,33.62,32.63,32.75,109761,1.11708784954614,1.11708784954614,1.08419323410739,1.08818046022118,3303379.24765655,0.0,1.0
1978-03-17,34.88,34.88,33.5,33.62,122430,1.15895372374091,1.15895372374091,1.11310062343235,1.11708784954614,3684666.87886035,0.0,1.0
1978-03-20,35.13,35.13,34.63,34.88,187575,1.1672604448113,1.1672604448113,1.15064700267052,1.15895372374091,5645278.03481361,0.0,1.0
1978-03-21,34.25,35.0,34.12,35.0,70769,1.13802078664352,1.16294094985469,1.13370129168692,1.16294094985469,2129871.68463669,0.0,1.0
1978-03-22,34.5,34.88,34.0,34.25,71993,1.14632750771391,1.15895372374091,1.12971406557313,1.13802078664352,2166709.32459197,0.0,1.0
1978-03-23,34.63,34.75,34.25,34.5,70163,1.15064700267052,1.1546342287843,1.13802078664352,1.14632750771391,2111633.44132548,0.0,1.0
1978-03-27,33.5,34.5,33.5,34.5,122245,1.11310062343235,1.14632750771391,1.11310062343235,1.14632750771391,3679099.09831157,0.0,1.0
1978-03-28,34.37,34.37,33.75,33.75,87045,1.14200801275731,1.14200801275731,1.12140734450274,1.12140734450274,2619715.98848648,0.0,1.0
1978-03-29,34.63,34.88,34.37,34.37,98147,1.15064700267052,1.15895372374091,1.14200801275731,1.14200801275731,2953843.01363642,0.0,1.0
1978-03-30,34.0,34.63,34.0,34.63,62156,1.12971406557313,1.15064700267052,1.12971406557313,1.15064700267052,1870653.87995136,0.0,1.0
1978-03-31,34.0,34.25,33.62,34.0,39835,1.12971406557313,1.13802078664352,1.11708784954614,1.12971406557313,1198878.58465574,0.0,1.0
1978-04-03,33.5,33.62,33.25,33.62,110393,1.11310062343235,1.11708784954614,1.10479390236196,1.11708784954614,3322399.98985569,0.0,1.0
1978-04-04,33.75,33.87,33.5,33.5,129185,1.12140734450274,1.12539457061653,1.11310062343235,1.11310062343235,3887966.10916913,0.0,1.0
1978-04-05,34.37,34.5,33.37,33.75,88968,1.14200801275731,1.14632750771391,1.10878112847575,1.12140734450274,2677590.81008289,0.0,1.0
1978-04-06,34.75,34.88,34.5,34.5,138153,1.1546342287843,1.15895372374091,1.14632750771391,1.14632750771391,4157868.03328593,0.0,1.0
1978-04-07,34.88,35.0,34.75,34.75,153244,1.15895372374091,1.16294094985469,1.1546342287843,1.1546342287843,4612048.44551234,0.0,1.0
1978-04-10,34.88,34.88,34.75,34.88,55993,1.15895372374091,1.15895372374091,1.1546342287843,1.15895372374091,1685171.54739874,0.0,1.0
1978-04-11,36.0,36.0,34.88,34.88,197979,1.19616783413626,1.19616783413626,1.15895372374091,1.15895372374091,5958397.9744335,0.0,1.0
1978-04-12,36.75,37.38,35.88,36.0,213860,1.22108799734743,1.24202093444481,1.19218060802247,1.19616783413626,6436354.31440886,0.0,1.0
1978-04-13,36.62,37.0,36.62,36.75,102835,1.21676850239083,1.22939471841782,1.21676850239083,1.22108799734743,3094933.58235403,0.0,1.0
1978-04-14,37.5,38.13,37.12,37.12,319460,1.2460081605586,1.26694109765599,1.23338194453161,1.23338194453161,9614503.64388411,0.0,1.0
1978-04-17,37.75,39.0,37.75,37.75,322147,1.25431488162899,1.29584848698094,1.25431488162899,1.25431488162899,9695371.8943415,0.0,1.0
1978-04-18,37.5,37.88,37.0,37.75,167756,1.2460081605586,1.25863437658559,1.22939471841782,1.25431488162899,5048803.20942661,0.0,1.0
1978-04-19,38.38,38.87,37.38,37.5,108444,1.27524781872638,1.29152899202434,1.24202093444481,1.2460081605586,3263742.66937133,0.0,1.0
1978-04-20,38.5,39.0,38.38,38.38,143842,1.27923504484016,1.29584848698094,1.27524781872638,1.27524781872638,4329084.8091892,0.0,1.0
1978-04-21,38.25,38.63,38.13,38.5,79579,1.27092832376977,1.28355453979677,1.26694109765599,1.27923504484016,2395018.4232037,0.0,1.0
1978-04-24,40.13,40.13,38.38,38.38,146252,1.33339486621911,1.33339486621911,1.27524781872638,1.27524781872638,4401616.43687892,0.0,1.0
1978-04-25,39.75,40.75,39.75,40.13,331852,1.32076865019212,1.35399553447368,1.32076865019212,1.33339486621911,9987454.65232023,0.0,1.0
1978-04-26,39.87,40.63,39.37,39.75,232784,1.3247558763059,1.35000830835989,1.30814243416512,1.32076865019212,7005893.12038416,0.0,1.0
1978-04-27,40.0,40.0,38.5,39.87,80000,1.32907537126251,1.32907537126251,1.27923504484016,1.3247558763059,2407688.88596609,0.0,1.0
1978-04-28,40.13,40.13,39.25,40.0,133623,1.33339486621911,1.33339486621911,1.30415520805134,1.32907537126251,4021532.65011809,0.0,1.0
1978-05-01,42.75,43.25,39.87,40.13,220813,1.42044930303681,1.43706274517759,1.3247558763059,1.33339486621911,6645612.57471037,0.0,1.0
1978-05-02,43.88,44.5,42.25,42.75,344823,1.45799568227497,1.47859635052954,1.40383586089602,1.42044930303681,10377831.3090686,0.0,1.0
1978-05-03,45.75,46.63,43.5,43.88,350947,1.52012995588149,1.54936961404927,1.44536946624798,1.45799568227497,10562139.8932893,0.0,1.0
1978-05-04,47.25,47.25,44.37,45.75,193620,1.56997028230384,1.56997028230384,1.47427685557294,1.52012995588149,5827209.02625943,0.0,1.0
1978-05-05,47.25,48.5,46.5,47.25,254775,1.56997028230384,1.61150388765579,1.54505011909267,1.56997028230384,7667736.69902513,0.0,1.0
1978-05-08,46.5,49.0,46.38,47.25,248547,1.54505011909267,1.62811732979657,1.54106289297888,1.56997028230384,7480298.11925266,0.0,1.0
1978-05-09,49.0,49.5,47.0,47.0,483042,1.62811732979657,1.64473077193735,1.56166356123345,1.56166356123345,14537685.6856854,0.0,1.0
1978-05-10,49.5,50.5,49.0,49.0,409613,1.64473077193735,1.67795765621892,1.62811732979657,1.62811732979657,12327758.3455904,0.0,1.0
1978-05-11,50.12,50.25,48.63,49.5,292820,1.66533144019192,1.66965093514853,1.61582338261239,1.64473077193735,8812743.24485741,0.0,1.0
1978-05-12,49.38,50.75,49.25,50.12,278835,1.64074354582357,1.68626437728931,1.63642405086696,1.66533144019192,8391849.13147943,0.0,1.0
1978-05-15,49.0,49.13,47.5,49.13,250838,1.62811732979657,1.63243682475318,1.57827700337423,1.63243682475318,7549248.30972455,0.0,1.0
1978-05-16,48.88,49.5,48.63,49.0,199638,1.62413010368278,1.64473077193735,1.61582338261239,1.62811732979657,6008327.42270626,0.0,1.0
1978-05-17,48.0,48.75,48.0,48.75,174420,1.59489044551501,1.61981060872618,1.59489044551501,1.61981060872618,5249363.69362757,0.0,1.0
1978-05-18,47.5,48.25,47.37,48.0,139193,1.57827700337423,1.6031971665854,1.57395750841762,1.59489044551501,4189167.98880348,0.0,1.0
1978-05-19,47.75,47.75,46.5,47.5,222235,1.58658372444462,1.58658372444462,1.54505011909267,1.57827700337423,6688409.24465843,0.0,1.0
1978-05-22,48.38,49.13,47.25,47.75,139457,1.607516661542,1.63243682475318,1.56997028230384,1.58658372444462,4197113.36212718,0.0,1.0
1978-05-23,47.37,48.75,47.37,48.38,74785,1.57395750841762,1.61981060872618,1.57395750841762,1.607516661542,2250737.66671219,0.0,1.0
1978-05-24,47.25,47.25,46.25,47.25,151585,1.56997028230384,1.56997028230384,1.53674339802227,1.56997028230384,4562118.99723962,0.0,1.0
1978-05-25,47.75,48.5,47.0,47.25,118413,1.58658372444462,1.61150388765579,1.56166356123345,1.56997028230384,3563770.80067379,0.0,1.0
1978-05-26,47.87,48.0,47.0,47.75,77590,1.59057095055841,1.59489044551501,1.56166356123345,1.58658372444462,2335157.25827636,0.0,1.0
1978-05-30,48.5,48.75,47.37,47.87,123035,1.61150388765579,1.61981060872618,1.57395750841762,1.59057095055841,3702875.02606048,0.0,1.0
1978-05-31,49.0,50.0,48.75,48.75,208435,1.62811732979657,1.66134421407813,1.61981060872618,1.61981060872618,6273082.91182929,0.0,1.0
1978-06-01,50.0,50.37,49.13,49.13,177185,1.66134421407813,1.67363816126231,1.63243682475318,1.63243682475318,5332579.44074879,0.0,1.0
1978-06-02,50.12,50.87,50.0,50.0,208369,1.66533144019192,1.69025160340309,1.66134421407813,1.66134421407813,6271096.56849837,0.0,1.0
1978-06-05,52.5,52.5,50.87,50.87,268971,1.74441142478204,1.74441142478204,1.69025160340309,1.69025160340309,8094981.09183984,0.0,1.0
1978-06-06,52.75,54.0,52.5,52.5,244556,1.75271814585243,1.79425175120439,1.74441142478204,1.74441142478204,7360184.53995406,0.0,1.0
1978-06-07,53.0,53.37,52.5,52.75,104547,1.76102486692282,1.773318814107,1.74441142478204,1.75271814585243,3146458.12451372,0.0,1.0
1978-06-08,52.87,53.62,52.62,53.0,75035,1.75670537196622,1.78162553517739,1.74839865089583,1.76102486692282,2258261.69448082,0.0,1.0
1978-06-09,52.87,53.12,52.13,52.87,101584,1.75670537196622,1.76501209303661,1.73211747759786,1.75670537196622,3057283.34739975,0.0,1.0
1978-06-12,52.5,53.0,52.38,52.87,72547,1.74441142478204,1.76102486692282,1.74042419866825,1.75670537196622,2183382.57012728,0.0,1.0
1978-06-13,52.62,52.62,51.63,52.5,85860,1.74839865089583,1.74839865089583,1.71550403545708,1.74441142478204,2584052.09686311,0.0,1.0
1978-06-14,52.38,53.25,51.88,52.62,131042,1.74042419866825,1.76933158799321,1.72381075652747,1.74839865089583,3943854.58743462,0.0,1.0
1978-06-15,51.5,52.25,51.0,52.25,74667,1.71118454050048,1.73610470371165,1.6945710983597,1.73610470371165,2247186.32560538,0.0,1.0
1978-06-16,51.0,51.5,50.75,51.5,89363,1.6945710983597,1.71118454050048,1.68626437728931,1.71118454050048,2689478.77395735,0.0,1.0
1978-06-19,50.75,51.25,49.75,51.0,105969,1.68626437728931,1.70287781943009,1.65303749300774,1.6945710983597,3189254.79446176,0.0,1.0
1978-06-20,49.87,50.62,49.25,50.62,101584,1.65702471912153,1.6819448823327,1.63642405086696,1.6819448823327,3057283.34739975,0.0,1.0
1978-06-21,48.88,50.25,48.25,49.87,147450,1.62413010368278,1.66965093514853,1.6031971665854,1.65702471912153,4437671.57794627,0.0,1.0
1978-06-22,50.5,50.5,49.5,49.5,98779,1.67795765621892,1.67795765621892,1.64473077193735,1.64473077193735,2972863.75583555,0.0,1.0
1978-06-23,50.37,51.5,50.25,50.5,104547,1.67363816126231,1.71118454050048,1.66965093514853,1.67795765621892,3146458.12451372,0.0,1.0
1978-06-26,50.37,50.87,50.12,50.37,63052,1.67363816126231,1.69025160340309,1.66533144019192,1.67363816126231,1897619.99547418,0.0,1.0
1978-06-27,50.75,51.13,50.0,50.37,151993,1.68626437728931,1.6988905933163,1.66134421407813,1.67363816126231,4574398.21055805,0.0,1.0
1978-06-28,52.13,52.5,51.0,51.0,147990,1.73211747759786,1.74441142478204,1.6945710983597,1.6945710983597,4453923.47792654,0.0,1.0
1978-06-29,53.5,53.75,52.62,52.62,163990,1.7776383090636,1.78594503013399,1.74839865089583,1.74839865089583,4935461.25511976,0.0,1.0
1978-06-30,52.87,53.5,52.62,53.5,146844,1.75670537196622,1.7776383090636,1.74839865089583,1.7776383090636,4419433.33463506,0.0,1.0
1978-07-03,52.38,52.87,51.75,52.87,73600,1.74042419866825,1.75670537196622,1.71949126157087,1.75670537196622,2215073.77508881,0.0,1.0
1978-07-05,51.88,52.62,51.5,52.38,90245,1.72381075652747,1.74839865089583,1.71118454050048,1.74042419866825,2716023.54392513,0.0,1.0
1978-07-06,52.0,52.38,51.75,51.88,104375,1.72779798264126,1.74042419866825,1.71949126157087,1.72381075652747,3141281.59340889,0.0,1.0
1978-07-07,52.62,52.62,51.75,52.0,100635,1.74839865089583,1.74839865089583,1.71949126157087,1.72779798264126,3028722.13798997,0.0,1.0
1978-07-10,54.13,54.63,52.38,52.62,275450,1.79857124616099,1.81518468830177,1.74042419866825,1.74839865089583,8289973.795492,0.0,1.0
1978-07-11,55.0,55.25,54.38,54.38,158235,1.82747863548595,1.83578535655634,1.80687796723138,1.80687796723138,4762258.13588556,0.0,1.0
1978-07-12,54.88,55.25,54.38,55.0,91035,1.82349140937216,1.83578535655634,1.80687796723138,1.82747863548595,2739799.47167404,0.0,1.0
1978-07-13,56.5,56.75,54.38,54.88,138430,1.87731896190829,1.88562568297868,1.80687796723138,1.82349140937216,4166204.65605359,0.0,1.0
1978-07-14,59.75,59.75,57.25,57.25,403450,1.98530633582337,1.98530633582337,1.90223912511946,1.90223912511946,12142276.0130378,0.0,1.0
1978-07-17,58.75,60.75,58.62,59.75,274844,1.95207945154181,2.01853322010493,1.9477599565852,1.98530633582337,8271735.55218081,0.0,1.0
1978-07-18,58.87,59.5,58.12,58.75,188444,1.9560666776556,1.97699961475298,1.93114651444442,1.95207945154181,5671431.55533742,0.0,1.0
1978-07-19,61.12,61.12,59.75,59.75,234785,2.03082716728911,2.03082716728911,1.98530633582337,1.98530633582337,7066115.43864437,0.0,1.0
1978-07-20,60.38,61.87,60.0,61.12,182163,2.00623927292076,2.05574733050028,1.99361305689376,2.03082716728911,5482397.88167801,0.0,1.0
1978-07-21,59.75,60.5,59.5,60.38,130028,1.98530633582337,2.01022649903454,1.97699961475298,2.00623927292076,3913337.13080499,0.0,1.0
1978-07-24,59.5,59.5,58.25,59.5,116385,1.97699961475298,1.97699961475298,1.93546600940103,1.97699961475298,3502735.88741455,0.0,1.0
1978-07-25,62.0,62.0,59.75,59.75,135756,2.06006682545689,2.06006682545689,1.98530633582337,1.98530633582337,4085727.65504016,0.0,1.0
1978-07-26,61.87,63.25,61.62,62.0,163990,2.05574733050028,2.10160043080884,2.04744060942989,2.06006682545689,4935461.25511976,0.0,1.0
1978-07-27,62.5,62.75,61.25,61.87,197860,2.07668026759767,2.08498698866806,2.03514666224571,2.05574733050028,5954816.53721564,0.0,1.0
1978-07-28,61.87,63.0,61.37,62.5,169060,2.05574733050028,2.09329370973845,2.0391338883595,2.07668026759767,5088048.53826786,0.0,1.0
1978-07-31,64.5,64.5,61.62,61.87,212793,2.14313403616079,2.14313403616079,2.04744060942989,2.05574733050028,6404241.7638923,0.0,1.0
1978-08-01,65.0,65.13,64.12,64.5,170561,2.15974747830157,2.16406697325818,2.1305078201338,2.14313403616079,5133222.8009908,0.0,1.0
1978-08-02,70.63,70.63,64.75,65.0,300971,2.34681483680677,2.34681483680677,2.15144075723118,2.15974747830157,9058056.64622628,0.0,1.0
1978-08-03,70.5,73.0,69.87,70.63,552547,2.34249534185017,2.42556255255408,2.32156240475279,2.34681483680677,16629515.8859238,0.0,1.0
1978-08-04,73.38,73.88,70.0,70.5,369435,2.43818876858107,2.45480221072185,2.32588189970939,2.34249534185017,11118556.794836,0.0,1.0
1978-08-07,69.5,76.0,69.5,73.38,370028,2.30926845756861,2.52524320539876,2.30926845756861,2.43818876858107,11136403.7887033,0.0,1.0
1978-08-08,73.25,73.25,69.0,69.5,413235,2.43386927362447,2.43386927362447,2.29265501542783,2.30926845756861,12436766.4599025,0.0,1.0
1978-08-09,73.88,75.12,73.63,73.63,328375,2.45480221072185,2.49600354723099,2.44649548965146,2.44649548965146,9882810.47411396,0.0,1.0
1978-08-10,71.13,74.87,71.0,73.88,288553,2.36342827894755,2.4876968261606,2.35910878399095,2.45480221072185,8684323.13890219,0.0,1.0
1978-08-11,72.0,72.25,70.63,71.13,220379,2.39233566827251,2.4006423893429,2.34681483680677,2.36342827894755,6632550.86250403,0.0,1.0
1978-08-14,72.37,73.88,71.87,72.0,149228,2.40462961545669,2.45480221072185,2.38801617331591,2.39233566827251,4491182.46343686,0.0,1.0
1978-08-15,72.0,72.25,70.63,72.25,191184,2.39233566827251,2.4006423893429,2.34681483680677,2.4006423893429,5753894.89968178,0.0,1.0
1978-08-16,72.12,73.0,71.5,72.0,198413,2.3963228943863,2.42556255255408,2.37572222613173,2.39233566827251,5971459.68663989,0.0,1.0
1978-08-17,71.0,73.25,71.0,72.12,254828,2.35910878399095,2.43386927362447,2.35910878399095,2.3963228943863,7669331.7929121,0.0,1.0
1978-08-18,69.62,70.75,69.25,70.75,270420,2.31325568368239,2.35080206292056,2.30096173649822,2.35080206292056,8138590.35678691,0.0,1.0
1978-08-21,67.88,70.37,67.0,69.62,278242,2.25544090503248,2.33817584689357,2.2262012468647,2.31325568368239,8374002.13761221,0.0,1.0
1978-08-22,68.88,69.5,66.5,67.88,349050,2.28866778931404,2.30926845756861,2.20958780472392,2.25544090503248,10505047.5705808,0.0,1.0
1978-08-23,70.0,71.0,69.62,69.62,265600,2.32588189970939,2.35910878399095,2.31325568368239,2.31325568368239,7993527.10140743,0.0,1.0
1978-08-24,70.12,70.88,69.75,70.0,143763,2.32986912582318,2.35512155787716,2.317575178639,2.32588189970939,4326707.21641429,0.0,1.0
1978-08-25,69.75,70.5,69.25,70.12,95460,2.317575178639,2.34249534185017,2.30096173649822,2.32986912582318,2872974.76317904,0.0,1.0
1978-08-28,68.38,69.87,67.62,69.75,147990,2.27205434717326,2.32156240475279,2.24680191511927,2.317575178639,4453923.47792652,0.0,1.0
1978-08-29,68.13,68.38,67.62,68.38,135756,2.26374762610287,2.27205434717326,2.24680191511927,2.27205434717326,4085727.65504016,0.0,1.0
1978-08-30,67.75,69.37,67.75,68.13,170035,2.25112141007587,2.304948962612,2.25112141007587,2.26374762610287,5117392.24656557,0.0,1.0
1978-08-31,70.63,71.87,69.62,69.62,261347,2.34681483680677,2.38801617331591,2.31325568368239,2.31325568368239,7865528.34100727,0.0,1.0
1978-09-01,73.25,73.88,71.5,71.5,239460,2.43386927362447,2.45480221072185,2.37572222613173,2.37572222613173,7206814.757918,0.0,1.0
1978-09-05,74.25,74.38,72.87,73.25,241975,2.46709615790603,2.47141565286263,2.42124305759747,2.43386927362447,7282506.47727057,0.0,1.0
1978-09-06,73.88,74.87,73.5,74.25,229623,2.45480221072185,2.4876968261606,2.44217599469486,2.46709615790603,6910759.31327741,0.0,1.0
1978-09-07,72.62,74.13,71.5,73.88,112013,2.41293633652708,2.46310893179224,2.37572222613173,2.45480221072185,3371155.68979651,0.0,1.0
1978-09-08,73.75,73.75,70.88,72.62,158578,2.45048271576525,2.45048271576525,2.35512155787716,2.41293633652708,4772581.10198414,0.0,1.0
1978-09-11,71.25,73.88,71.13,73.75,143763,2.36741550506134,2.45480221072185,2.36342827894755,2.45048271576525,4326707.2164143,0.0,1.0
1978-09-12,70.88,71.25,70.12,71.25,174420,2.35512155787716,2.36741550506134,2.32986912582318,2.36741550506134,5249363.69362758,0.0,1.0
1978-09-13,69.87,71.13,69.75,70.88,149347,2.32156240475279,2.36342827894755,2.317575178639,2.35512155787716,4494763.90065472,0.0,1.0
1978-09-14,68.13,69.75,67.75,69.75,191763,2.26374762610287,2.317575178639,2.25112141007587,2.317575178639,5771320.54799394,0.0,1.0
1978-09-15,68.5,68.63,67.37,68.13,157985,2.27604157328704,2.28036106824365,2.23849519404888,2.26374762610287,4754734.10811693,0.0,1.0
1978-09-18,67.37,69.25,67.0,68.5,144171,2.23849519404888,2.30096173649822,2.2262012468647,2.27604157328704,4338986.42973272,0.0,1.0
1978-09-19,64.37,67.88,64.0,67.37,275635,2.13881454120419,2.25544090503248,2.12652059402001,2.23849519404888,8295541.57604081,0.0,1.0
1978-09-20,62.25,65.0,61.62,64.37,327835,2.06837354652728,2.15974747830157,2.04744060942989,2.13881454120419,9866558.57413367,0.0,1.0
1978-09-21,65.63,65.75,59.75,62.25,487835,2.18068041539896,2.18466764151275,1.98530633582337,2.06837354652728,14681936.3460659,0.0,1.0
1978-09-22,64.25,65.63,63.0,65.63,231585,2.1348273150904,2.18068041539896,2.09329370973845,2.18068041539896,6969807.88320573,0.0,1.0
1978-09-25,64.5,64.87,63.5,64.25,101057,2.14313403616079,2.15542798334497,2.10990715187923,2.1348273150904,3041422.69686345,0.0,1.0
1978-09-26,64.25,65.13,64.12,64.5,148793,2.1348273150904,2.16406697325818,2.1305078201338,2.14313403616079,4478090.65511942,0.0,1.0
1978-09-27,63.0,65.13,62.5,64.25,157985,2.09329370973845,2.16406697325818,2.07668026759767,2.1348273150904,4754734.10811692,0.0,1.0
1978-09-28,63.25,64.0,62.38,63.0,140800,2.10160043080884,2.12652059402001,2.07269304148388,2.09329370973845,4237532.43930033,0.0,1.0
1978-09-29,63.87,64.37,63.13,63.25,112013,2.12220109906341,2.13881454120419,2.09761320469505,2.10160043080884,3371155.6897965,0.0,1.0
1978-10-02,63.87,64.12,63.5,63.87,58838,2.12220109906341,2.1305078201338,2.10990715187923,2.12220109906341,1770794.98340591,0.0,1.0
1978-10-03,63.62,64.37,63.38,63.87,137969,2.11389437799302,2.13881454120419,2.10591992576544,2.12220109906341,4152330.3488482,0.0,1.0
1978-10-04,64.0,64.0,62.88,63.62,134163,2.12652059402001,2.12652059402001,2.08930648362466,2.11389437799302,4037784.55009837,0.0,1.0
1978-10-05,63.87,64.5,63.38,64.0,134650,2.12220109906341,2.14313403616079,2.10591992576544,2.12652059402001,4052441.35619168,0.0,1.0
1978-10-06,63.13,64.12,63.0,63.87,100793,2.09761320469505,2.1305078201338,2.09329370973845,2.12220109906341,3033477.32353976,0.0,1.0
1978-10-09,64.62,64.62,63.25,63.25,138785,2.14712126227458,2.14712126227458,2.10160043080884,2.10160043080884,4176888.77548506,0.0,1.0
1978-10-10,65.0,66.25,64.12,64.62,195569,2.15974747830157,2.20128108365353,2.1305078201338,2.14712126227458,5885866.3467438,0.0,1.0
1978-10-11,67.12,67.12,64.75,65.0,74245,2.23018847297849,2.23018847297849,2.15144075723118,2.15974747830157,2234485.76673191,0.0,1.0
1978-10-12,68.13,69.75,66.62,67.12,226252,2.26374762610287,2.317575178639,2.21357503083771,2.23018847297849,6809305.322845,0.0,1.0
1978-10-13,68.63,69.25,67.88,68.13,204563,2.28036106824365,2.30096173649822,2.25544090503248,2.26374762610287,6156550.76974852,0.0,1.0
1978-10-16,65.5,68.88,65.25,68.63,150953,2.17636092044236,2.28866778931404,2.16805419937197,2.28036106824365,4543098.25504049,0.0,1.0
1978-10-17,65.38,65.38,63.38,65.38,208553,2.17237369432857,2.17237369432857,2.10591992576544,2.17237369432857,6276634.25293608,0.0,1.0
1978-10-18,64.87,65.88,63.5,65.38,149860,2.15542798334497,2.18898713646935,2.10990715187923,2.17237369432857,4510203.20563599,0.0,1.0
1978-10-19,62.63,65.13,62.63,64.87,102835,2.08099976255427,2.16406697325818,2.08099976255427,2.15542798334497,3094933.58235404,0.0,1.0
1978-10-20,61.12,62.38,59.75,62.38,247045,2.03082716728911,2.07269304148388,1.98530633582337,2.07269304148388,7435093.76041868,0.0,1.0
1978-10-23,60.5,61.75,58.25,61.12,242568,2.01022649903454,2.0517601043865,1.93546600940103,2.03082716728911,7300353.4711378,0.0,1.0
1978-10-24,58.87,61.0,58.37,60.5,168428,1.9560666776556,2.02683994117532,1.93945323551481,2.01022649903454,5069027.7960687,0.0,1.0
1978-10-25,59.5,62.12,58.37,58.87,241238,1.97699961475298,2.06405405157067,1.93945323551481,1.9560666776556,7260325.64340861,0.0,1.0
1978-10-26,57.25,60.25,56.5,59.5,337593,1.90223912511946,2.00191977796415,1.87731896190829,1.97699961475298,10160236.4259994,0.0,1.0
1978-10-27,56.63,58.37,56.37,57.25,276161,1.8816384568649,1.93945323551481,1.87299946695169,1.90223912511946,8311372.13046601,0.0,1.0
1978-10-30,60.75,60.75,56.25,56.63,358044,2.01853322010493,2.01853322010493,1.8690122408379,1.8816384568649,10775731.9935856,0.0,1.0
1978-10-31,58.5,61.0,58.5,60.75,329850,1.94377273047142,2.02683994117532,1.94377273047142,2.01853322010493,9927202.23794894,0.0,1.0
1978-11-01,64.12,64.12,60.13,60.13,423230,2.1305078201338,2.1305078201338,1.99793255185036,1.99793255185036,12737577.0900929,0.0,1.0
1978-11-02,62.12,63.75,60.75,63.75,383368,2.06405405157067,2.11821387294962,2.01853322010493,2.11821387294962,11537885.9104381,0.0,1.0
1978-11-03,62.63,63.38,61.37,62.12,232257,2.08099976255427,2.10591992576544,2.0391338883595,2.06405405157067,6990032.46984784,0.0,1.0
1978-11-06,62.0,63.62,61.37,62.63,226844,2.06006682545689,2.11389437799302,2.0391338883595,2.08099976255427,6827122.22060115,0.0,1.0
1978-11-07,61.0,61.25,60.0,61.25,173630,2.02683994117532,2.03514666224571,1.99361305689376,2.03514666224571,5225587.76587867,0.0,1.0
1978-11-08,63.62,64.0,60.5,61.0,199467,2.11389437799302,2.12652059402001,2.01022649903454,2.02683994117532,6003180.98771248,0.0,1.0
1978-11-09,62.75,64.0,62.12,63.62,336369,2.08498698866806,2.12652059402001,2.06405405157067,2.11389437799302,10123398.7860441,0.0,1.0
1978-11-10,62.38,63.38,62.12,62.75,148385,2.07269304148388,2.10591992576544,2.06405405157067,2.08498698866806,4465811.44180099,0.0,1.0
1978-11-13,59.25,62.63,58.87,62.38,221630,1.96869289368259,2.08099976255427,1.9560666776556,2.07269304148388,6670201.09745832,0.0,1.0
1978-11-14,60.25,60.25,57.88,59.25,291213,2.00191977796415,2.00191977796415,1.92317206221685,1.96869289368259,8764378.79436056,0.0,1.0
1978-11-15,60.13,62.38,60.0,60.25,522838,1.99793255185036,2.07269304148388,1.99361305689376,2.00191977796415,15735390.5220093,0.0,1.0
1978-11-16,62.88,62.88,61.25,61.25,323569,2.08930648362466,2.08930648362466,2.03514666224571,2.03514666224571,9738168.56428955,0.0,1.0
1978-11-17,63.25,63.87,62.63,62.88,271763,2.10160043080884,2.12220109906341,2.08099976255427,2.08930648362466,8179009.43396005,0.0,1.0
1978-11-20,62.12,64.12,61.87,63.25,251035,2.06405405157067,2.1305078201338,2.05574733050028,2.10160043080884,7555177.24360625,0.0,1.0
1978-11-21,61.75,62.88,61.25,62.12,170245,2.0517601043865,2.08930648362466,2.03514666224571,2.06405405157067,5123712.42989121,0.0,1.0
1978-11-22,63.25,63.38,61.87,61.87,93761,2.10160043080884,2.10591992576544,2.05574733050028,2.05574733050028,2821841.47046334,0.0,1.0
1978-11-24,64.37,64.87,63.25,63.25,158657,2.13881454120419,2.15542798334497,2.10160043080884,2.10160043080884,4774958.69475903,0.0,1.0
1978-11-27,67.12,67.5,64.5,64.5,258963,2.23018847297849,2.24281468900548,2.14313403616079,2.14313403616079,7793779.21220546,0.0,1.0
1978-11-28,64.5,68.38,64.5,67.12,314667,2.14313403616079,2.27205434717326,2.14313403616079,2.23018847297849,9470252.98350368,0.0,1.0
1978-11-29,65.13,66.25,64.37,64.5,186956,2.16406697325818,2.20128108365353,2.13881454120419,2.14313403616079,5626648.54205846,0.0,1.0
1978-11-30,68.5,68.5,65.88,65.88,353356,2.27604157328704,2.27604157328704,2.18898713646935,2.18898713646935,10634641.424868,0.0,1.0
1978-12-01,71.5,72.0,69.62,69.62,417593,2.37572222613173,2.39233566827251,2.31325568368239,2.31325568368239,12567925.3119655,0.0,1.0
1978-12-04,71.75,72.62,70.63,71.5,437228,2.38402894720212,2.41293633652708,2.34681483680677,2.37572222613173,13158862.4529148,0.0,1.0
1978-12-05,74.38,74.38,72.12,72.12,404161,2.47141565286263,2.47141565286263,2.3963228943863,2.3963228943863,12163674.3480118,0.0,1.0
1978-12-06,73.38,75.0,71.87,74.38,453768,2.43818876858107,2.4920163211172,2.38801617331591,2.47141565286263,13656652.1300883,0.0,1.0
1978-12-07,72.0,73.88,71.0,73.38,226423,2.39233566827251,2.45480221072185,2.35910878399095,2.43818876858107,6814451.75783877,0.0,1.0
1978-12-08,70.88,72.25,70.63,72.0,141590,2.35512155787716,2.4006423893429,2.34681483680677,2.39233566827251,4261308.36704925,0.0,1.0
1978-12-11,72.37,73.0,70.75,70.88,177975,2.40462961545669,2.42556255255408,2.35080206292056,2.35512155787716,5356355.3684977,0.0,1.0
1978-12-12,71.13,73.12,70.88,72.37,177620,2.36342827894755,2.42954977866786,2.35512155787716,2.40462961545669,5345671.24906623,0.0,1.0
1978-12-13,68.75,71.87,68.63,71.13,238947,2.28434829435743,2.38801617331591,2.28036106824365,2.36342827894755,7191375.45293677,0.0,1.0
1978-12-14,70.25,70.75,68.75,68.75,161435,2.33418862077978,2.35080206292056,2.28434829435743,2.28434829435743,4858565.6913242,0.0,1.0
1978-12-15,70.0,70.37,69.25,70.25,137969,2.32588189970939,2.33817584689357,2.30096173649822,2.33418862077978,4152330.3488482,0.0,1.0
1978-12-18,67.37,67.75,66.37,67.75,318038,2.23849519404888,2.25112141007587,2.20526830976732,2.25112141007587,9571706.97393605,0.0,1.0
1978-12-19,69.0,69.12,67.62,67.62,233179,2.29265501542783,2.29664224154161,2.24680191511927,2.24680191511927,7017781.08425858,0.0,1.0
1978-12-20,71.5,72.0,68.13,69.0,215835,2.37572222613173,2.39233566827251,2.26374762610287,2.29265501542783,6495794.13378116,0.0,1.0
1978-12-21,72.12,73.5,71.75,71.75,240171,2.3963228943863,2.44217599469486,2.38402894720212,2.38402894720212,7228213.09289204,0.0,1.0
1978-12-22,74.62,74.75,73.0,73.0,222420,2.47939010509021,2.48370960004681,2.42556255255408,2.42556255255408,6693977.02520723,0.0,1.0
1978-12-26,74.62,75.25,73.63,74.62,200178,2.47939010509021,2.50032304218759,2.44649548965146,2.47939010509021,6024579.32268651,0.0,1.0
1978-12-27,73.63,74.25,73.25,74.25,139852,2.44649548965146,2.46709615790603,2.43386927362447,2.46709615790603,4209001.32600163,0.0,1.0
1978-12-28,73.25,74.13,72.87,73.63,120547,2.43386927362447,2.46310893179224,2.42124305759747,2.44649548965146,3627995.90170693,0.0,1.0
1978-12-29,71.38,73.75,71.13,73.25,107852,2.37173500001794,2.45048271576525,2.36342827894755,2.43386927362447,3245925.7716152,0.0,1.0
1979-01-02,72.12,72.12,69.75,71.38,377613,2.3963228943863,2.3963228943863,2.317575178639,2.37173500001794,11364682.7912039,0.0,1.0
1979-01-03,73.12,73.63,72.25,72.25,217613,2.42954977866786,2.44649548965146,2.4006423893429,2.4006423893429,6549305.01927176,0.0,1.0
1979-01-04,73.25,74.38,72.5,73.12,186667,2.43386927362447,2.47141565286263,2.40894911041329,2.42954977866786,5617950.7659579,0.0,1.0
1979-01-05,74.62,75.37,73.5,73.5,210779,2.47939010509021,2.50431026830138,2.44217599469486,2.44217599469486,6343628.19618809,0.0,1.0
1979-01-08,74.62,74.62,73.38,74.62,182163,2.47939010509021,2.47939010509021,2.43818876858107,2.47939010509021,5482397.88167802,0.0,1.0
1979-01-09,75.75,76.5,74.87,74.87,347575,2.51693648432837,2.54185664753955,2.4876968261606,2.4876968261606,10460655.8067458,0.0,1.0
1979-01-10,74.75,76.0,74.13,75.75,178779,2.48370960004681,2.52524320539876,2.46310893179224,2.51693648432837,5380552.64180166,0.0,1.0
1979-01-11,77.37,77.75,74.25,74.75,219035,2.57076403686451,2.5833902528915,2.46709615790603,2.48370960004681,6592101.68921978,0.0,1.0
1979-01-12,78.0,78.37,77.25,77.37,360428,2.59169697396189,2.60399092114607,2.56677681075072,2.57076403686451,10847481.1223873,0.0,1.0
1979-01-15,78.0,78.25,76.63,78.0,183756,2.59169697396189,2.60000369503228,2.54617614249615,2.59169697396189,5530340.98661982,0.0,1.0
1979-01-16,75.37,77.62,75.25,77.62,220260,2.50431026830138,2.5790707579349,2.50032304218759,2.5790707579349,6628969.42528615,0.0,1.0
1979-01-17,77.37,77.87,74.62,75.37,211569,2.57076403686451,2.58737747900529,2.47939010509021,2.50431026830138,6367404.123937,0.0,1.0
1979-01-18,78.0,78.0,76.38,77.37,154785,2.59169697396189,2.59169697396189,2.53786942142576,2.57076403686451,4658426.55267827,0.0,1.0
1979-01-19,76.88,77.62,76.5,77.62,131753,2.55448286356654,2.5790707579349,2.54185664753955,2.5790707579349,3965252.92240863,0.0,1.0
1979-01-22,77.37,77.5,75.5,76.88,145778,2.57076403686451,2.57508353182111,2.50862976325798,2.55448286356654,4387350.88022956,0.0,1.0
1979-01-23,77.75,78.88,76.75,77.37,203035,2.5833902528915,2.62093663212966,2.55016336860994,2.57076403686451,6110563.91202657,0.0,1.0
1979-01-24,76.0,78.0,75.62,77.75,197175,2.52524320539876,2.59169697396189,2.51261698937177,2.5833902528915,5934200.70112957,0.0,1.0
1979-01-25,78.0,78.0,76.38,76.38,271644,2.59169697396189,2.59169697396189,2.53786942142576,2.53786942142576,8175427.99674217,0.0,1.0
1979-01-26,78.88,79.38,78.0,78.0,276820,2.62093663212966,2.63755007427045,2.59169697396189,2.59169697396189,8331205.46766419,0.0,1.0
1979-01-29,78.5,79.25,78.0,78.88,138956,2.60831041610267,2.63323057931384,2.59169697396189,2.62093663212966,4182035.21047881,0.0,1.0
1979-01-30,77.25,78.62,76.63,78.5,290660,2.56677681075072,2.61229764221646,2.54617614249615,2.60831041610267,8747735.6449363,0.0,1.0
1979-01-31,75.37,76.88,74.75,76.88,263585,2.50431026830138,2.55448286356654,2.48370960004681,2.55448286356654,7932883.43759216,0.0,1.0
1979-02-01,76.38,76.5,75.0,75.37,246953,2.53786942142576,2.54185664753955,2.4920163211172,2.50431026830138,7432324.9181998,0.0,1.0
1979-02-02,76.63,78.12,76.25,76.38,266245,2.54617614249615,2.59568420007568,2.53354992646916,2.53786942142576,8012939.09305053,0.0,1.0
1979-02-05,74.87,76.75,73.5,76.63,339200,2.4876968261606,2.55016336860994,2.44217599469486,2.54617614249615,10208600.8764962,0.0,1.0
1979-02-06,73.63,75.25,73.5,74.87,361363,2.44649548965146,2.50032304218759,2.44217599469486,2.4876968261606,10875620.9862421,0.0,1.0
1979-02-07,71.13,73.0,69.62,73.0,531569,2.36342827894755,2.42556255255408,2.31325568368239,2.42556255255408,15998159.6678014,0.0,1.0
1979-02-08,71.63,72.12,70.63,71.13,217442,2.38004172108834,2.3963228943863,2.34681483680677,2.36342827894755,6544158.58427798,0.0,1.0
1979-02-09,69.5,72.0,69.0,71.63,277057,2.30926845756861,2.39233566827251,2.29265501542783,2.38004172108834,8338338.24598884,0.0,1.0
1979-02-12,70.25,70.25,68.63,69.5,274384,2.33418862077978,2.33418862077978,2.28036106824365,2.30926845756861,8257891.3410865,0.0,1.0
1979-02-13,71.13,71.75,70.5,70.5,245057,2.36342827894755,2.38402894720212,2.34249534185017,2.34249534185017,7375262.69160243,0.0,1.0
1979-02-14,68.63,71.0,68.0,71.0,181452,2.28036106824365,2.35910878399095,2.25942813114626,2.35910878399095,5460999.54670399,0.0,1.0
1979-02-15,68.75,69.0,68.13,68.63,165057,2.28434829435743,2.29265501542783,2.26374762610287,2.28036106824365,4967573.80563633,0.0,1.0
1979-02-16,68.88,69.12,67.75,68.75,195569,2.28866778931404,2.29664224154161,2.25112141007587,2.28434829435743,5885866.34674378,0.0,1.0
1979-02-20,68.13,68.38,67.5,68.38,153771,2.26374762610287,2.27205434717326,2.24281468900548,2.27205434717326,4627909.09604865,0.0,1.0
1979-02-21,66.5,68.25,66.0,68.13,210147,2.20958780472392,2.26773485221665,2.19297436258314,2.26374762610287,6324607.45398896,0.0,1.0
1979-02-22,66.5,66.87,65.13,66.5,265244,2.20958780472392,2.2218817519081,2.16406697325818,2.20958780472392,7982812.88586488,0.0,1.0
1979-02-23,65.25,66.37,65.0,66.37,144435,2.16805419937197,2.20526830976732,2.15974747830157,2.20526830976732,4346931.8030564,0.0,1.0
1979-02-26,65.25,65.63,64.75,65.25,154956,2.16805419937197,2.18068041539896,2.15144075723118,2.16805419937197,4663572.98767202,0.0,1.0
1979-02-27,62.12,65.0,61.0,65.0,371569,2.06405405157067,2.15974747830157,2.02683994117532,2.15974747830157,11182781.8958692,0.0,1.0
1979-02-28,62.63,62.75,62.0,62.12,208000,2.08099976255427,2.08498698866806,2.06006682545689,2.06405405157067,6259991.10351185,0.0,1.0
1979-03-01,64.25,64.37,62.88,62.88,200178,2.1348273150904,2.13881454120419,2.08930648362466,2.08930648362466,6024579.32268652,0.0,1.0
1979-03-02,64.75,65.38,64.37,64.37,172971,2.15144075723118,2.17237369432857,2.13881454120419,2.13881454120419,5205754.42868053,0.0,1.0
1979-03-05,67.12,67.37,66.25,66.25,200428,2.23018847297849,2.23849519404888,2.20128108365353,2.20128108365353,6032103.35045515,0.0,1.0
1979-03-06,65.38,67.12,65.0,67.12,197347,2.17237369432857,2.23018847297849,2.15974747830157,2.23018847297849,5939377.23223438,0.0,1.0
1979-03-07,66.13,67.12,65.5,65.5,144645,2.19729385753974,2.23018847297849,2.17636092044236,2.17636092044236,4353251.98638207,0.0,1.0
1979-03-08,68.75,68.75,66.13,66.13,148267,2.28434829435743,2.28434829435743,2.19729385753974,2.19729385753974,4462260.1006942,0.0,1.0
1979-03-09,67.0,68.63,66.5,68.63,133860,2.2262012468647,2.28036106824365,2.20958780472392,2.28036106824365,4028665.42844277,0.0,1.0
1979-03-12,68.0,68.25,66.13,67.0,133228,2.25942813114626,2.26773485221665,2.19729385753974,2.2262012468647,4009644.68624364,0.0,1.0
1979-03-13,66.87,68.13,66.75,68.0,106838,2.2218817519081,2.26374762610287,2.21789452579431,2.25942813114626,3215408.31498557,0.0,1.0
1979-03-14,64.5,66.87,64.37,66.87,117347,2.14313403616079,2.2218817519081,2.13881454120419,2.2218817519081,3531688.3462683,0.0,1.0
1979-03-15,65.0,65.5,64.37,64.5,104178,2.15974747830157,2.17636092044236,2.13881454120419,2.14313403616079,3135352.6595272,0.0,1.0
1979-03-16,65.13,65.38,64.5,65.0,193238,2.16406697325818,2.17237369432857,2.14313403616079,2.15974747830157,5815712.31182895,0.0,1.0
1979-03-19,64.62,65.75,63.5,65.13,188642,2.14712126227458,2.18466764151275,2.10990715187923,2.16406697325818,5677390.5853302,0.0,1.0
1979-03-20,63.13,64.0,62.75,64.0,165228,2.09761320469505,2.12652059402001,2.08498698866806,2.12652059402001,4972720.24063008,0.0,1.0
1979-03-21,65.25,65.25,63.0,63.13,225185,2.16805419937197,2.16805419937197,2.09329370973845,2.09761320469505,6777192.77232842,0.0,1.0
1979-03-22,65.5,66.13,64.87,65.25,208790,2.17636092044236,2.19729385753974,2.15542798334497,2.16805419937197,6283767.03126075,0.0,1.0
1979-03-23,66.0,66.37,65.13,65.5,142235,2.19297436258314,2.20526830976732,2.16406697325818,2.17636092044236,4280720.35869234,0.0,1.0
1979-03-26,65.13,65.88,65.0,65.88,192961,2.16406697325818,2.18898713646935,2.15974747830157,2.18898713646935,5807375.68906129,0.0,1.0
1979-03-27,67.88,67.88,65.38,65.38,170245,2.25544090503248,2.25544090503248,2.17237369432857,2.17237369432857,5123712.42989121,0.0,1.0
1979-03-28,66.75,68.25,66.37,67.88,165768,2.21789452579431,2.26773485221665,2.20526830976732,2.25544090503248,4988972.14061034,0.0,1.0
1979-03-29,66.87,67.5,66.37,66.75,83990,2.2218817519081,2.24281468900548,2.20526830976732,2.21789452579431,2527772.36915365,0.0,1.0
1979-03-30,64.0,67.12,64.0,66.87,88823,2.12652059402001,2.23018847297849,2.12652059402001,2.2218817519081,2673226.87397708,0.0,1.0
1979-04-02,64.75,64.75,64.12,64.12,120823,2.15144075723118,2.15144075723118,2.1305078201338,2.1305078201338,3636302.42836352,0.0,1.0
1979-04-03,67.5,67.5,65.13,65.13,118242,2.24281468900548,2.24281468900548,2.16406697325818,2.16406697325818,3558624.36568004,0.0,1.0
1979-04-04,67.0,68.13,66.62,67.5,193185,2.2262012468647,2.26374762610287,2.21357503083771,2.24281468900548,5814117.217942,0.0,1.0
1979-04-05,67.37,67.37,66.37,67.0,133584,2.23849519404888,2.23849519404888,2.20526830976732,2.2262012468647,4020358.90178618,0.0,1.0
1979-04-06,65.5,66.87,65.13,66.87,111052,2.17636092044236,2.2218817519081,2.16406697325818,2.2218817519081,3342233.32705383,0.0,1.0
1979-04-09,65.0,65.63,64.25,65.5,69452,2.15974747830157,2.18068041539896,2.1348273150904,2.17636092044236,2090235.10635147,0.0,1.0
1979-04-10,66.25,67.5,65.13,65.13,119361,2.20128108365353,2.24281468900548,2.16406697325818,2.16406697325818,3592301.91397248,0.0,1.0
1979-04-11,65.25,67.25,65.0,66.25,111460,2.16805419937197,2.23450796793509,2.15974747830157,2.20128108365353,3354512.54037225,0.0,1.0
1979-04-12,65.0,65.63,65.0,65.25,92444,2.15974747830157,2.18068041539896,2.15974747830157,2.16805419937197,2782204.89217813,0.0,1.0
1979-04-16,43.0,43.13,42.5,43.13,60642,2.14313403616079,2.1496132785957,2.11821387294962,2.1496132785957,1216725.57852297,0.0,1.5
1979-04-17,42.5,43.25,42.25,43.0,116168,2.11821387294962,2.15559411776638,2.10575379134404,2.14313403616079,2330803.35420758,0.0,1.0
1979-04-18,42.75,42.88,42.25,42.5,117057,2.13067395455521,2.13715319699011,2.10575379134404,2.11821387294962,2348640.31603777,0.0,1.0
1979-04-19,40.88,42.75,40.75,42.75,153857,2.03747254414542,2.13067395455521,2.03099330171052,2.13067395455521,3086998.24106738,0.0,1.0
1979-04-20,41.62,42.0,40.5,40.88,184178,2.07435438569796,2.09329370973845,2.01853322010493,2.03747254414542,3695361.03032886,0.0,1.0
1979-04-23,42.5,42.63,41.75,41.75,133452,2.11821387294962,2.12469311538453,2.08083362813286,2.08083362813286,2677590.8100829,0.0,1.0
1979-04-24,43.25,43.62,42.75,42.75,193363,2.15559411776638,2.17403503854265,2.13067395455521,2.13067395455521,3879649.55047551,0.0,1.0
1979-04-25,43.25,43.62,43.13,43.25,122430,2.15559411776638,2.17403503854265,2.1496132785957,2.15559411776638,2456444.58590691,0.0,1.0
1979-04-26,42.38,43.25,42.12,43.25,101175,2.11223303377894,2.15559411776638,2.09927454890913,2.15559411776638,2029982.69198016,0.0,1.0
1979-04-27,42.12,42.75,41.75,42.38,138390,2.09927454890913,2.13067395455521,2.08083362813286,2.11223303377894,2776667.2077404,0.0,1.0
1979-04-30,42.0,42.38,42.0,42.12,98035,2.09329370973845,2.11223303377894,2.09329370973845,2.09927454890913,1966981.49946405,0.0,1.0
1979-05-01,42.25,42.63,42.0,42.0,108800,2.10575379134404,2.12469311538453,2.09329370973845,2.09329370973845,2182971.25660925,0.0,1.0
1979-05-02,42.25,42.88,42.12,42.25,79052,2.10575379134404,2.13715319699011,2.09927454890913,2.10575379134404,1586105.18177826,0.0,1.0
1979-05-03,42.63,43.0,42.25,42.25,130252,2.12469311538453,2.14313403616079,2.10575379134404,2.10575379134404,2613385.77312379,0.0,1.0
1979-05-04,42.0,42.88,42.0,42.63,83042,2.09329370973845,2.13715319699011,2.09329370973845,2.12469311538453,1666160.83723664,0.0,1.0
1979-05-07,40.12,41.75,40.12,41.75,216968,1.99959389606444,2.08083362813286,1.99959389606444,2.08083362813286,4353262.0184191,0.0,1.0
1979-05-08,41.0,41.0,40.0,40.12,333353,2.04345338331611,2.04345338331611,1.99361305689376,1.99959389606444,6688419.27669545,0.0,1.0
1979-05-09,40.0,41.38,40.0,41.0,154667,1.99361305689376,2.0623927073566,1.99361305689376,2.04345338331611,3103250.14104765,0.0,1.0
1979-05-10,39.13,40.37,39.13,40.0,312830,1.95025197290632,2.01205397767003,1.95025197290632,1.99361305689376,6276644.28497312,0.0,1.0
1979-05-11,39.25,40.0,39.25,39.25,168968,1.956232812077,1.99361305689376,1.956232812077,1.956232812077,3390186.46403266,0.0,1.0
1979-05-14,38.37,39.62,38.37,39.25,155990,1.91237332482534,1.97467373285327,1.91237332482534,1.956232812077,3129794.91101543,0.0,1.0
1979-05-15,38.25,39.13,38.25,38.37,133235,1.90639248565466,1.95025197290632,1.90639248565466,1.91237332482534,2673236.9060141,0.0,1.0
1979-05-16,38.25,38.25,37.25,38.25,228820,1.90639248565466,1.90639248565466,1.85655215923232,1.90639248565466,4591061.42405635,0.0,1.0
1979-05-17,39.25,39.25,38.75,38.75,220800,1.956232812077,1.956232812077,1.93131264886583,1.93131264886583,4430147.55017762,0.0,1.0
1979-05-18,39.62,40.12,39.25,39.25,255644,1.97467373285327,1.99959389606444,1.956232812077,1.956232812077,5129260.14636597,0.0,1.0
1979-05-21,40.12,40.37,39.62,39.62,128178,1.99959389606444,2.01205397767003,1.97467373285327,1.97467373285327,2571772.88354469,0.0,1.0
1979-05-22,39.75,40.25,39.75,40.12,211378,1.98115297528818,2.00607313849935,1.98115297528818,1.99959389606444,4241103.84448117,0.0,1.0
1979-05-23,38.0,40.12,38.0,39.75,141768,1.89393240404907,1.99959389606444,1.89393240404907,1.98115297528818,2844443.64988035,0.0,1.0
1979-05-24,38.37,39.0,38.0,38.0,124267,1.91237332482534,1.94377273047142,1.89393240404907,1.89393240404907,2493302.28993624,0.0,1.0
1979-05-25,38.5,38.75,38.12,38.37,93175,1.91885256726025,1.93131264886583,1.89991324321975,1.91237332482534,1869470.09958242,0.0,1.0
1979-05-29,39.0,39.13,38.62,38.62,238400,1.94377273047142,1.95025197290632,1.92483340643093,1.92483340643093,4783275.25345263,0.0,1.0
1979-05-30,38.25,39.25,38.12,39.0,131635,1.90639248565466,1.956232812077,1.89991324321975,1.94377273047142,2641134.38753456,0.0,1.0
1979-05-31,38.5,38.88,38.12,38.25,162844,1.91885256726025,1.93779189130074,1.89991324321975,1.90639248565466,3267314.07455218,0.0,1.0
1979-06-01,38.62,38.88,38.37,38.5,98035,1.92483340643093,1.93779189130074,1.91237332482534,1.91885256726025,1966981.49946405,0.0,1.0
1979-06-04,38.88,39.25,38.62,38.62,135763,1.93779189130074,1.956232812077,1.92483340643093,1.92483340643093,2723958.88521178,0.0,1.0
1979-06-05,39.75,40.25,39.0,39.0,228444,1.98115297528818,2.00607313849935,1.94377273047142,1.94377273047142,4583517.33221364,0.0,1.0
1979-06-06,41.5,41.87,40.88,40.88,247052,2.06837354652728,2.08681446730354,2.03747254414542,2.03747254414542,4956869.62213079,0.0,1.0
1979-06-07,42.0,42.38,41.62,41.62,173590,2.09329370973845,2.11223303377894,2.07435438569796,2.07435438569796,3482922.61429045,0.0,1.0
1979-06-08,42.0,42.25,41.62,42.0,155575,2.09329370973845,2.10575379134404,2.07435438569796,2.09329370973845,3121468.32028479,0.0,1.0
1979-06-11,42.0,42.75,41.62,42.0,132385,2.09329370973845,2.13067395455521,2.07435438569796,2.09329370973845,2656182.44307184,0.0,1.0
1979-06-12,43.37,43.75,42.75,42.75,247763,2.16157495693706,2.18051428097755,2.13067395455521,2.13067395455521,4971135.17878015,0.0,1.0
1979-06-13,43.0,43.75,42.75,43.37,171753,2.14313403616079,2.18051428097755,2.13067395455521,2.16157495693706,3446064.91026113,0.0,1.0
1979-06-14,43.13,43.37,42.25,43.0,134835,2.1496132785957,2.16157495693706,2.10575379134404,2.14313403616079,2705339.42449365,0.0,1.0
1979-06-15,43.13,43.25,42.5,43.13,108563,2.1496132785957,2.15559411776638,2.11821387294962,2.1496132785957,2178216.07105947,0.0,1.0
1979-06-18,43.13,43.25,43.0,43.13,98667,2.1496132785957,2.15559411776638,2.14313403616079,2.1496132785957,1979661.99426347,0.0,1.0
1979-06-19,42.75,43.75,42.75,43.13,124444,2.13067395455521,2.18051428097755,2.13067395455521,2.1496132785957,2496853.63104304,0.0,1.0
1979-06-20,42.63,43.0,42.38,42.75,104790,2.12469311538453,2.14313403616079,2.11223303377894,2.13067395455521,2102514.31966989,0.0,1.0
1979-06-21,42.75,43.37,42.63,42.63,73067,2.13067395455521,2.16157495693706,2.12469311538453,2.12469311538453,1466021.6985907,0.0,1.0
1979-06-22,42.38,43.37,42.38,42.75,83635,2.11223303377894,2.16157495693706,2.11223303377894,2.13067395455521,1678058.83314812,0.0,1.0
1979-06-25,41.75,42.25,40.75,42.25,96790,2.08083362813286,2.10575379134404,2.03099330171052,2.10575379134404,1942001.72727216,0.0,1.0
1979-06-26,41.25,42.38,40.75,41.75,123042,2.05591346492169,2.11223303377894,2.03099330171052,2.08083362813286,2468723.79922534,0.0,1.0
1979-06-27,41.38,42.12,41.38,41.38,84642,2.0623927073566,2.09927454890913,2.0623927073566,2.0623927073566,1698263.35571618,0.0,1.0
1979-06-28,41.13,41.75,40.75,41.38,49857,2.04993262575101,2.08083362813286,2.03099330171052,2.0623927073566,1000334.53989676,0.0,1.0
1979-06-29,40.5,41.62,40.25,41.13,97778,2.01853322010493,2.07435438569796,2.00607313849935,2.04993262575101,1961825.03243328,0.0,1.0
1979-07-02,40.25,40.75,39.87,40.5,99378,2.00607313849935,2.03099330171052,1.98713381445886,2.01853322010493,1993927.55091282,0.0,1.0
1979-07-03,40.63,40.63,40.0,40.25,72020,2.02501246253984,2.02501246253984,1.99361305689376,2.00607313849935,1445014.61306065,0.0,1.0
1979-07-05,41.0,41.38,40.5,40.63,71585,2.04345338331611,2.0623927073566,2.01853322010493,2.02501246253984,1436286.74084902,0.0,1.0
1979-07-06,42.25,42.38,41.0,41.0,76563,2.10575379134404,2.11223303377894,2.04345338331611,2.04345338331611,1536165.70146851,0.0,1.0
1979-07-09,42.88,43.25,42.38,42.38,121857,2.13715319699011,2.15559411776638,2.11223303377894,2.11223303377894,2444947.87147642,0.0,1.0
1979-07-10,41.87,42.88,41.87,42.88,84168,2.08681446730354,2.13715319699011,2.08681446730354,2.13715319699011,1688752.98461662,0.0,1.0
1979-07-11,42.25,42.5,41.75,41.87,74667,2.10575379134404,2.11821387294962,2.08083362813286,2.08681446730354,1498124.21707025,0.0,1.0
1979-07-12,41.0,41.5,40.63,41.5,125175,2.04345338331611,2.06837354652728,2.02501246253984,2.06837354652728,2511520.46917338,0.0,1.0
1979-07-13,40.37,41.13,40.37,41.0,95052,2.01205397767003,2.04993262575101,2.01205397767003,2.04345338331611,1907130.36657374,0.0,1.0
1979-07-16,40.63,41.13,40.5,40.5,59753,2.02501246253984,2.04993262575101,2.01853322010493,2.01853322010493,1198888.61669277,0.0,1.0
1979-07-17,39.13,40.37,39.0,40.37,160830,1.95025197290632,2.01205397767003,1.94377273047142,2.01205397767003,3226905.02941606,0.0,1.0
1979-07-18,40.25,40.5,39.0,39.13,98390,2.00607313849935,2.01853322010493,1.94377273047142,1.95025197290632,1974104.2457517,0.0,1.0
1979-07-19,40.0,40.5,39.75,40.25,45630,1.99361305689376,2.01853322010493,1.98115297528818,2.00607313849935,915523.698888608,0.0,1.0
1979-07-20,39.75,40.25,39.75,40.0,99378,1.98115297528818,2.00607313849935,1.98115297528818,1.99361305689376,1993927.55091282,0.0,1.0
1979-07-23,39.75,40.0,39.38,39.75,80257,1.98115297528818,1.99361305689376,1.96271205451191,1.98115297528818,1610282.39100817,0.0,1.0
1979-07-24,40.5,40.5,39.62,39.75,121600,2.01853322010493,2.01853322010493,1.97467373285327,1.98115297528818,2439791.40444565,0.0,1.0
1979-07-25,41.75,42.0,40.88,40.88,139042,2.08083362813286,2.09329370973845,2.03747254414542,2.03747254414542,2789748.98402082,0.0,1.0
1979-07-26,42.12,42.12,41.62,41.75,117175,2.09927454890913,2.09927454890913,2.07435438569796,2.08083362813286,2351007.87677564,0.0,1.0
1979-07-27,42.0,42.0,41.75,42.0,58667,2.09329370973845,2.09329370973845,2.08083362813286,2.09329370973845,1177099.03227477,0.0,1.0
1979-07-30,42.75,42.75,42.0,42.0,109867,2.13067395455521,2.13067395455521,2.09329370973845,2.09329370973845,2204379.6236203,0.0,1.0
1979-07-31,43.13,43.13,42.63,42.75,142420,2.1496132785957,2.1496132785957,2.12469311538453,2.13067395455521,2857525.42616076,0.0,1.0
1979-08-01,44.0,44.0,43.13,43.13,186785,2.19297436258314,2.19297436258314,2.1496132785957,2.1496132785957,3747668.07137647,0.0,1.0
1979-08-02,43.37,44.38,43.37,44.0,147042,2.16157495693706,2.21191368662363,2.16157495693706,2.19297436258314,2950261.57641855,0.0,1.0
1979-08-03,43.37,44.12,43.13,43.37,102242,2.16157495693706,2.19895520175382,2.1496132785957,2.16157495693706,2051391.05899121,0.0,1.0
1979-08-06,45.25,45.5,43.37,43.37,212267,2.25527477061107,2.26773485221665,2.16157495693706,2.16157495693706,4258940.80631137,0.0,1.0
1979-08-07,46.38,46.63,45.5,45.5,362844,2.31159433946832,2.3240544210739,2.26773485221665,2.26773485221665,7280128.88449567,0.0,1.0
1979-08-08,46.0,47.25,45.5,46.38,321857,2.29265501542783,2.35495542345576,2.26773485221665,2.31159433946832,6457762.6814199,0.0,1.0
1979-08-09,46.5,47.88,45.5,46.0,191190,2.317575178639,2.38635482910183,2.26773485221665,2.29265501542783,3836050.31756548,0.0,1.0
1979-08-10,47.75,49.0,45.75,46.5,294953,2.37987558666693,2.44217599469486,2.28019493382224,2.317575178639,5917958.83318631,0.0,1.0
1979-08-13,47.88,48.25,47.25,47.75,276030,2.38635482910183,2.4047957498781,2.35495542345576,2.37987558666693,5538286.35994351,0.0,1.0
1979-08-14,47.5,47.75,46.75,47.75,165867,2.36741550506134,2.37987558666693,2.33003526024458,2.37987558666693,3327967.77040449,0.0,1.0
1979-08-15,48.25,48.75,46.88,47.5,293985,2.4047957498781,2.42971591308927,2.33651450267949,2.36741550506134,5898536.80950618,0.0,1.0
1979-08-16,47.25,48.5,46.75,48.25,243200,2.35495542345576,2.41725583148369,2.33003526024458,2.4047957498781,4879582.80889127,0.0,1.0
1979-08-17,47.0,47.75,46.75,47.25,127052,2.34249534185017,2.37987558666693,2.33003526024458,2.35495542345576,2549180.7361647,0.0,1.0
1979-08-20,47.62,47.75,46.88,47.0,127052,2.37339634423202,2.37987558666693,2.33651450267949,2.34249534185017,2549180.7361647,0.0,1.0
1979-08-21,47.37,47.75,47.0,47.62,93630,2.36093626262644,2.37987558666693,2.34249534185017,2.37339634423202,1878599.25327504,0.0,1.0
1979-08-22,46.63,46.75,45.87,46.75,172444,2.3240544210739,2.33003526024458,2.28617577299292,2.33003526024458,3459929.18542948,0.0,1.0
1979-08-23,46.25,47.0,46.13,46.63,100168,2.30511509703341,2.34249534185017,2.29913425786273,2.3240544210739,2009778.1694121,0.0,1.0
1979-08-24,46.0,46.38,45.75,46.25,139457,2.29265501542783,2.31159433946832,2.28019493382224,2.30511509703341,2798075.57475144,0.0,1.0
1979-08-27,46.13,46.38,45.62,46.0,112435,2.29913425786273,2.31159433946832,2.27371569138733,2.29265501542783,2255904.16577998,0.0,1.0
1979-08-28,46.13,46.38,45.75,46.13,55230,2.29913425786273,2.31159433946832,2.28019493382224,2.29913425786273,1108138.8097659,0.0,1.0
1979-08-29,46.5,46.88,45.37,46.13,174775,2.317575178639,2.33651450267949,2.26125560978175,2.29913425786273,3506698.54203936,0.0,1.0
1979-08-30,47.12,47.12,46.0,46.5,121185,2.34847618102085,2.34847618102085,2.29265501542783,2.317575178639,2431464.81371501,0.0,1.0
1979-08-31,48.0,48.0,47.12,47.12,123200,2.39233566827251,2.39233566827251,2.34847618102085,2.34847618102085,2471893.92292519,0.0,1.0
1979-09-04,46.63,48.13,46.63,48.0,154252,2.3240544210739,2.39881491070742,2.3240544210739,2.39233566827251,3094923.55031702,0.0,1.0
1979-09-05,46.63,46.75,45.37,46.63,199585,2.3240544210739,2.33003526024458,2.26125560978175,2.3240544210739,4004488.21921286,0.0,1.0
1979-09-06,46.25,46.88,46.25,46.63,116168,2.30511509703341,2.33651450267949,2.30511509703341,2.3240544210739,2330803.35420758,0.0,1.0
1979-09-07,46.0,46.38,45.75,46.25,124267,2.29265501542783,2.31159433946832,2.28019493382224,2.30511509703341,2493302.28993623,0.0,1.0
1979-09-10,46.88,46.88,46.0,46.0,147852,2.33651450267949,2.33651450267949,2.29265501542783,2.29265501542783,2966513.47639882,0.0,1.0
1979-09-11,46.75,47.37,46.5,46.88,145857,2.33003526024458,2.36093626262644,2.317575178639,2.33651450267949,2926485.64866964,0.0,1.0
1979-09-12,48.0,48.25,46.38,46.75,202390,2.39233566827251,2.4047957498781,2.31159433946832,2.33003526024458,4060767.94692232,0.0,1.0
1979-09-13,48.0,48.5,47.62,48.0,208553,2.39233566827251,2.41725583148369,2.37339634423202,2.39233566827251,4184422.83529073,0.0,1.0
1979-09-14,49.0,49.88,47.5,48.0,329857,2.44217599469486,2.48603548194652,2.36741550506134,2.39233566827251,6618275.27381764,0.0,1.0
1979-09-17,48.63,49.5,48.5,49.0,164267,2.42373507391859,2.46709615790603,2.41725583148369,2.44217599469486,3295865.25192494,0.0,1.0
1979-09-18,47.37,48.5,47.25,48.5,270953,2.36093626262644,2.41725583148369,2.35495542345576,2.41725583148369,5436421.05599309,0.0,1.0
1979-09-19,47.75,48.38,47.37,47.37,105620,2.37987558666693,2.411274992313,2.36093626262644,2.36093626262644,2119167.50113116,0.0,1.0
1979-09-20,50.38,50.38,47.88,47.88,217442,2.51095564515769,2.51095564515769,2.38635482910183,2.38635482910183,4362772.38951867,0.0,1.0
1979-09-21,50.75,51.25,49.5,50.38,469057,2.52939656593396,2.55431672914513,2.46709615790603,2.51095564515769,9411194.38153832,0.0,1.0
1979-09-24,49.62,50.87,49.5,50.75,169363,2.47307699707671,2.53537740510464,2.46709615790603,2.52939656593396,3398111.7732823,0.0,1.0
1979-09-25,50.0,50.62,49.12,49.62,208830,2.4920163211172,2.52291732349906,2.44815683386554,2.47307699707671,4189980.5838025,0.0,1.0
1979-09-26,49.75,50.62,49.62,50.0,183585,2.47955623951162,2.52291732349906,2.47307699707671,2.4920163211172,3683463.03441737,0.0,1.0
1979-09-27,49.62,49.88,49.37,49.75,135230,2.47307699707671,2.48603548194652,2.46061691547113,2.47955623951162,2713264.73374329,0.0,1.0
1979-09-28,49.0,49.75,49.0,49.62,148800,2.44217599469486,2.47955623951162,2.44217599469486,2.47307699707671,2985534.21859795,0.0,1.0
1979-10-01,49.25,49.25,48.25,49.0,120178,2.45463607630044,2.45463607630044,2.4047957498781,2.44217599469486,2411260.29114695,0.0,1.0
1979-10-02,49.5,49.75,48.63,49.25,289975,2.46709615790603,2.47955623951162,2.42373507391859,2.45463607630044,5818079.87256682,0.0,1.0
1979-10-03,50.13,50.38,49.25,49.5,184257,2.49849556355211,2.51095564515769,2.45463607630044,2.46709615790603,3696946.09217878,0.0,1.0
1979-10-04,49.75,50.38,49.75,50.13,91753,2.47955623951162,2.51095564515769,2.47955623951162,2.49849556355211,1840938.98628372,0.0,1.0
1979-10-05,49.62,50.62,49.62,49.75,115378,2.47307699707671,2.52291732349906,2.47307699707671,2.47955623951162,2314952.7357083,0.0,1.0
1979-10-08,48.63,49.75,48.63,49.62,103052,2.42373507391859,2.47955623951162,2.42373507391859,2.47307699707671,2067642.95897148,0.0,1.0
1979-10-09,46.0,48.0,46.0,48.0,412168,2.29265501542783,2.39233566827251,2.29265501542783,2.39233566827251,8269769.27292393,0.0,1.0
1979-10-10,46.13,48.0,44.88,46.0,377244,2.29913425786273,2.39233566827251,2.2368338498348,2.29265501542783,7569051.55081161,0.0,1.0
1979-10-11,45.5,46.38,44.88,46.13,303842,2.26773485221665,2.31159433946832,2.2368338498348,2.29913425786273,6096308.38741426,0.0,1.0
1979-10-12,45.0,46.25,44.88,45.5,221175,2.24281468900548,2.30511509703341,2.2368338498348,2.26773485221665,4437671.57794626,0.0,1.0
1979-10-15,45.0,45.25,44.38,45.0,149452,2.24281468900548,2.25527477061107,2.21191368662363,2.24281468900548,2998615.99487837,0.0,1.0
1979-10-16,44.63,45.5,44.12,45.0,133768,2.22437376822921,2.26773485221665,2.19895520175382,2.24281468900548,2683931.05748261,0.0,1.0
1979-10-17,44.88,45.5,44.75,44.75,168968,2.2368338498348,2.26773485221665,2.2303546073999,2.2303546073999,3390186.46403266,0.0,1.0
1979-10-18,43.75,44.88,43.5,44.88,256790,2.18051428097755,2.2368338498348,2.16805419937197,2.2368338498348,5152253.57522695,0.0,1.0
1979-10-19,41.5,43.37,41.5,43.37,174420,2.06837354652728,2.16157495693706,2.06837354652728,2.16157495693706,3499575.79575171,0.0,1.0
1979-10-22,40.5,40.88,39.75,40.88,424790,2.01853322010493,2.03747254414542,1.98115297528818,2.03747254414542,8523018.01557949,0.0,1.0
1979-10-23,40.12,41.0,40.12,40.5,259852,1.99959389606444,2.04345338331611,1.99959389606444,2.01853322010493,5213689.76996719,0.0,1.0
1979-10-24,40.88,41.5,40.25,40.25,105975,2.03747254414542,2.06837354652728,2.00607313849935,2.00607313849935,2126290.24741881,0.0,1.0
1979-10-25,41.25,41.62,40.88,40.88,106035,2.05591346492169,2.07435438569796,2.03747254414542,2.03747254414542,2127494.09186179,0.0,1.0
1979-10-26,41.13,41.5,40.75,41.25,124168,2.04993262575101,2.06837354652728,2.03099330171052,2.05591346492169,2491315.94660532,0.0,1.0
1979-10-29,41.5,41.87,41.0,41.13,89363,2.06837354652728,2.08681446730354,2.04345338331611,2.04993262575101,1792985.8493049,0.0,1.0
1979-10-30,43.0,43.13,41.62,41.62,110420,2.14313403616079,2.1496132785957,2.07435438569796,2.07435438569796,2215475.0565698,0.0,1.0
1979-10-31,42.75,43.37,42.38,43.0,125590,2.13067395455521,2.16157495693706,2.11223303377894,2.14313403616079,2519847.05990401,0.0,1.0
1979-11-01,43.25,43.5,42.38,42.75,90035,2.15559411776638,2.16805419937197,2.11223303377894,2.13067395455521,1806468.90706631,0.0,1.0
1979-11-02,43.13,43.25,42.88,43.25,85768,2.1496132785957,2.15559411776638,2.13715319699011,2.15559411776638,1720855.50309617,0.0,1.0
1979-11-05,44.75,44.75,42.63,43.13,159052,2.2303546073999,2.2303546073999,2.12469311538453,2.1496132785957,3191231.10575565,0.0,1.0
1979-11-06,44.88,45.12,44.12,44.75,183644,2.2368338498348,2.24879552817616,2.19895520175382,2.2303546073999,3684646.81478631,0.0,1.0
1979-11-07,43.62,44.5,43.5,44.5,262044,2.17403503854265,2.21789452579431,2.16805419937197,2.21789452579431,5257670.22028415,0.0,1.0
1979-11-08,43.75,44.0,42.88,43.62,256830,2.18051428097755,2.19297436258314,2.13715319699011,2.17403503854265,5153056.13818894,0.0,1.0
1979-11-09,44.5,44.88,44.0,44.0,112652,2.21789452579431,2.2368338498348,2.19297436258314,2.19297436258314,2260258.06984877,0.0,1.0
1979-11-12,45.12,45.37,44.25,44.5,104257,2.24879552817616,2.26125560978175,2.20543444418872,2.21789452579431,2091820.16820139,0.0,1.0
1979-11-13,44.0,45.25,43.87,45.12,134953,2.19297436258314,2.25527477061107,2.18649512014823,2.24879552817616,2707706.98523152,0.0,1.0
1979-11-14,44.63,45.25,43.37,44.0,115042,2.22437376822921,2.25527477061107,2.16157495693706,2.19297436258314,2308211.2068276,0.0,1.0
1979-11-15,44.25,44.75,44.12,44.63,93985,2.20543444418872,2.2303546073999,2.19895520175382,2.22437376822921,1885721.9995627,0.0,1.0
1979-11-16,41.87,43.75,41.62,43.75,321600,2.08681446730354,2.18051428097755,2.07435438569796,2.18051428097755,6452606.21438915,0.0,1.0
1979-11-19,41.38,42.0,41.0,41.87,333235,2.0623927073566,2.09329370973845,2.04345338331611,2.08681446730354,6686051.71595758,0.0,1.0
1979-11-20,43.5,43.5,41.25,41.38,251753,2.16805419937197,2.16805419937197,2.05591346492169,2.0623927073566,5051190.83423851,0.0,1.0
1979-11-21,44.5,44.5,42.25,43.5,237057,2.21789452579431,2.21789452579431,2.10575379134404,2.16805419937197,4756329.20200387,0.0,1.0
1979-11-23,44.75,45.0,44.5,44.5,101867,2.2303546073999,2.24281468900548,2.21789452579431,2.21789452579431,2043867.03122256,0.0,1.0
1979-11-26,46.63,46.63,45.0,45.0,208652,2.3240544210739,2.3240544210739,2.24281468900548,2.24281468900548,4186409.17862165,0.0,1.0
1979-11-27,44.75,46.63,44.63,46.63,177975,2.2303546073999,2.3240544210739,2.22437376822921,2.3240544210739,3570903.57899846,0.0,1.0
1979-11-28,45.5,46.13,44.5,44.75,175644,2.26773485221665,2.29913425786273,2.21789452579431,2.2303546073999,3524134.22238858,0.0,1.0
1979-11-29,44.63,45.12,44.5,45.12,127230,2.22437376822921,2.24879552817616,2.21789452579431,2.24879552817616,2552752.14134556,0.0,1.0
1979-11-30,45.25,45.87,44.25,44.63,102400,2.25527477061107,2.28617577299292,2.20543444418872,2.22437376822921,2054561.18269106,0.0,1.0
1979-12-03,45.75,45.87,44.75,45.25,149867,2.28019493382224,2.28617577299292,2.2303546073999,2.25527477061107,3006942.58560901,0.0,1.0
1979-12-04,47.12,47.5,46.13,46.13,331457,2.34847618102085,2.36741550506134,2.29913425786273,2.29913425786273,6650377.7922972,0.0,1.0
1979-12-05,48.25,48.38,46.63,47.12,273975,2.4047957498781,2.411274992313,2.3240544210739,2.34847618102085,5497054.68777134,0.0,1.0
1979-12-06,48.25,48.63,47.75,48.25,416257,2.4047957498781,2.42373507391859,2.37987558666693,2.4047957498781,8351811.27171324,0.0,1.0
1979-12-07,49.0,49.25,48.5,48.5,379042,2.44217599469486,2.45463607630044,2.41725583148369,2.41725583148369,7605126.755953,0.0,1.0
1979-12-10,48.63,49.12,48.25,49.0,206163,2.42373507391859,2.44815683386554,2.4047957498781,2.44217599469486,4136469.6983119,0.0,1.0
1979-12-11,48.25,48.75,48.13,48.63,165353,2.4047957498781,2.42971591308927,2.39881491070742,2.42373507391859,3317654.83634293,0.0,1.0
1979-12-12,47.88,49.0,47.37,48.25,136553,2.38635482910183,2.44217599469486,2.36093626262644,2.4047957498781,2739809.50371107,0.0,1.0
1979-12-13,48.63,48.63,47.25,47.88,168435,2.42373507391859,2.42373507391859,2.35495542345576,2.38635482910183,3379492.31256416,0.0,1.0
1979-12-14,48.87,49.12,48.38,48.63,174420,2.43569675225995,2.44815683386554,2.411274992313,2.42373507391859,3499575.79575172,0.0,1.0
1979-12-17,48.87,49.75,48.75,48.87,217067,2.43569675225995,2.47955623951162,2.42971591308927,2.43569675225995,4355248.36175002,0.0,1.0
1979-12-18,49.25,49.62,48.87,48.87,210963,2.45463607630044,2.47307699707671,2.43569675225995,2.43569675225995,4232777.25375055,0.0,1.0
1979-12-19,49.5,49.75,48.63,49.25,164385,2.46709615790603,2.47955623951162,2.42373507391859,2.45463607630044,3298232.8126628,0.0,1.0
1979-12-20,49.88,50.38,49.37,49.5,306430,2.48603548194652,2.51095564515769,2.46061691547113,2.46709615790603,6148234.21105492,0.0,1.0
1979-12-21,49.62,50.13,49.5,49.88,68385,2.47307699707671,2.49849556355211,2.46709615790603,2.48603548194652,1372081.70388993,0.0,1.0
1979-12-24,50.0,50.0,49.5,49.62,30400,2.4920163211172,2.4920163211172,2.46709615790603,2.47307699707671,609947.851111411,0.0,1.0
1979-12-26,50.87,50.87,49.62,50.0,113857,2.53537740510464,2.53537740510464,2.47307699707671,2.4920163211172,2284435.27907868,0.0,1.0
1979-12-27,50.75,51.25,50.38,50.87,91852,2.52939656593396,2.55431672914513,2.51095564515769,2.53537740510464,1842925.32961465,0.0,1.0
1979-12-28,50.38,50.87,50.25,50.75,86242,2.51095564515769,2.53537740510464,2.50447640272279,2.52939656593396,1730365.87419573,0.0,1.0
1979-12-31,50.62,50.87,50.25,50.38,110420,2.52291732349906,2.53537740510464,2.50447640272279,2.51095564515769,2215475.0565698,0.0,1.0
1980-01-02,49.62,51.0,49.37,50.62,366775,2.47307699707671,2.54185664753955,2.46061691547113,2.52291732349906,7359000.75958512,0.0,1.0
1980-01-03,50.25,50.38,48.13,49.62,407368,2.50447640272279,2.51095564515769,2.39881491070742,2.47307699707671,8173461.71748529,0.0,1.0
1980-01-04,55.12,55.12,51.37,51.37,801778,2.7471987923996,2.7471987923996,2.56029756831581,2.56029756831581,16086933.1634344,0.0,1.0
1980-01-07,57.13,58.75,56.25,56.25,1118420,2.84737784850851,2.92811917731271,2.80351836125685,2.80351836125685,22440061.698685,0.0,1.0
1980-01-08,58.0,58.0,55.5,57.13,651852,2.89073893249595,2.89073893249595,2.76613811644009,2.84737784850851,13078806.7974564,0.0,1.0
1980-01-09,56.5,58.0,56.5,58.0,587042,2.81597844286244,2.89073893249595,2.81597844286244,2.89073893249595,11778454.1582942,0.0,1.0
1980-01-10,57.5,58.37,56.62,56.62,408790,2.86581876928478,2.90917985327222,2.82195928203312,2.82195928203312,8201992.830784,0.0,1.0
1980-01-11,57.5,57.88,56.5,57.5,278242,2.86581876928478,2.88475809332527,2.81597844286244,2.86581876928478,5582668.09174149,0.0,1.0
1980-01-14,58.0,58.37,57.38,57.5,196642,2.89073893249595,2.90917985327222,2.8598379301141,2.86581876928478,3945439.64928454,0.0,1.0
1980-01-15,60.62,61.0,57.88,58.0,541057,3.0213205877225,3.04025991176299,2.88475809332527,2.89073893249595,10855807.713118,0.0,1.0
1980-01-16,60.5,62.25,60.37,60.62,464553,3.01533974855181,3.10256031979092,3.00886050611691,3.0213205877225,9320825.7920184,0.0,1.0
1980-01-17,61.75,62.0,60.62,60.62,241442,3.07764015657974,3.09010023818533,3.0213205877225,3.0213205877225,4844310.16671189,0.0,1.0
1980-01-18,62.37,62.63,61.25,61.75,255190,3.1085411589616,3.12149964383141,3.05271999336857,3.07764015657974,5120151.05674739,0.0,1.0
1980-01-21,64.5,64.5,63.13,63.13,280020,3.21470105424119,3.21470105424119,3.14641980704258,3.14641980704258,5618342.01540188,0.0,1.0
1980-01-22,62.75,64.12,62.25,64.12,385778,3.12748048300209,3.1957617302007,3.10256031979092,3.1957617302007,7740278.35875189,0.0,1.0
1980-01-23,66.0,66.0,62.75,62.75,362153,3.28946154387471,3.28946154387471,3.12748048300209,3.12748048300209,7266264.60932732,0.0,1.0
1980-01-24,65.0,66.75,64.75,66.0,552435,3.23962121745236,3.32684178869146,3.22716113584678,3.28946154387471,11084096.7476557,0.0,1.0
1980-01-25,66.12,66.25,64.25,65.0,334953,3.29544238304539,3.30192162548029,3.2022409726356,3.23962121745236,6720521.795175,0.0,1.0
1980-01-28,67.87,68.0,66.0,66.12,322785,3.38266295428449,3.38914219671939,3.28946154387471,3.29544238304539,6476382.14213805,0.0,1.0
1980-01-29,66.75,68.25,66.12,67.87,334775,3.32684178869146,3.40160227832498,3.29544238304539,3.38266295428449,6716950.38999417,0.0,1.0
1980-01-30,68.5,68.5,66.75,66.75,202785,3.41406235993057,3.41406235993057,3.32684178869146,3.32684178869146,4068693.25617195,0.0,1.0
1980-01-31,65.5,68.88,65.5,68.5,427457,3.26454138066353,3.43300168397106,3.26454138066353,3.41406235993057,8576528.90107008,0.0,1.0
1980-02-01,67.37,67.37,65.62,65.62,310420,3.35774279107332,3.35774279107332,3.27052221983422,3.27052221983422,6228289.86651329,0.0,1.0
1980-02-04,65.5,67.37,64.63,67.37,252820,3.26454138066353,3.35774279107332,3.22118029667609,3.35774279107332,5072599.20124957,0.0,1.0
1980-02-05,67.37,67.37,65.13,65.5,400178,3.35774279107332,3.35774279107332,3.24610045988727,3.26454138066353,8029201.02506782,0.0,1.0
1980-02-06,67.87,67.87,66.0,67.37,347635,3.38266295428449,3.38266295428449,3.28946154387471,3.35774279107332,6974974.38227353,0.0,1.0
1980-02-07,67.5,67.62,66.5,67.62,266035,3.36422203350822,3.3702028726789,3.31438170708588,3.3702028726789,5337745.93981659,0.0,1.0
1980-02-08,66.75,67.0,65.87,67.0,253175,3.32684178869146,3.33930187029705,3.2829823014398,3.33930187029705,5079721.94753722,0.0,1.0
1980-02-11,64.0,66.5,62.88,66.5,304178,3.18978089103002,3.31438170708588,3.13395972543699,3.31438170708588,6103049.91629495,0.0,1.0
1980-02-12,64.25,64.25,63.0,64.0,405452,3.2022409726356,3.2022409726356,3.13994056460767,3.18978089103002,8135018.95160605,0.0,1.0
1980-02-13,63.25,64.37,62.75,64.25,434568,3.15240064621326,3.20822181180629,3.12748048300209,3.2022409726356,8719204.53163761,0.0,1.0
1980-02-14,60.25,63.87,60.25,63.25,307457,3.00287966694623,3.18330164859511,3.00287966694623,3.15240064621326,6168840.01510398,0.0,1.0
1980-02-15,61.75,62.25,60.37,60.37,261768,3.07764015657974,3.10256031979092,3.00886050611691,3.00886050611691,5252132.53584644,0.0,1.0
1980-02-19,62.25,63.13,61.38,61.75,199644,3.10256031979092,3.14641980704258,3.05919923580348,3.07764015657974,4005671.99958179,0.0,1.0
1980-02-20,63.87,64.0,62.5,62.5,185442,3.18330164859511,3.18978089103002,3.1150204013965,3.1150204013965,3720722.01992771,0.0,1.0
1980-02-21,61.75,63.87,61.63,63.87,354390,3.07764015657974,3.18330164859511,3.07165931740906,3.18330164859511,7110507.20247938,0.0,1.0
1980-02-22,62.25,63.0,61.5,61.75,208178,3.10256031979092,3.13994056460767,3.06518007497416,3.07764015657974,4176898.80752207,0.0,1.0
1980-02-25,62.37,63.0,61.5,62.25,155990,3.1085411589616,3.13994056460767,3.06518007497416,3.10256031979092,3129794.91101542,0.0,1.0
1980-02-26,62.25,62.88,61.87,62.37,189590,3.10256031979092,3.13395972543699,3.08362099575043,3.1085411589616,3803947.79908593,0.0,1.0
1980-02-27,59.63,62.12,59.38,62.12,278420,2.97197866456438,3.09608107735601,2.95951858295879,3.09608107735601,5586239.49692232,0.0,1.0
1980-02-28,58.75,60.0,58.5,59.63,355575,2.92811917731271,2.99041958534064,2.91565909570713,2.97197866456438,7134283.13022829,0.0,1.0
1980-02-29,60.25,60.25,58.62,58.75,244820,3.00287966694623,3.00287966694623,2.92163993487781,2.92811917731271,4912086.60885182,0.0,1.0
1980-03-03,61.13,62.12,60.25,60.25,210035,3.04673915419789,3.09608107735601,3.00287966694623,3.00287966694623,4214157.79303241,0.0,1.0
1980-03-04,61.75,62.12,60.75,61.13,243990,3.07764015657974,3.09608107735601,3.0277998301574,3.04673915419789,4895433.42739057,0.0,1.0
1980-03-05,59.87,62.37,59.63,61.75,201620,2.98394034290574,3.1085411589616,2.97197866456438,3.07764015657974,4045318.60990403,0.0,1.0
1980-03-06,59.25,60.5,58.62,59.87,353185,2.95303934052388,3.01533974855181,2.92163993487781,2.98394034290574,7086329.99324947,0.0,1.0
1980-03-07,57.75,59.25,57.13,59.25,450390,2.87827885089037,2.95303934052388,2.84737784850851,2.95303934052388,9036658.31125224,0.0,1.0
1980-03-10,56.87,59.25,56.62,57.75,319763,2.83441936363871,2.95303934052388,2.82195928203312,2.87827885089037,6415748.51035979,0.0,1.0
1980-03-11,58.37,58.37,57.13,57.13,255190,2.90917985327222,2.90917985327222,2.84737784850851,2.84737784850851,5120151.0567474,0.0,1.0
1980-03-12,59.25,59.87,58.12,58.37,366775,2.95303934052388,2.98394034290574,2.89671977166664,2.90917985327222,7359000.75958513,0.0,1.0
1980-03-13,58.62,59.5,58.25,59.25,221867,2.92163993487781,2.96549942212947,2.90319901410154,2.95303934052388,4451555.91718866,0.0,1.0
1980-03-14,58.12,59.25,58.12,58.62,143467,2.89671977166664,2.95303934052388,2.89671977166664,2.92163993487781,2878532.51169081,0.0,1.0
1980-03-17,55.38,58.37,55.25,58.12,193600,2.76015727726941,2.90917985327222,2.75367803483451,2.89671977166664,3884404.7360253,0.0,1.0
1980-03-18,56.62,56.62,54.87,55.38,516820,2.82195928203312,2.82195928203312,2.73473871079402,2.76015727726941,10369514.750375,0.0,1.0
1980-03-19,57.63,58.0,56.37,56.62,181353,2.87229801171969,2.89073893249595,2.80949920042753,2.82195928203312,3638680.0211384,0.0,1.0
1980-03-20,56.62,58.0,56.5,57.63,184553,2.82195928203312,2.89073893249595,2.81597844286244,2.87229801171969,3702885.0580975,0.0,1.0
1980-03-21,56.25,56.75,56.13,56.62,123990,2.80351836125685,2.82843852446802,2.79753752208617,2.82195928203312,2487744.54142447,0.0,1.0
1980-03-24,52.5,56.25,52.5,56.25,183842,2.61661713717306,2.80351836125685,2.61661713717306,2.80351836125685,3688619.50144816,0.0,1.0
1980-03-25,56.13,56.75,51.75,52.5,472968,2.79753752208617,2.82843852446802,2.5792368923563,2.61661713717306,9489664.97514677,0.0,1.0
1980-03-26,51.0,56.25,51.0,56.13,687368,2.54185664753955,2.80351836125685,2.54185664753955,2.79753752208617,13791402.4514062,0.0,1.0
1980-03-27,54.5,55.0,47.25,51.0,813175,2.71629779001775,2.74121795322892,2.35495542345576,2.54185664753955,16315603.415379,0.0,1.0
1980-03-28,54.0,54.87,52.25,54.5,456435,2.69137762680658,2.73473871079402,2.60415705556748,2.71629779001775,9157945.63888278,0.0,1.0
1980-03-31,53.25,53.75,52.38,53.75,255368,2.65399738198982,2.67891754520099,2.61063629800238,2.67891754520099,5123722.46192825,0.0,1.0
1980-04-01,53.5,53.5,52.75,53.25,174657,2.66645746359541,2.66645746359541,2.62907721877865,2.65399738198982,3504330.9813015,0.0,1.0
1980-04-02,54.62,55.5,53.63,53.63,226035,2.72227862918843,2.76613811644009,2.67293670603031,2.67293670603031,4535182.97782789,0.0,1.0
1980-04-03,55.5,55.63,55.0,55.0,194568,2.76613811644009,2.772617358875,2.74121795322892,2.74121795322892,3903826.75970543,0.0,1.0
1980-04-07,54.25,55.38,53.75,55.38,182400,2.70383770841216,2.76015727726941,2.67891754520099,2.76015727726941,3659687.10666847,0.0,1.0
1980-04-08,55.63,56.13,54.13,54.25,210963,2.772617358875,2.79753752208617,2.69785686924148,2.70383770841216,4232777.25375054,0.0,1.0
1980-04-09,57.5,57.5,55.75,55.75,300444,2.86581876928478,2.86581876928478,2.77859819804568,2.77859819804568,6028130.66379331,0.0,1.0
1980-04-10,58.25,59.25,56.87,57.5,267042,2.90319901410154,2.95303934052388,2.83441936363871,2.86581876928478,5357950.46238465,0.0,1.0
1980-04-11,58.12,58.62,57.88,58.25,103585,2.89671977166664,2.92163993487781,2.88475809332527,2.90319901410154,2078337.11043998,0.0,1.0
1980-04-14,57.13,58.0,56.75,58.0,133985,2.84737784850851,2.89073893249595,2.82843852446802,2.89073893249595,2688284.9615514,0.0,1.0
1980-04-15,36.5,37.62,36.38,37.62,138252,2.72875787162334,2.81248962001287,2.71978661286731,2.81248962001287,1849265.57701436,0.0,1.5
1980-04-16,35.12,37.5,34.75,36.5,257985,2.62558839592908,2.80351836125685,2.59792701476468,2.72875787162334,3450820.09581091,0.0,1.0
1980-04-17,35.12,35.75,34.75,35.12,273630,2.62558839592908,2.6726875043982,2.59792701476468,2.62558839592908,3660088.38814946,0.0,1.0
1980-04-18,34.0,35.75,33.88,35.12,292652,2.54185664753955,2.6726875043982,2.53288538878352,2.62558839592908,3914527.5991986,0.0,1.0
1980-04-21,33.62,34.25,33.0,34.0,335585,2.51344766147881,2.56054676994792,2.46709615790603,2.54185664753955,4488801.52664962,0.0,1.0
1980-04-22,36.75,37.25,34.75,34.75,590844,2.74744799403171,2.78482823884847,2.59792701476468,2.59792701476468,7903158.51188752,0.0,1.0
1980-04-23,36.38,37.0,35.87,36.75,445630,2.71978661286731,2.76613811644009,2.68165876315422,2.74744799403171,5960768.87918373,0.0,1.0
1980-04-24,36.75,37.0,36.38,36.38,306667,2.74744799403171,2.76613811644009,2.71978661286731,2.71978661286731,4101992.93106981,0.0,1.0
1980-04-25,37.5,37.62,36.38,36.75,326252,2.80351836125685,2.81248962001287,2.71978661286731,2.74744799403171,4363962.85791228,0.0,1.0
1980-04-28,37.62,38.38,37.5,37.5,259052,2.81248962001287,2.86930759213435,2.80351836125685,2.80351836125685,3465092.34048494,0.0,1.0
1980-04-29,37.5,37.87,37.38,37.62,178578,2.80351836125685,2.83117974242125,2.79454710250083,2.81248962001287,2388668.14376696,0.0,1.0
1980-04-30,36.5,37.5,35.87,37.5,229067,2.72875787162334,2.80351836125685,2.68165876315422,2.80351836125685,3064011.50023108,0.0,1.0
1980-05-01,35.5,36.5,34.37,36.5,294785,2.65399738198982,2.72875787162334,2.56951802870395,2.72875787162334,3943058.71249731,0.0,1.0
1980-05-02,34.0,35.0,33.0,35.0,768444,2.54185664753955,2.61661713717306,2.46709615790603,2.61661713717306,10278744.879374,0.0,1.0
1980-05-05,36.0,36.0,34.25,34.25,366430,2.69137762680658,2.69137762680658,2.56054676994792,2.56054676994792,4901385.76935864,0.0,1.0
1980-05-06,34.25,35.75,34.13,35.75,328830,2.56054676994792,2.6726875043982,2.5515755111919,2.6726875043982,4398446.31317907,0.0,1.0
1980-05-07,33.62,34.63,33.13,34.25,366163,2.51344766147881,2.58895575600866,2.47681502155839,2.56054676994792,4897814.36417779,0.0,1.0
1980-05-08,32.87,34.13,32.62,33.62,528563,2.45737729425367,2.5515755111919,2.43868717184529,2.51344766147881,7070084.78129388,0.0,1.0
1980-05-09,32.5,32.87,32.0,32.87,270578,2.42971591308927,2.45737729425367,2.39233566827251,2.45737729425367,3619264.68548297,0.0,1.0
1980-05-12,33.88,34.0,32.75,32.75,236652,2.53288538878352,2.54185664753955,2.44840603549765,2.44840603549765,3165468.83467583,0.0,1.0
1980-05-13,34.25,34.25,33.37,33.88,231378,2.56054676994792,2.56054676994792,2.49475753907043,2.53288538878352,3094923.55031702,0.0,1.0
1980-05-14,34.25,34.75,34.0,34.25,286785,2.56054676994792,2.59792701476468,2.54185664753955,2.56054676994792,3836050.31756549,0.0,1.0
1980-05-15,33.75,34.5,33.62,34.25,136652,2.52316652513117,2.5792368923563,2.51344766147881,2.56054676994792,1827863.89802799,0.0,1.0
1980-05-16,33.5,34.0,33.37,33.75,164978,2.50447640272279,2.54185664753955,2.49475753907043,2.52316652513117,2206753.87238286,0.0,1.0
1980-05-19,33.62,33.75,32.87,33.5,129985,2.51344766147881,2.52316652513117,2.45737729425367,2.50447640272279,1738685.77690168,0.0,1.0
1980-05-20,32.62,33.62,32.5,33.62,246844,2.43868717184529,2.51344766147881,2.42971591308927,2.51344766147881,3301797.52981897,0.0,1.0
1980-05-21,33.37,33.37,32.0,32.62,237985,2.49475753907043,2.49475753907043,2.39233566827251,2.43868717184529,3183299.10848134,0.0,1.0
1980-05-22,34.0,34.5,32.87,33.37,211200,2.54185664753955,2.5792368923563,2.45737729425367,2.49475753907043,2825021.62620021,0.0,1.0
1980-05-23,34.25,34.75,34.0,34.0,416563,2.56054676994792,2.59792701476468,2.54185664753955,2.54185664753955,5571967.25224831,0.0,1.0
1980-05-27,33.62,34.5,33.62,34.25,193778,2.51344766147881,2.5792368923563,2.51344766147881,2.56054676994792,2591984.09413743,0.0,1.0
1980-05-28,33.62,33.88,32.87,33.62,500830,2.51344766147881,2.53288538878352,2.45737729425367,2.51344766147881,6699126.80421333,0.0,1.0
1980-05-29,33.0,33.62,32.87,33.62,307585,2.46709615790603,2.51344766147881,2.45737729425367,2.51344766147881,4114272.14438823,0.0,1.0
1980-05-30,34.37,34.63,32.75,33.0,193363,2.56951802870395,2.58895575600866,2.44840603549765,2.46709615790603,2586433.03365034,0.0,1.0
1980-06-02,34.75,35.5,34.13,34.37,224652,2.59792701476468,2.65399738198982,2.5515755111919,2.56951802870395,3004956.24227809,0.0,1.0
1980-06-03,34.75,35.12,34.5,34.75,225452,2.59792701476468,2.62558839592908,2.5792368923563,2.59792701476468,3015657.08177127,0.0,1.0
1980-06-04,35.63,35.87,34.63,34.75,340652,2.66371624564218,2.68165876315422,2.58895575600866,2.59792701476468,4556577.96878956,0.0,1.0
1980-06-05,34.88,35.63,34.63,35.63,193244,2.60764587841704,2.66371624564218,2.58895575600866,2.66371624564218,2584841.28377573,0.0,1.0
1980-06-06,34.13,34.88,33.88,34.88,233244,2.5515755111919,2.60764587841704,2.53288538878352,2.60764587841704,3119883.25843487,0.0,1.0
1980-06-09,34.25,34.37,33.75,34.13,237185,2.56054676994792,2.56951802870395,2.52316652513117,2.5515755111919,3172598.26898816,0.0,1.0
1980-06-10,35.0,35.0,33.88,34.25,231467,2.61661713717306,2.61661713717306,2.53288538878352,2.56054676994792,3096114.01871063,0.0,1.0
1980-06-11,36.87,36.87,35.0,35.0,530400,2.75641925278774,2.75641925278774,2.61661713717306,2.61661713717306,7094656.58398008,0.0,1.0
1980-06-12,36.25,37.38,35.75,36.87,516030,2.71006774921496,2.79454710250083,2.6726875043982,2.75641925278774,6902442.75458379,0.0,1.0
1980-06-13,36.87,36.87,36.12,36.25,199852,2.75641925278774,2.75641925278774,2.7003488855626,2.71006774921496,2673230.21798942,0.0,1.0
1980-06-16,36.75,36.87,36.12,36.87,159585,2.74744799403171,2.75641925278774,2.7003488855626,2.75641925278774,2134616.83814944,0.0,1.0
1980-06-17,36.25,36.75,36.12,36.75,135644,2.71006774921496,2.74744799403171,2.7003488855626,2.74744799403171,1814380.84026658,0.0,1.0
1980-06-18,36.38,36.5,35.63,36.25,141244,2.71978661286731,2.72875787162334,2.66371624564218,2.71006774921496,1889286.71671886,0.0,1.0
1980-06-19,35.0,36.12,34.88,36.12,202252,2.61661713717306,2.7003488855626,2.60764587841704,2.7003488855626,2705332.73646897,0.0,1.0
1980-06-20,35.25,35.5,34.88,35.0,166430,2.63530725958144,2.65399738198982,2.60764587841704,2.61661713717306,2226175.89606298,0.0,1.0
1980-06-23,35.75,35.87,35.12,35.25,182785,2.6726875043982,2.68165876315422,2.62558839592908,2.63530725958144,2444941.18345174,0.0,1.0
1980-06-24,36.5,36.87,35.87,35.87,376030,2.72875787162334,2.75641925278774,2.68165876315422,2.68165876315422,5029795.84327683,0.0,1.0
1980-06-25,36.87,37.25,36.5,36.5,464978,2.75641925278774,2.78482823884847,2.72875787162334,2.72875787162334,6219568.68232634,0.0,1.0
1980-06-26,35.87,36.75,35.5,36.75,266785,2.68165876315422,2.74744799403171,2.65399738198982,2.74744799403171,3568529.33023591,0.0,1.0
1980-06-27,35.87,36.12,35.5,35.87,117985,2.68165876315422,2.7003488855626,2.65399738198982,2.68165876315422,1578173.18450394,0.0,1.0
1980-06-30,35.0,35.63,34.63,35.63,153185,2.61661713717306,2.66371624564218,2.58895575600866,2.66371624564218,2049010.12220398,0.0,1.0
1980-07-01,35.37,35.37,34.63,35.0,168444,2.64427851833746,2.64427851833746,2.58895575600866,2.61661713717306,2253115.25948707,0.0,1.0
1980-07-02,35.87,36.5,35.12,35.37,175585,2.68165876315422,2.72875787162334,2.62558839592908,2.64427851833746,2348633.62801309,0.0,1.0
1980-07-03,36.75,36.87,35.75,35.87,391644,2.74744799403171,2.75641925278774,2.6726875043982,2.68165876315422,5238649.47808504,0.0,1.0
1980-07-07,37.0,37.0,36.25,36.75,285867,2.76613811644009,2.76613811644009,2.71006774921496,2.74744799403171,3823771.10424706,0.0,1.0
1980-07-08,38.0,38.0,36.63,37.0,401600,2.84089860607361,2.84089860607361,2.73847673527569,2.76613811644009,5371821.42557769,0.0,1.0
1980-07-09,38.25,38.88,37.87,38.0,359200,2.85958872848199,2.9066878369511,2.83117974242125,2.84089860607361,4804676.932439,0.0,1.0
1980-07-10,37.62,38.13,37.25,38.13,341630,2.81248962001287,2.85061746972597,2.78482823884847,2.85061746972597,4569659.74506999,0.0,1.0
1980-07-11,37.62,37.87,37.25,37.62,223763,2.81248962001287,2.83117974242125,2.78482823884847,2.81248962001287,2993064.93439129,0.0,1.0
1980-07-14,38.62,38.62,37.5,37.62,333452,2.88725010964639,2.88725010964639,2.80351836125685,2.81248962001287,4460270.41335092,0.0,1.0
1980-07-15,38.38,39.37,38.25,38.62,474578,2.86930759213435,2.94332047687153,2.85958872848199,2.88725010964639,6347978.75624453,0.0,1.0
1980-07-16,39.0,39.37,38.5,38.5,424830,2.91565909570713,2.94332047687153,2.87827885089037,2.87827885089037,5682547.05236097,0.0,1.0
1980-07-17,39.5,39.75,39.0,39.0,436000,2.95303934052388,2.97172946293226,2.91565909570713,2.91565909570713,5831957.52378455,0.0,1.0
1980-07-18,39.75,40.25,39.5,39.5,420030,2.97172946293226,3.00910970774902,2.95303934052388,2.95303934052388,5618342.01540189,0.0,1.0
1980-07-21,40.75,40.75,39.25,39.75,347052,3.04648995256578,3.04648995256578,2.93434921811551,2.97172946293226,4642184.68473503,0.0,1.0
1980-07-22,39.75,40.75,39.5,40.75,492652,2.97172946293226,3.04648995256578,2.95303934052388,3.04648995256578,6589737.47249428,0.0,1.0
1980-07-23,39.0,40.12,38.62,39.75,379467,2.91565909570713,2.99939084409666,2.88725010964639,2.97172946293226,5075769.32494941,0.0,1.0
1980-07-24,38.88,39.25,38.13,39.0,273363,2.9066878369511,2.93434921811551,2.85061746972597,2.91565909570713,3656516.98296861,0.0,1.0
1980-07-25,38.38,38.75,38.0,38.75,266844,2.86930759213435,2.89696897329875,2.84089860607361,2.89696897329875,3569318.51714853,0.0,1.0
1980-07-28,38.62,38.75,37.87,38.38,267052,2.88725010964639,2.89696897329875,2.83117974242125,2.86930759213435,3572100.73541676,0.0,1.0
1980-07-29,39.0,39.13,38.5,38.62,300978,2.91565909570713,2.92537795935948,2.87827885089037,2.88725010964639,4025896.5862239,0.0,1.0
1980-07-30,38.38,39.13,38.25,39.0,319644,2.86930759213435,2.92537795935948,2.85958872848199,2.91565909570713,4275573.92369858,0.0,1.0
1980-07-31,38.25,38.38,37.75,38.38,223644,2.85958872848199,2.86930759213435,2.82220848366523,2.86930759213435,2991473.18451667,0.0,1.0
1980-08-01,37.87,38.38,37.0,38.25,220385,2.83117974242125,2.86930759213435,2.76613811644009,2.85958872848199,2947880.63963132,0.0,1.0
1980-08-04,38.75,39.0,37.5,37.87,208385,2.89696897329875,2.91565909570713,2.80351836125685,2.83117974242125,2787368.04723358,0.0,1.0
1980-08-05,37.0,38.38,36.75,38.38,820178,2.76613811644009,2.86930759213435,2.74744799403171,2.86930759213435,10970741.4172995,0.0,1.0
1980-08-06,37.38,37.38,36.63,37.0,341600,2.79454710250083,2.79454710250083,2.73847673527569,2.76613811644009,4569258.46358899,0.0,1.0
1980-08-07,37.25,37.62,37.0,37.38,569244,2.78482823884847,2.81248962001287,2.76613811644009,2.79454710250083,7614235.84557158,0.0,1.0
1980-08-08,37.62,38.13,37.12,37.25,826785,2.81248962001287,2.85061746972597,2.77510937519612,2.78482823884847,11059116.9754638,0.0,1.0
1980-08-11,38.38,38.5,37.5,37.62,363585,2.86930759213435,2.87827885089037,2.80351836125685,2.81248962001287,4863330.90891101,0.0,1.0
1980-08-12,37.62,38.62,37.5,38.38,290844,2.81248962001287,2.88725010964639,2.80351836125685,2.86930759213435,3890343.70194402,0.0,1.0
1980-08-13,37.38,38.0,37.38,37.62,245067,2.79454710250083,2.84089860607361,2.79454710250083,2.81248962001287,3278028.29009474,0.0,1.0
1980-08-14,37.5,37.75,37.0,37.38,383763,2.80351836125685,2.82220848366523,2.76613811644009,2.79454710250083,5133232.83302782,0.0,1.0
1980-08-15,37.12,37.75,37.12,37.5,398578,2.77510937519612,2.82220848366523,2.77510937519612,2.80351836125685,5331399.00439218,0.0,1.0
1980-08-18,37.75,38.13,36.63,37.12,370667,2.82220848366523,2.85061746972597,2.73847673527569,2.77510937519612,4958060.09052441,0.0,1.0
1980-08-19,37.62,38.38,37.38,37.75,503200,2.81248962001287,2.86930759213435,2.79454710250083,2.82220848366523,6730828.04121189,0.0,1.0
1980-08-20,39.25,39.25,37.87,37.87,344000,2.93434921811551,2.93434921811551,2.83117974242125,2.83117974242125,4601360.98206853,0.0,1.0
1980-08-21,39.13,39.37,38.88,39.25,302400,2.92537795935948,2.94332047687153,2.9066878369511,2.93434921811551,4044917.32842304,0.0,1.0
1980-08-22,39.13,39.75,39.13,39.13,304800,2.92537795935948,2.97172946293226,2.92537795935948,2.92537795935948,4077019.84690259,0.0,1.0
1980-08-25,39.0,39.25,38.62,39.13,158667,2.91565909570713,2.93434921811551,2.88725010964639,2.92537795935948,2122337.62483101,0.0,1.0
1980-08-26,39.37,40.0,38.88,39.0,283378,2.94332047687153,2.99041958534064,2.9066878369511,2.91565909570713,3790478.11737388,0.0,1.0
1980-08-27,38.88,39.5,38.75,39.37,217452,2.9066878369511,2.95303934052388,2.89696897329875,2.94332047687153,2908648.68683944,0.0,1.0
1980-08-28,38.13,38.75,38.0,38.75,220444,2.85061746972597,2.89696897329875,2.84089860607361,2.89696897329875,2948669.82654394,0.0,1.0
1980-08-29,38.0,38.13,37.62,38.13,182785,2.84089860607361,2.85061746972597,2.81248962001287,2.85061746972597,2444941.18345174,0.0,1.0
1980-09-02,38.25,38.25,37.5,38.0,136652,2.85958872848199,2.85958872848199,2.80351836125685,2.84089860607361,1827863.89802799,0.0,1.0
1980-09-03,39.0,39.13,36.38,38.25,190667,2.91565909570713,2.92537795935948,2.71978661286731,2.85958872848199,2550371.20455831,0.0,1.0
1980-09-04,38.88,39.75,38.5,39.0,259200,2.9066878369511,2.97172946293226,2.87827885089037,2.91565909570713,3467071.99579118,0.0,1.0
1980-09-05,38.5,39.0,38.13,38.88,169185,2.87827885089037,2.91565909570713,2.85061746972597,2.9066878369511,2263026.91206763,0.0,1.0
1980-09-08,37.62,38.5,37.5,38.5,143585,2.81248962001287,2.87827885089037,2.80351836125685,2.87827885089037,1920600.04828579,0.0,1.0
1980-09-09,39.0,39.0,37.25,37.62,178400,2.91565909570713,2.91565909570713,2.78482823884847,2.81248962001287,2386287.20697973,0.0,1.0
1980-09-10,38.88,39.25,38.5,39.0,238400,2.9066878369511,2.93434921811551,2.87827885089037,2.91565909570713,3188850.16896843,0.0,1.0
1980-09-11,38.88,39.37,38.25,38.88,126667,2.9066878369511,2.94332047687153,2.85958872848199,2.9066878369511,1694304.04510371,0.0,1.0
1980-09-12,38.5,38.88,38.25,38.88,240444,2.87827885089037,2.9066878369511,2.85958872848199,2.9066878369511,3216190.81387351,0.0,1.0
1980-09-15,38.62,38.62,38.13,38.5,173985,2.88725010964639,2.88725010964639,2.85061746972597,2.87827885089037,2327231.94902673,0.0,1.0
1980-09-16,38.62,39.25,38.38,38.62,316385,2.88725010964639,2.93434921811551,2.86930759213435,2.88725010964639,4231981.37881324,0.0,1.0
1980-09-17,41.0,41.0,38.38,38.62,502667,3.06518007497416,3.06518007497416,2.86930759213435,2.88725010964639,6723698.60689954,0.0,1.0
1980-09-18,40.75,41.5,40.5,41.0,589185,3.04648995256578,3.10256031979092,3.0277998301574,3.06518007497416,7880967.64598852,0.0,1.0
1980-09-19,40.5,41.25,40.37,40.75,282044,3.0277998301574,3.08387019738254,3.01808096650504,3.04648995256578,3772634.46751901,0.0,1.0
1980-09-22,41.63,41.75,39.88,40.5,293452,3.11227918344327,3.1212504421993,2.98144832658462,3.0277998301574,3925228.43869179,0.0,1.0
1980-09-23,40.37,41.87,40.12,41.63,312385,3.01808096650504,3.13022170095532,2.99939084409666,3.11227918344327,4178477.18134733,0.0,1.0
1980-09-24,40.75,41.25,40.25,40.37,177452,3.04648995256578,3.08387019738254,3.00910970774902,3.01808096650504,2373606.71218031,0.0,1.0
1980-09-25,40.12,41.25,39.88,40.75,156652,2.99939084409666,3.08387019738254,2.98144832658462,3.04648995256578,2095384.88535756,0.0,1.0
1980-09-26,39.0,39.75,38.88,39.75,195763,2.91565909570713,2.97172946293226,2.9066878369511,2.97172946293226,2618535.55212989,0.0,1.0
1980-09-29,38.5,39.0,38.13,39.0,203644,2.87827885089037,2.91565909570713,2.85061746972597,2.91565909570713,2723952.19718711,0.0,1.0
1980-09-30,38.5,39.0,38.38,38.5,252178,2.87827885089037,2.91565909570713,2.86930759213435,2.87827885089037,3373145.37713976,0.0,1.0
1980-10-01,39.62,39.62,38.0,38.5,369067,2.96201059927991,2.96201059927991,2.84089860607361,2.87827885089037,4936658.41153804,0.0,1.0
1980-10-02,39.75,40.25,39.25,39.62,214163,2.97172946293226,3.00910970774902,2.93434921811551,2.96201059927991,2864654.8604731,0.0,1.0
1980-10-03,40.25,40.75,39.88,39.88,280030,3.00910970774902,3.04648995256578,2.98144832658462,2.98144832658462,3745695.10409492,0.0,1.0
1980-10-06,41.0,41.12,40.5,40.5,557778,3.06518007497416,3.07415133373018,3.0277998301574,3.0277998301574,7460866.06353553,0.0,1.0
1980-10-07,40.5,41.12,40.0,41.0,318844,3.0277998301574,3.07415133373018,2.99041958534064,3.06518007497416,4264873.08420541,0.0,1.0
1980-10-08,40.25,41.12,39.75,40.5,624563,3.00910970774902,3.07415133373018,2.97172946293226,3.0277998301574,8354185.52047579,0.0,1.0
1980-10-09,39.62,40.5,39.5,40.25,327644,2.96201059927991,3.0277998301574,2.95303934052388,3.00910970774902,4382582.31863041,0.0,1.0
1980-10-10,39.37,39.75,39.0,39.62,327200,2.94332047687153,2.97172946293226,2.91565909570713,2.96201059927991,4376643.3527117,0.0,1.0
1980-10-13,39.62,39.62,38.62,39.37,248563,2.96201059927991,2.96201059927991,2.88725010964639,2.94332047687153,3324790.95867994,0.0,1.0
1980-10-14,39.75,40.37,39.5,39.62,227052,2.97172946293226,3.01808096650504,2.95303934052388,2.96201059927991,3037058.76075763,0.0,1.0
1980-10-15,40.75,41.75,39.75,39.75,550844,3.04648995256578,3.1212504421993,2.97172946293226,2.97172946293226,7368116.53722837,0.0,1.0
1980-10-16,37.5,41.87,37.5,40.75,1190785,2.80351836125685,3.13022170095532,2.80351836125685,3.04648995256578,15927998.9448619,0.0,1.0
1980-10-17,37.5,38.13,37.12,37.5,1544385,2.80351836125685,2.85061746972597,2.77510937519612,2.80351836125685,20657770.0008486,0.0,1.0
1980-10-20,37.25,37.75,36.87,37.5,587763,2.78482823884847,2.82220848366523,2.75641925278774,2.80351836125685,7861946.90378939,0.0,1.0
1980-10-21,35.5,37.0,35.12,37.0,797985,2.65399738198982,2.76613811644009,2.62558839592908,2.76613811644009,10673886.7537092,0.0,1.0
1980-10-22,35.63,36.25,35.5,35.5,639378,2.66371624564218,2.71006774921496,2.65399738198982,2.65399738198982,8552351.69184016,0.0,1.0
1980-10-23,34.5,36.87,33.75,35.63,646578,2.5792368923563,2.75641925278774,2.52316652513117,2.66371624564218,8648659.24727882,0.0,1.0
1980-10-24,34.63,34.75,33.88,34.5,591852,2.58895575600866,2.59792701476468,2.53288538878352,2.5792368923563,7916641.56964892,0.0,1.0
1980-10-27,34.88,35.0,34.37,34.63,293600,2.60764587841704,2.61661713717306,2.56951802870395,2.58895575600866,3927208.09399803,0.0,1.0
1980-10-28,35.25,35.5,34.75,34.88,530578,2.63530725958144,2.65399738198982,2.59792701476468,2.60764587841704,7097037.52076733,0.0,1.0
1980-10-29,35.25,35.87,35.25,35.25,261067,2.63530725958144,2.68165876315422,2.63530725958144,2.63530725958144,3492045.07995839,0.0,1.0
1980-10-30,35.25,35.75,35.12,35.25,179467,2.63530725958144,2.6726875043982,2.62558839592908,2.63530725958144,2400559.45165376,0.0,1.0
1980-10-31,36.0,36.38,35.25,35.25,245600,2.69137762680658,2.71978661286731,2.63530725958144,2.63530725958144,3285157.72440707,0.0,1.0
1980-11-03,37.38,37.5,36.5,36.5,329867,2.79454710250083,2.80351836125685,2.72875787162334,2.72875787162334,4412317.2763721,0.0,1.0
1980-11-05,38.75,38.75,38.13,38.13,1090844,2.89696897329875,2.89696897329875,2.85061746972597,2.85061746972597,14591183.1951266,0.0,1.0
1980-11-06,37.0,38.62,36.5,38.62,883378,2.76613811644009,2.88725010964639,2.72875787162334,2.88725010964639,11816107.7372609,0.0,1.0
1980-11-07,36.5,37.25,36.25,37.0,409985,2.72875787162334,2.78482823884847,2.71006774921496,2.76613811644009,5483979.5995156,0.0,1.0
1980-11-10,36.0,36.75,35.5,36.5,299230,2.69137762680658,2.74744799403171,2.65399738198982,2.72875787162334,4002515.2519313,0.0,1.0
1980-11-11,37.0,39.37,36.25,36.25,474963,2.76613811644009,2.94332047687153,2.71006774921496,2.71006774921496,6353128.53525064,0.0,1.0
1980-11-12,39.5,39.5,37.5,37.5,1101600,2.95303934052388,2.95303934052388,2.80351836125685,2.80351836125685,14735055.9821125,0.0,1.0
1980-11-13,40.0,40.12,39.13,39.5,1301067,2.99041958534064,2.99939084409666,2.92537795935948,2.95303934052388,17403136.4210958,0.0,1.0
1980-11-14,39.25,40.12,38.88,40.0,782844,2.93434921811551,2.99939084409666,2.9066878369511,2.99041958534064,10471359.9902513,0.0,1.0
1980-11-17,39.5,39.5,38.5,39.25,337985,2.95303934052388,2.95303934052388,2.87827885089037,2.93434921811551,4520904.04512918,0.0,1.0
1980-11-18,40.0,40.12,39.5,39.5,829600,2.99041958534064,2.99939084409666,2.95303934052388,2.95303934052388,11096770.5544304,0.0,1.0
1980-11-19,39.88,40.63,39.62,40.0,535378,2.98144832658462,3.03751869380976,2.96201059927991,2.99041958534064,7161242.55772642,0.0,1.0
1980-11-20,40.25,40.25,39.5,39.88,343200,3.00910970774902,3.00910970774902,2.95303934052388,2.98144832658462,4590660.14257536,0.0,1.0
1980-11-21,38.88,40.12,38.5,40.12,315852,2.9066878369511,2.99939084409666,2.87827885089037,2.99939084409666,4224851.94450091,0.0,1.0
1980-11-24,38.88,38.88,38.13,38.88,251378,2.9066878369511,2.9066878369511,2.85061746972597,2.9066878369511,3362444.53764659,0.0,1.0
1980-11-25,38.75,39.25,38.75,38.88,269363,2.89696897329875,2.93434921811551,2.89696897329875,2.9066878369511,3603012.78550269,0.0,1.0
1980-11-26,38.5,38.75,38.38,38.75,241452,2.87827885089037,2.89696897329875,2.86930759213435,2.89696897329875,3229673.87163492,0.0,1.0
1980-11-28,38.25,38.88,38.25,38.5,151230,2.85958872848199,2.9066878369511,2.85958872848199,2.87827885089037,2022859.94569251,0.0,1.0
1980-12-01,37.62,38.88,37.5,38.25,314844,2.81248962001287,2.9066878369511,2.80351836125685,2.85958872848199,4211368.8867395,0.0,1.0
1980-12-02,38.25,38.25,37.5,37.62,188800,2.85958872848199,2.85958872848199,2.80351836125685,2.81248962001287,2525398.1203911,0.0,1.0
1980-12-03,38.5,38.88,38.0,38.25,164800,2.87827885089037,2.9066878369511,2.84089860607361,2.85958872848199,2204372.93559562,0.0,1.0
1980-12-04,39.5,40.0,38.75,38.75,398578,2.95303934052388,2.99041958534064,2.89696897329875,2.89696897329875,5331399.0043922,0.0,1.0
1980-12-05,38.25,39.37,38.25,39.37,211852,2.85958872848199,2.94332047687153,2.85958872848199,2.94332047687153,2833742.81038716,0.0,1.0
1980-12-08,38.0,38.25,37.62,38.25,221630,2.84089860607361,2.85958872848199,2.81248962001287,2.85958872848199,2964533.82109259,0.0,1.0
1980-12-09,37.87,38.38,37.75,38.0,317778,2.83117974242125,2.86930759213435,2.82220848366523,2.84089860607361,4250614.21558075,0.0,1.0
1980-12-10,37.12,38.25,37.12,37.87,304652,2.77510937519612,2.85958872848199,2.77510937519612,2.83117974242125,4075040.19159634,0.0,1.0
1980-12-11,36.87,37.0,36.12,37.0,270844,2.75641925278774,2.76613811644009,2.7003488855626,2.76613811644009,3622822.71461444,0.0,1.0
1980-12-12,37.0,37.25,36.63,36.87,120978,2.76613811644009,2.78482823884847,2.73847673527569,2.75641925278774,1618207.70025781,0.0,1.0
1980-12-15,37.25,37.62,37.12,37.12,171467,2.78482823884847,2.81248962001287,2.77510937519612,2.77510937519612,2293551.05672194,0.0,1.0
1980-12-16,37.12,37.38,36.75,37.25,174963,2.77510937519612,2.79454710250083,2.74744799403171,2.78482823884847,2340313.72530714,0.0,1.0
1980-12-17,38.38,38.38,37.12,37.12,171585,2.86930759213435,2.86930759213435,2.77510937519612,2.77510937519612,2295129.43054718,0.0,1.0
1980-12-18,38.5,38.75,38.13,38.38,216030,2.87827885089037,2.89696897329875,2.85061746972597,2.86930759213435,2889627.94464031,0.0,1.0
1980-12-19,40.12,40.12,38.62,38.62,384385,2.99939084409666,2.99939084409666,2.88725010964639,2.88725010964639,5141552.73573377,0.0,1.0
1980-12-22,40.5,40.75,39.5,40.12,354785,3.0277998301574,3.04648995256578,2.95303934052388,2.99939084409666,4745621.674486,0.0,1.0
1980-12-23,41.12,41.63,40.75,40.75,562430,3.07415133373018,3.11227918344327,3.04648995256578,3.04648995256578,7523091.44518839,0.0,1.0
1980-12-24,40.75,41.25,40.5,41.12,119230,3.04648995256578,3.08387019738254,3.0277998301574,3.07415133373018,1594826.36596521,0.0,1.0
1980-12-26,42.25,42.25,40.75,40.75,327052,3.15863068701605,3.15863068701605,3.04648995256578,3.04648995256578,4374663.69740547,0.0,1.0
1980-12-29,43.25,43.5,42.87,42.87,724444,3.23339117664957,3.25208129905795,3.20498219058883,3.20498219058883,9690198.707249,0.0,1.0
1980-12-30,43.62,43.88,43.0,43.25,384267,3.26105255781397,3.28049028511869,3.21470105424119,3.23339117664957,5139974.36190852,0.0,1.0
1980-12-31,44.13,44.25,43.88,43.88,270667,3.29918040752706,3.30815166628309,3.28049028511869,3.28049028511869,3620455.15387659,0.0,1.0
1981-01-02,43.25,44.25,42.87,44.13,190667,3.23339117664957,3.30815166628309,3.20498219058883,3.29918040752706,2550371.20455832,0.0,1.0
1981-01-05,43.88,43.88,43.0,43.25,340385,3.28049028511869,3.28049028511869,3.21470105424119,3.23339117664957,4553006.56360871,0.0,1.0
1981-01-06,43.88,44.13,42.5,43.88,368800,3.28049028511869,3.29918040752706,3.17732080942443,3.28049028511869,4933087.00635719,0.0,1.0
1981-01-07,41.38,41.75,40.63,41.75,968030,3.09358906103489,3.1212504421993,3.03751869380976,3.1212504421993,12948417.068232,0.0,1.0
1981-01-08,39.88,41.75,39.62,41.38,472178,2.98144832658462,3.1212504421993,2.96201059927991,3.09358906103489,6315876.23776499,0.0,1.0
1981-01-09,40.75,41.0,40.12,40.12,307052,3.04648995256578,3.06518007497416,2.99939084409666,2.99939084409666,4107142.71007589,0.0,1.0
1981-01-12,41.38,41.63,40.88,40.88,217985,3.09358906103489,3.11227918344327,3.05620881621814,3.05620881621814,2915778.12115178,0.0,1.0
1981-01-13,41.25,41.63,41.12,41.38,351644,3.08387019738254,3.11227918344327,3.07415133373018,3.09358906103489,4703607.50342589,0.0,1.0
1981-01-14,40.75,41.5,40.75,41.25,161244,3.04648995256578,3.10256031979092,3.04648995256578,3.08387019738254,2156807.70404843,0.0,1.0
1981-01-15,42.25,42.5,40.88,40.88,146163,3.15863068701605,3.17732080942443,3.05620881621814,3.05620881621814,1955083.50355257,0.0,1.0
1981-01-16,42.87,42.87,42.12,42.25,309985,3.20498219058883,3.20498219058883,3.1489118233637,3.15863068701605,4146374.66286778,0.0,1.0
1981-01-19,42.5,42.87,42.12,42.87,174430,3.17732080942443,3.20498219058883,3.1489118233637,3.20498219058883,2333184.29099481,0.0,1.0
1981-01-20,41.12,42.62,41.0,42.5,223852,3.07415133373018,3.18629206818045,3.06518007497416,3.17732080942443,2994255.4027849,0.0,1.0
1981-01-21,41.38,42.0,40.63,41.12,185778,3.09358906103489,3.13994056460767,3.03751869380976,3.07415133373018,2484975.69920561,0.0,1.0
1981-01-22,40.63,41.63,40.37,41.38,251230,3.03751869380976,3.11227918344327,3.01808096650504,3.09358906103489,3360464.88234034,0.0,1.0
1981-01-23,40.37,41.5,40.12,40.63,209630,3.01808096650504,3.10256031979092,2.99939084409666,3.03751869380976,2804021.22869485,0.0,1.0
1981-01-26,40.37,40.37,39.37,40.37,219852,3.01808096650504,3.01808096650504,2.94332047687153,3.01808096650504,2940751.20531899,0.0,1.0
1981-01-27,40.88,41.25,40.37,40.37,168652,3.05620881621814,3.08387019738254,3.01808096650504,3.01808096650504,2255897.4777553,0.0,1.0
1981-01-28,39.75,40.88,39.62,40.88,192030,2.97172946293226,3.05620881621814,2.96201059927991,3.05620881621814,2568602.75984483,0.0,1.0
1981-01-29,40.0,40.12,39.62,39.75,138578,2.99041958534064,2.99939084409666,2.96201059927991,2.97172946293226,1853626.16910783,0.0,1.0
1981-01-30,39.75,40.25,39.62,40.0,124000,2.97172946293226,3.00910970774902,2.96201059927991,2.99041958534064,1658630.12144331,0.0,1.0
1981-02-02,38.62,39.5,38.25,39.5,253867,2.88725010964639,2.95303934052388,2.85958872848199,2.95303934052388,3395737.52451975,0.0,1.0
1981-02-03,38.38,38.5,37.87,38.5,401452,2.86930759213435,2.87827885089037,2.83117974242125,2.87827885089037,5369841.77027144,0.0,1.0
1981-02-04,38.13,38.5,37.75,38.38,304800,2.85061746972597,2.87827885089037,2.82220848366523,2.86930759213435,4077019.84690258,0.0,1.0
1981-02-05,39.0,39.25,38.13,38.13,140000,2.91565909570713,2.93434921811551,2.85061746972597,2.85061746972597,1872646.91130696,0.0,1.0
1981-02-06,37.0,38.75,36.87,38.75,379852,2.76613811644009,2.89696897329875,2.75641925278774,2.89696897329875,5080919.10395552,0.0,1.0
1981-02-09,35.87,37.38,35.75,37.0,536652,2.68165876315422,2.79454710250083,2.6726875043982,2.76613811644009,7178283.64461932,0.0,1.0
1981-02-10,36.5,36.5,36.0,36.0,420830,2.72875787162334,2.72875787162334,2.69137762680658,2.69137762680658,5629042.85489506,0.0,1.0
1981-02-11,36.0,36.87,36.0,36.5,272652,2.69137762680658,2.75641925278774,2.69137762680658,2.72875787162334,3647006.61186904,0.0,1.0
1981-02-12,35.5,36.12,35.37,36.0,282252,2.65399738198982,2.7003488855626,2.64427851833746,2.69137762680658,3775416.68578723,0.0,1.0
1981-02-13,34.88,35.5,34.63,35.5,385452,2.60764587841704,2.65399738198982,2.58895575600866,2.65399738198982,5155824.98040779,0.0,1.0
1981-02-17,35.37,35.37,34.63,34.88,301985,2.64427851833746,2.64427851833746,2.58895575600866,2.60764587841704,4039366.26793595,0.0,1.0
1981-02-18,35.5,35.63,35.25,35.37,227467,2.65399738198982,2.66371624564218,2.63530725958144,2.64427851833746,3042609.82124472,0.0,1.0
1981-02-19,34.88,35.75,34.5,35.5,362667,2.60764587841704,2.6726875043982,2.5792368923563,2.65399738198982,4851051.69559259,0.0,1.0
1981-02-20,34.37,34.63,34.0,34.63,338400,2.56951802870395,2.58895575600866,2.54185664753955,2.58895575600866,4526455.10561625,0.0,1.0
1981-02-23,34.25,34.5,34.13,34.37,159378,2.56054676994792,2.5792368923563,2.5515755111919,2.56951802870395,2131847.99593058,0.0,1.0
1981-02-24,34.25,34.63,34.13,34.25,280563,2.56054676994792,2.58895575600866,2.5515755111919,2.56054676994792,3752824.53840726,0.0,1.0
1981-02-25,34.63,34.63,34.0,34.25,191200,2.58895575600866,2.58895575600866,2.54185664753955,2.56054676994792,2557500.63887065,0.0,1.0
1981-02-26,35.63,35.63,34.37,34.63,364267,2.66371624564218,2.66371624564218,2.56951802870395,2.58895575600866,4872453.37457895,0.0,1.0
1981-02-27,35.0,35.63,34.75,35.63,298844,2.61661713717306,2.66371624564218,2.59792701476468,2.66371624564218,3997352.09687584,0.0,1.0
1981-03-02,35.0,35.25,34.75,35.0,166785,2.61661713717306,2.63530725958144,2.59792701476468,2.61661713717306,2230924.39358808,0.0,1.0
1981-03-03,35.0,35.25,34.75,35.0,237630,2.61661713717306,2.63530725958144,2.59792701476468,2.61661713717306,3178550.61095624,0.0,1.0
1981-03-04,34.63,35.25,34.5,35.0,253244,2.58895575600866,2.63530725958144,2.5792368923563,2.61661713717306,3387404.24576443,0.0,1.0
1981-03-05,34.75,34.88,34.5,34.63,219644,2.59792701476468,2.60764587841704,2.5792368923563,2.58895575600866,2937968.98705076,0.0,1.0
1981-03-06,34.75,34.88,34.5,34.75,159763,2.59792701476468,2.60764587841704,2.5792368923563,2.59792701476468,2136997.77493668,0.0,1.0
1981-03-09,36.0,36.12,34.75,34.75,319378,2.69137762680658,2.7003488855626,2.59792701476468,2.59792701476468,4272015.8945671,0.0,1.0
1981-03-10,35.25,36.38,35.0,36.0,418578,2.63530725958144,2.71978661286731,2.61661713717306,2.69137762680658,5598919.99172176,0.0,1.0
1981-03-11,34.5,34.88,34.37,34.88,431644,2.5792368923563,2.60764587841704,2.56951802870395,2.60764587841704,5773691.45274417,0.0,1.0
1981-03-12,35.12,35.25,34.13,34.5,248444,2.62558839592908,2.63530725958144,2.5515755111919,2.5792368923563,3323199.20880534,0.0,1.0
1981-03-13,34.0,35.0,34.0,35.0,443378,2.54185664753955,2.61661713717306,2.54185664753955,2.61661713717306,5930646.01601041,0.0,1.0
1981-03-16,35.25,35.5,33.75,34.0,404652,2.63530725958144,2.65399738198982,2.52316652513117,2.54185664753955,5412645.12824418,0.0,1.0
1981-03-17,35.25,35.75,34.88,35.25,348800,2.63530725958144,2.6726875043982,2.60764587841704,2.63530725958144,4665566.01902763,0.0,1.0
1981-03-18,34.75,35.25,34.5,35.25,224030,2.59792701476468,2.63530725958144,2.5792368923563,2.63530725958144,2996636.33957214,0.0,1.0
1981-03-19,34.5,34.88,34.25,34.75,165244,2.5792368923563,2.60764587841704,2.56054676994792,2.59792701476468,2210311.90151434,0.0,1.0
1981-03-20,34.75,34.88,34.13,34.5,236800,2.59792701476468,2.60764587841704,2.5515755111919,2.5792368923563,3167448.48998207,0.0,1.0
1981-03-23,35.75,35.75,34.63,34.75,288030,2.6726875043982,2.6726875043982,2.58895575600866,2.59792701476468,3852703.49902674,0.0,1.0
1981-03-24,34.75,36.12,34.5,35.75,236563,2.59792701476468,2.7003488855626,2.5792368923563,2.6726875043982,3164278.36628221,0.0,1.0
1981-03-25,35.37,35.37,34.13,34.75,397452,2.64427851833746,2.64427851833746,2.5515755111919,2.59792701476468,5316337.57280554,0.0,1.0
1981-03-26,34.75,35.63,34.75,35.37,346430,2.59792701476468,2.66371624564218,2.59792701476468,2.64427851833746,4633864.78202908,0.0,1.0
1981-03-27,34.63,34.88,34.13,34.75,198844,2.58895575600866,2.60764587841704,2.5515755111919,2.59792701476468,2659747.16022801,0.0,1.0
1981-03-30,35.12,35.37,34.5,34.63,117452,2.62558839592908,2.64427851833746,2.5792368923563,2.58895575600866,1571043.75019161,0.0,1.0
1981-03-31,35.12,35.63,35.0,35.12,300978,2.62558839592908,2.66371624564218,2.61661713717306,2.62558839592908,4025896.58622391,0.0,1.0
1981-04-01,35.12,35.37,34.88,35.12,281363,2.62558839592908,2.64427851833746,2.60764587841704,2.62558839592908,3763525.37790044,0.0,1.0
1981-04-02,34.88,35.37,34.5,35.12,172000,2.60764587841704,2.64427851833746,2.5792368923563,2.62558839592908,2300680.49103427,0.0,1.0
1981-04-03,34.63,35.12,34.63,34.88,142252,2.58895575600866,2.62558839592908,2.58895575600866,2.60764587841704,1902769.77448027,0.0,1.0
1981-04-06,34.25,34.63,34.13,34.63,248178,2.56054676994792,2.58895575600866,2.5515755111919,2.58895575600866,3319641.17967386,0.0,1.0
1981-04-07,33.88,34.5,33.75,34.25,306163,2.53288538878352,2.5792368923563,2.52316652513117,2.56054676994792,4095251.4021891,0.0,1.0
1981-04-08,33.88,34.25,33.75,33.88,204800,2.53288538878352,2.56054676994792,2.52316652513117,2.53288538878352,2739414.91025476,0.0,1.0
1981-04-09,34.0,34.0,33.0,33.88,197452,2.54185664753955,2.54185664753955,2.46709615790603,2.53288538878352,2641127.69950987,0.0,1.0
1981-04-10,34.0,34.37,33.88,34.0,168385,2.54185664753955,2.56951802870395,2.53288538878352,2.54185664753955,2252326.07257445,0.0,1.0
1981-04-13,33.88,34.0,33.75,34.0,119585,2.53288538878352,2.54185664753955,2.52316652513117,2.54185664753955,1599574.86349031,0.0,1.0
1981-04-14,33.88,34.13,33.62,33.88,168000,2.53288538878352,2.5515755111919,2.51344766147881,2.53288538878352,2247176.29356836,0.0,1.0
1981-04-15,35.0,35.0,34.0,34.0,175585,2.61661713717306,2.61661713717306,2.54185664753955,2.54185664753955,2348633.62801309,0.0,1.0
1981-04-16,35.0,36.0,34.75,35.0,220978,2.61661713717306,2.69137762680658,2.59792701476468,2.61661713717306,2955812.63690564,0.0,1.0
1981-04-20,35.5,35.63,34.75,35.0,246400,2.65399738198982,2.66371624564218,2.59792701476468,2.61661713717306,3295858.56390025,0.0,1.0
1981-04-21,35.25,35.5,35.12,35.5,174044,2.63530725958144,2.65399738198982,2.62558839592908,2.65399738198982,2328021.13593935,0.0,1.0
1981-04-22,34.75,35.25,34.5,35.25,170044,2.59792701476468,2.63530725958144,2.5792368923563,2.63530725958144,2274516.93847344,0.0,1.0
1981-04-23,35.0,35.25,34.75,34.75,168385,2.61661713717306,2.63530725958144,2.59792701476468,2.59792701476468,2252326.07257445,0.0,1.0
1981-04-24,35.37,35.5,35.0,35.0,148178,2.64427851833746,2.65399738198982,2.61661713717306,2.61661713717306,1982036.24302602,0.0,1.0
1981-04-27,35.37,35.63,35.25,35.37,150844,2.64427851833746,2.66371624564218,2.63530725958144,2.64427851833746,2017696.79063705,0.0,1.0
1981-04-28,35.0,35.37,34.63,35.37,189452,2.61661713717306,2.64427851833746,2.58895575600866,2.64427851833746,2534119.30457805,0.0,1.0
1981-04-29,34.5,34.88,34.25,34.88,89185,2.5792368923563,2.60764587841704,2.56054676994792,2.60764587841704,1192942.96274937,0.0,1.0
1981-04-30,34.0,34.63,34.0,34.5,67644,2.54185664753955,2.58895575600866,2.54185664753955,2.5792368923563,904809.483346057,0.0,1.0
1981-05-01,34.13,34.37,33.88,34.0,113985,2.5515755111919,2.56951802870395,2.53288538878352,2.54185664753955,1524668.98703803,0.0,1.0
1981-05-04,33.37,33.88,33.25,33.88,113867,2.49475753907043,2.53288538878352,2.48578628031441,2.53288538878352,1523090.61321278,0.0,1.0
1981-05-05,33.0,33.25,32.62,33.25,294044,2.46709615790603,2.48578628031441,2.43868717184529,2.48578628031441,3933147.05991674,0.0,1.0
1981-05-06,33.0,33.37,32.75,33.0,207763,2.46709615790603,2.49475753907043,2.44840603549765,2.46709615790603,2779048.14452763,0.0,1.0
1981-05-07,32.87,33.13,32.87,33.0,296652,2.45737729425367,2.47681502155839,2.45737729425367,2.46709615790603,3968031.79666452,0.0,1.0
1981-05-08,32.25,32.75,32.25,32.75,142163,2.41102579068089,2.44840603549765,2.41102579068089,2.44840603549765,1901579.30608666,0.0,1.0
1981-05-11,32.0,32.5,31.75,32.25,185867,2.39233566827251,2.42971591308927,2.37364554586414,2.41102579068089,2486166.16759923,0.0,1.0
1981-05-12,31.75,31.75,31.25,31.75,304385,2.37364554586414,2.37364554586414,2.33626530104738,2.37364554586414,4071468.78641549,0.0,1.0
1981-05-13,32.0,32.0,31.63,31.75,180800,2.39233566827251,2.39233566827251,2.36467428710811,2.37364554586414,2418389.72545928,0.0,1.0
1981-05-14,32.38,32.5,31.87,32.0,144563,2.42074465433325,2.42971591308927,2.38261680462016,2.39233566827251,1933681.8245662,0.0,1.0
1981-05-15,33.13,33.25,32.13,32.38,268652,2.47681502155839,2.48578628031441,2.40205453192487,2.42074465433325,3593502.41440312,0.0,1.0
1981-05-18,32.87,33.37,32.75,33.13,281363,2.45737729425367,2.49475753907043,2.44840603549765,2.47681502155839,3763525.37790044,0.0,1.0
1981-05-19,32.87,32.87,32.25,32.87,153867,2.45737729425367,2.45737729425367,2.41102579068089,2.45737729425367,2058132.58787192,0.0,1.0
1981-05-20,32.87,32.87,32.38,32.87,111378,2.45737729425367,2.45737729425367,2.42074465433325,2.45737729425367,1489797.62633962,0.0,1.0
1981-05-21,32.0,32.75,31.75,32.75,266844,2.39233566827251,2.44840603549765,2.37364554586414,2.44840603549765,3569318.51714854,0.0,1.0
1981-05-22,31.75,32.38,31.5,32.0,163052,2.37364554586414,2.42074465433325,2.35495542345576,2.39233566827251,2180991.60130302,0.0,1.0
1981-05-26,32.0,32.0,31.63,31.75,130963,2.39233566827251,2.39233566827251,2.36467428710811,2.37364554586414,1751767.5531821,0.0,1.0
1981-05-27,31.87,31.87,31.63,31.87,174252,2.38261680462016,2.38261680462016,2.36467428710811,2.38261680462016,2330803.35420757,0.0,1.0
1981-05-28,32.25,32.25,31.87,31.87,131467,2.41102579068089,2.41102579068089,2.38261680462016,2.38261680462016,1758509.0820628,0.0,1.0
1981-05-29,32.5,33.0,32.13,32.25,169185,2.42971591308927,2.46709615790603,2.40205453192487,2.41102579068089,2263026.91206763,0.0,1.0
1981-06-01,32.62,33.5,32.38,32.5,232563,2.43868717184529,2.50447640272279,2.42074465433325,2.42971591308927,3110774.1688163,0.0,1.0
1981-06-02,31.12,32.38,31.0,32.38,355200,2.32654643739502,2.42074465433325,2.317575178639,2.42074465433325,4751172.73497309,0.0,1.0
1981-06-03,31.0,31.25,30.75,31.12,251378,2.317575178639,2.33626530104738,2.29888505623062,2.32654643739502,3362444.53764658,0.0,1.0
1981-06-04,30.5,31.38,30.38,31.0,226044,2.28019493382224,2.34598416469973,2.27122367506622,2.317575178639,3023575.70299622,0.0,1.0
1981-06-05,30.5,30.63,29.63,30.5,538163,2.28019493382224,2.2899137974746,2.21515330784108,2.28019493382224,7198494.85521206,0.0,1.0
1981-06-08,31.25,31.38,30.5,30.5,172444,2.33626530104738,2.34598416469973,2.28019493382224,2.28019493382224,2306619.45695298,0.0,1.0
1981-06-09,30.5,31.25,30.5,31.25,140652,2.28019493382224,2.33626530104738,2.28019493382224,2.33626530104738,1881368.09549391,0.0,1.0
1981-06-10,30.63,30.63,30.25,30.5,138400,2.2899137974746,2.2899137974746,2.26150481141386,2.28019493382224,1851245.23232059,0.0,1.0
1981-06-11,30.5,30.75,30.12,30.63,250578,2.28019493382224,2.29888505623062,2.2517859477615,2.2899137974746,3351743.6981534,0.0,1.0
1981-06-12,31.0,31.25,30.75,30.75,219200,2.317575178639,2.33626530104738,2.29888505623062,2.29888505623062,2932030.02113204,0.0,1.0
1981-06-15,32.0,32.13,31.25,31.25,190400,2.39233566827251,2.40205453192487,2.33626530104738,2.33626530104738,2546799.79937747,0.0,1.0
1981-06-16,32.13,32.38,32.0,32.0,200030,2.40205453192487,2.42074465433325,2.39233566827251,2.39233566827251,2675611.15477666,0.0,1.0
1981-06-17,32.25,32.38,31.75,32.13,165244,2.41102579068089,2.42074465433325,2.37364554586414,2.40205453192487,2210311.90151434,0.0,1.0
1981-06-18,31.75,32.38,31.5,32.25,86578,2.37364554586414,2.42074465433325,2.35495542345576,2.41102579068089,1158071.60205096,0.0,1.0
1981-06-19,30.87,32.0,30.75,31.75,163378,2.30785631498664,2.39233566827251,2.29888505623062,2.37364554586414,2185352.19339649,0.0,1.0
1981-06-22,30.12,31.12,30.12,30.87,94785,2.2517859477615,2.32654643739502,2.2517859477615,2.30785631498664,1267848.83920165,0.0,1.0
1981-06-23,30.87,30.87,30.0,30.12,174252,2.30785631498664,2.30785631498664,2.24281468900548,2.2517859477615,2330803.35420758,0.0,1.0
1981-06-24,31.25,31.25,30.87,30.87,337452,2.33626530104738,2.33626530104738,2.30785631498664,2.30785631498664,4513774.61081683,0.0,1.0
1981-06-25,31.38,31.75,31.12,31.25,102844,2.34598416469973,2.37364554586414,2.32654643739502,2.33626530104738,1375646.4210461,0.0,1.0
1981-06-26,31.0,31.5,31.0,31.38,112178,2.317575178639,2.35495542345576,2.317575178639,2.34598416469973,1500498.4658328,0.0,1.0
1981-06-29,30.87,31.25,30.87,31.0,99378,2.30785631498664,2.33626530104738,2.30785631498664,2.317575178639,1329285.03394188,0.0,1.0
1981-06-30,30.63,31.0,30.25,30.87,147052,2.2899137974746,2.317575178639,2.26150481141386,2.30785631498664,1966974.81143936,0.0,1.0
1981-07-01,30.38,30.5,30.0,30.5,327230,2.27122367506622,2.28019493382224,2.24281468900548,2.28019493382224,4377044.63419269,0.0,1.0
1981-07-02,29.88,30.38,29.75,30.38,342163,2.23384343024946,2.27122367506622,2.2241245665971,2.27122367506622,4576789.17938231,0.0,1.0
1981-07-06,29.25,29.75,29.25,29.75,179852,2.18674432178034,2.2241245665971,2.18674432178034,2.2241245665971,2405709.23065986,0.0,1.0
1981-07-07,29.5,29.75,29.37,29.37,160178,2.20543444418872,2.2241245665971,2.19571558053637,2.19571558053637,2142548.83542376,0.0,1.0
1981-07-08,29.37,29.63,29.12,29.5,93067,2.19571558053637,2.21515330784108,2.17702545812799,2.20543444418872,1244868.78639003,0.0,1.0
1981-07-09,30.0,30.12,29.25,29.37,273630,2.24281468900548,2.2517859477615,2.18674432178034,2.19571558053637,3660088.38814946,0.0,1.0
1981-07-10,30.12,30.25,29.88,30.0,118844,2.2517859477615,2.26150481141386,2.23384343024946,2.24281468900548,1589663.21090975,0.0,1.0
1981-07-13,29.88,30.12,29.75,30.12,94430,2.23384343024946,2.2517859477615,2.2241245665971,2.2517859477615,1263100.34167655,0.0,1.0
1981-07-14,29.63,29.88,29.37,29.88,124000,2.21515330784108,2.23384343024946,2.19571558053637,2.23384343024946,1658630.12144331,0.0,1.0
1981-07-15,29.75,29.75,29.25,29.63,140652,2.2241245665971,2.2241245665971,2.18674432178034,2.21515330784108,1881368.09549391,0.0,1.0
1981-07-16,29.88,29.88,29.37,29.75,90400,2.23384343024946,2.23384343024946,2.19571558053637,2.2241245665971,1209194.86272964,0.0,1.0
1981-07-17,29.75,29.88,29.63,29.88,79378,2.2241245665971,2.23384343024946,2.21515330784108,2.23384343024946,1061764.04661232,0.0,1.0
1981-07-20,29.12,30.25,29.12,29.75,139052,2.17702545812799,2.26150481141386,2.17702545812799,2.2241245665971,1859966.41650754,0.0,1.0
1981-07-21,28.37,29.12,28.37,29.12,129067,2.12095509090285,2.17702545812799,2.12095509090285,2.17702545812799,1726406.56358326,0.0,1.0
1981-07-22,28.37,28.75,28.25,28.37,141244,2.12095509090285,2.14936407696359,2.11198383214683,2.12095509090285,1889286.71671886,0.0,1.0
1981-07-23,28.5,28.5,28.0,28.37,183200,2.13067395455521,2.13067395455521,2.09329370973845,2.12095509090285,2450492.24393882,0.0,1.0
1981-07-24,28.25,28.5,28.13,28.5,131852,2.11198383214683,2.13067395455521,2.10301257339081,2.13067395455521,1763658.8610689,0.0,1.0
1981-07-27,28.13,28.88,28.13,28.25,247585,2.10301257339081,2.15908294061594,2.10301257339081,2.11198383214683,3311709.18239952,0.0,1.0
1981-07-28,27.88,28.25,27.75,28.13,228800,2.08432245098243,2.11198383214683,2.07460358733007,2.10301257339081,3060440.09505023,0.0,1.0
1981-07-29,27.62,27.75,27.25,27.75,240652,2.06488472367771,2.07460358733007,2.03722334251331,2.07460358733007,3218973.03214174,0.0,1.0
1981-07-30,27.5,27.5,27.25,27.5,147644,2.05591346492169,2.05591346492169,2.03722334251331,2.05591346492169,1974893.43266432,0.0,1.0
1981-07-31,27.62,27.88,27.38,27.5,497867,2.06488472367771,2.08432245098243,2.04694220616567,2.05591346492169,6659493.56994046,0.0,1.0
1981-08-03,27.38,27.62,27.13,27.62,192978,2.04694220616567,2.06488472367771,2.02825208375729,2.06488472367771,2581283.25464425,0.0,1.0
1981-08-04,27.38,27.5,27.13,27.38,153600,2.04694220616567,2.05591346492169,2.02825208375729,2.04694220616567,2054561.18269107,0.0,1.0
1981-08-05,28.25,28.25,27.25,27.38,237778,2.11198383214683,2.11198383214683,2.03722334251331,2.04694220616567,3180530.26626247,0.0,1.0
1981-08-06,28.13,28.13,27.5,28.13,345630,2.10301257339081,2.10301257339081,2.05591346492169,2.10301257339081,4623163.94253589,0.0,1.0
1981-08-07,27.0,28.13,26.87,28.13,297363,2.01853322010493,2.10301257339081,2.00881435645258,2.10301257339081,3977542.16776409,0.0,1.0
1981-08-10,26.87,27.13,26.62,27.0,213067,2.00881435645258,2.02825208375729,1.9901242340442,2.01853322010493,2849994.71036743,0.0,1.0
1981-08-11,27.25,27.5,26.87,26.87,226430,2.03722334251331,2.05591346492169,2.00881435645258,2.00881435645258,3028738.85805169,0.0,1.0
1981-08-12,27.88,28.13,27.38,27.38,286044,2.08432245098243,2.10301257339081,2.04694220616567,2.04694220616567,3826138.66498491,0.0,1.0
1981-08-13,27.75,28.13,27.62,27.88,148444,2.07460358733007,2.10301257339081,2.06488472367771,2.08432245098243,1985594.27215751,0.0,1.0
1981-08-14,28.0,28.5,27.75,27.75,207052,2.09329370973845,2.13067395455521,2.07460358733007,2.07460358733007,2769537.77342806,0.0,1.0
1981-08-17,27.38,28.13,27.25,28.0,207230,2.04694220616567,2.10301257339081,2.03722334251331,2.09329370973845,2771918.7102153,0.0,1.0
1981-08-18,27.38,27.5,27.0,27.38,258430,2.04694220616567,2.05591346492169,2.01853322010493,2.04694220616567,3456772.43777899,0.0,1.0
1981-08-19,27.13,27.25,26.87,27.25,158163,2.02825208375729,2.03722334251331,2.00881435645258,2.03722334251331,2115596.09595031,0.0,1.0
1981-08-20,26.5,27.25,26.38,27.13,228563,1.98115297528818,2.03722334251331,1.97218171653215,2.02825208375729,3057269.97135037,0.0,1.0
1981-08-21,25.38,26.25,25.25,26.25,545630,1.89742122689864,1.9624628528798,1.88770236324628,1.9624628528798,7298373.81583154,0.0,1.0
1981-08-24,24.75,25.25,24.5,25.25,262252,1.85032211842952,1.88770236324628,1.83163199602114,1.88770236324628,3507895.69845767,0.0,1.0
1981-08-25,24.25,24.37,24.0,24.37,228444,1.81294187361276,1.82191313236879,1.79425175120439,1.82191313236879,3055678.22147578,0.0,1.0
1981-08-26,24.0,24.37,23.75,24.25,287052,1.79425175120439,1.82191313236879,1.77556162879601,1.81294187361276,3839621.72274632,0.0,1.0
1981-08-27,23.88,24.12,23.75,24.0,165778,1.78528049244836,1.80322300996041,1.77556162879601,1.79425175120439,2217454.71187604,0.0,1.0
1981-08-28,24.0,24.0,23.62,23.88,162844,1.79425175120439,1.79425175120439,1.76584276514365,1.78528049244836,2178209.38303479,0.0,1.0
1981-08-31,23.0,24.25,22.88,24.0,278163,1.71949126157087,1.81294187361276,1.71052000281485,1.79425175120439,3720722.0199277,0.0,1.0
1981-09-01,23.0,23.0,22.37,23.0,301985,1.71949126157087,1.71949126157087,1.67239215310175,1.71949126157087,4039366.26793595,0.0,1.0
1981-09-02,24.12,24.12,23.25,23.25,205867,1.80322300996041,1.80322300996041,1.73818138397925,1.73818138397925,2753687.15492878,0.0,1.0
1981-09-03,23.75,24.63,23.62,24.12,173244,1.77556162879601,1.8413508596735,1.76584276514365,1.80322300996041,2317320.29644616,0.0,1.0
1981-09-04,24.0,24.0,23.5,23.75,184267,1.79425175120439,1.79425175120439,1.75687150638763,1.77556162879601,2464764.48861285,0.0,1.0
1981-09-08,23.37,24.0,23.13,24.0,173600,1.74715264273527,1.79425175120439,1.72921012522323,1.79425175120439,2322082.17002063,0.0,1.0
1981-09-09,23.5,23.75,23.25,23.37,166578,1.75687150638763,1.77556162879601,1.73818138397925,1.74715264273527,2228155.55136922,0.0,1.0
1981-09-10,24.12,24.12,23.25,23.5,180444,1.80322300996041,1.80322300996041,1.73818138397925,1.75687150638763,2413627.85188481,0.0,1.0
1981-09-11,25.63,25.63,24.0,24.12,241363,1.91611134930702,1.91611134930702,1.79425175120439,1.80322300996041,3228483.4032413,0.0,1.0
1981-09-14,25.12,25.5,24.88,25.5,121600,1.87798349959392,1.90639248565466,1.86004098208188,1.90639248565466,1626527.60296376,0.0,1.0
1981-09-15,25.5,25.75,25.0,25.12,170400,1.90639248565466,1.92508260806304,1.8690122408379,1.87798349959392,2279278.8120479,0.0,1.0
1981-09-16,26.12,26.38,25.12,25.5,379585,1.95274398922744,1.97218171653215,1.87798349959392,1.90639248565466,5077347.69877466,0.0,1.0
1981-09-17,25.63,26.75,25.12,26.12,337244,1.91611134930702,1.99984309769655,1.87798349959392,1.95274398922744,4510992.3925486,0.0,1.0
1981-09-18,25.25,25.63,25.12,25.63,200267,1.88770236324628,1.91611134930702,1.87798349959392,1.91611134930702,2678781.27847651,0.0,1.0
1981-09-21,24.88,25.12,24.75,25.12,140178,1.86004098208188,1.87798349959392,1.85032211842952,1.87798349959392,1875027.84809419,0.0,1.0
1981-09-22,24.5,25.12,24.5,24.88,214430,1.83163199602114,1.87798349959392,1.83163199602114,1.86004098208188,2868226.26565395,0.0,1.0
1981-09-23,24.25,25.38,23.62,24.5,177244,1.81294187361276,1.89742122689864,1.76584276514365,1.83163199602114,2370824.49391209,0.0,1.0
1981-09-24,23.88,25.12,23.75,24.25,147763,1.78528049244836,1.87798349959392,1.77556162879601,1.81294187361276,1976485.18253894,0.0,1.0
1981-09-25,23.25,23.75,23.0,23.75,170044,1.73818138397925,1.77556162879601,1.71949126157087,1.77556162879601,2274516.93847343,0.0,1.0
1981-09-28,24.25,24.37,22.62,23.25,213778,1.81294187361276,1.82191313236879,1.69108227551013,1.73818138397925,2859505.081467,0.0,1.0
1981-09-29,24.0,24.75,24.0,24.25,182400,1.79425175120439,1.85032211842952,1.79425175120439,1.81294187361276,2439791.40444564,0.0,1.0
1981-09-30,24.12,24.25,23.62,24.0,116385,1.80322300996041,1.81294187361276,1.76584276514365,1.79425175120439,1556771.50551757,0.0,1.0
1981-10-01,23.88,24.25,23.62,24.12,310844,1.78528049244836,1.81294187361276,1.76584276514365,1.80322300996041,4157864.68927359,0.0,1.0
1981-10-02,24.5,24.63,23.75,23.88,232267,1.83163199602114,1.8413508596735,1.77556162879601,1.78528049244836,3106814.85820382,0.0,1.0
1981-10-05,24.25,24.75,23.88,24.5,212800,1.81294187361276,1.85032211842952,1.78528049244836,1.83163199602114,2846423.30518659,0.0,1.0
1981-10-06,23.62,24.5,23.5,24.25,149244,1.76584276514365,1.83163199602114,1.75687150638763,1.81294187361276,1996295.11165069,0.0,1.0
1981-10-07,24.25,24.25,23.88,23.88,121185,1.81294187361276,1.81294187361276,1.78528049244836,1.78528049244836,1620976.54247668,0.0,1.0
1981-10-08,26.38,26.5,24.25,24.25,273778,1.97218171653215,1.98115297528818,1.81294187361276,1.81294187361276,3662068.0434557,0.0,1.0
1981-10-09,25.87,26.38,25.5,26.38,180267,1.93405386681906,1.97218171653215,1.90639248565466,1.97218171653215,2411260.29114694,0.0,1.0
1981-10-12,25.5,26.0,25.5,25.87,89244,1.90639248565466,1.94377273047142,1.90639248565466,1.93405386681906,1193732.14966199,0.0,1.0
1981-10-13,25.0,25.5,25.0,25.5,89452,1.8690122408379,1.90639248565466,1.8690122408379,1.90639248565466,1196514.36793022,0.0,1.0
1981-10-14,24.63,25.0,24.63,25.0,80830,1.8413508596735,1.8690122408379,1.8413508596735,1.8690122408379,1081186.07029244,0.0,1.0
1981-10-15,25.63,25.75,24.37,24.63,98430,1.91611134930702,1.92508260806304,1.82191313236879,1.8413508596735,1316604.53914246,0.0,1.0
1981-10-16,26.12,26.12,25.5,25.63,146163,1.95274398922744,1.95274398922744,1.90639248565466,1.91611134930702,1955083.50355257,0.0,1.0
1981-10-19,26.87,26.87,25.38,26.12,228444,2.00881435645258,2.00881435645258,1.89742122689864,1.95274398922744,3055678.22147576,0.0,1.0
1981-10-20,26.62,27.62,26.62,26.87,256800,1.9901242340442,2.06488472367771,1.9901242340442,2.00881435645258,3434969.47731162,0.0,1.0
1981-10-21,26.38,27.25,26.25,26.62,236978,1.97218171653215,2.03722334251331,1.9624628528798,1.9901242340442,3169829.4267693,0.0,1.0
1981-10-22,26.62,26.75,26.12,26.38,114400,1.9901242340442,1.99984309769655,1.95274398922744,1.97218171653215,1530220.04752512,0.0,1.0
1981-10-23,26.0,26.5,25.87,26.5,132978,1.94377273047142,1.98115297528818,1.93405386681906,1.98115297528818,1778720.29265555,0.0,1.0
1981-10-26,25.5,25.75,25.38,25.75,171052,1.90639248565466,1.92508260806304,1.89742122689864,1.92508260806304,2287999.99623485,0.0,1.0
1981-10-27,26.0,26.25,25.5,25.5,234963,1.94377273047142,1.9624628528798,1.90639248565466,1.90639248565466,3142876.68729584,0.0,1.0
1981-10-28,26.12,26.38,25.75,26.0,256385,1.95274398922744,1.97218171653215,1.92508260806304,1.94377273047142,3429418.41682454,0.0,1.0
1981-10-29,26.25,26.5,26.0,26.12,300978,1.9624628528798,1.98115297528818,1.94377273047142,1.95274398922744,4025896.5862239,0.0,1.0
1981-10-30,26.0,26.25,25.75,26.25,355378,1.94377273047142,1.9624628528798,1.92508260806304,1.9624628528798,4753553.67176032,0.0,1.0
1981-11-02,26.0,26.38,26.0,26.0,240385,1.94377273047142,1.97218171653215,1.94377273047142,1.94377273047142,3215401.62696088,0.0,1.0
1981-11-03,26.12,26.25,25.87,26.0,702252,1.95274398922744,1.9624628528798,1.93405386681906,1.94377273047142,9393357.41970812,0.0,1.0
1981-11-04,25.63,26.87,25.25,26.12,404800,1.91611134930702,2.00881435645258,1.88770236324628,1.95274398922744,5414624.78355041,0.0,1.0
1981-11-05,25.75,26.62,25.5,25.63,241185,1.92508260806304,1.9901242340442,1.90639248565466,1.91611134930702,3226102.46645407,0.0,1.0
1981-11-06,25.0,25.75,25.0,25.75,114963,1.8690122408379,1.92508260806304,1.8690122408379,1.92508260806304,1537750.76331845,0.0,1.0
1981-11-09,23.88,25.12,23.75,25.0,252000,1.78528049244836,1.87798349959392,1.77556162879601,1.8690122408379,3370764.44035254,0.0,1.0
1981-11-10,23.75,24.12,23.5,23.88,359378,1.77556162879601,1.80322300996041,1.75687150638763,1.78528049244836,4807057.86922623,0.0,1.0
1981-11-11,24.0,24.0,23.25,23.75,367052,1.79425175120439,1.79425175120439,1.73818138397925,1.77556162879601,4909705.67206458,0.0,1.0
1981-11-12,24.0,24.25,23.75,24.0,454785,1.79425175120439,1.81294187361276,1.77556162879601,1.79425175120439,6083226.61113382,0.0,1.0
1981-11-13,23.0,23.88,23.0,23.88,220444,1.71949126157087,1.78528049244836,1.71949126157087,1.78528049244836,2948669.82654394,0.0,1.0
1981-11-16,22.75,23.25,22.62,23.0,451763,1.70080113916249,1.73818138397925,1.69108227551013,1.71949126157087,6042804.18994834,0.0,1.0
1981-11-17,22.88,23.13,22.88,22.88,193067,1.71052000281485,1.72921012522323,1.71052000281485,1.71052000281485,2582473.72303786,0.0,1.0
1981-11-18,23.0,23.0,22.75,22.88,193778,1.71949126157087,1.71949126157087,1.70080113916249,1.71052000281485,2591984.09413743,0.0,1.0
1981-11-19,22.62,22.88,22.5,22.88,326430,1.69108227551013,1.71052000281485,1.68211101675411,1.71052000281485,4366343.79469952,0.0,1.0
1981-11-20,22.75,22.88,22.5,22.62,220385,1.70080113916249,1.71052000281485,1.68211101675411,1.69108227551013,2947880.63963132,0.0,1.0
1981-11-23,22.75,22.75,22.5,22.75,301630,1.70080113916249,1.70080113916249,1.68211101675411,1.70080113916249,4034617.77041085,0.0,1.0
1981-11-24,23.0,23.13,22.5,22.75,188178,1.71949126157087,1.72921012522323,1.68211101675411,1.70080113916249,2517078.21768515,0.0,1.0
1981-11-25,22.88,23.13,22.88,23.0,160830,1.71052000281485,1.72921012522323,1.71052000281485,1.71949126157087,2151270.0196107,0.0,1.0
1981-11-27,22.5,22.88,22.25,22.88,304563,1.68211101675411,1.71052000281485,1.66342089434573,1.71052000281485,4073849.72320273,0.0,1.0
1981-11-30,22.88,22.88,22.25,22.5,198667,1.71052000281485,1.71052000281485,1.66342089434573,1.68211101675411,2657379.59949014,0.0,1.0
1981-12-01,22.75,23.0,22.37,22.88,308267,1.70080113916249,1.71949126157087,1.67239215310175,1.71052000281485,4123394.61005617,0.0,1.0
1981-12-02,23.0,23.13,22.62,22.75,302844,1.71949126157087,1.72921012522323,1.69108227551013,1.70080113916249,4050856.29434175,0.0,1.0
1981-12-03,23.0,23.13,22.62,23.0,181452,1.71949126157087,1.72921012522323,1.69108227551013,1.71949126157087,2427110.90964622,0.0,1.0
1981-12-04,23.62,23.88,22.88,23.0,277985,1.76584276514365,1.78528049244836,1.71052000281485,1.71949126157087,3718341.08314047,0.0,1.0
1981-12-07,23.75,24.25,23.5,23.62,213244,1.77556162879601,1.81294187361276,1.75687150638763,1.76584276514365,2852362.27110529,0.0,1.0
1981-12-08,24.0,24.37,23.37,23.75,250400,1.79425175120439,1.82191313236879,1.74715264273527,1.77556162879601,3349362.76136616,0.0,1.0
1981-12-09,24.12,24.37,23.88,24.0,245363,1.80322300996041,1.82191313236879,1.78528049244836,1.79425175120439,3281987.60070721,0.0,1.0
1981-12-10,23.88,24.5,23.88,24.12,121985,1.78528049244836,1.83163199602114,1.78528049244836,1.80322300996041,1631677.38196986,0.0,1.0
1981-12-11,24.25,24.25,24.0,24.0,278252,1.81294187361276,1.81294187361276,1.79425175120439,1.79425175120439,3721912.48832133,0.0,1.0
1981-12-14,23.37,23.75,23.25,23.75,214252,1.74715264273527,1.77556162879601,1.73818138397925,1.77556162879601,2865845.32886671,0.0,1.0
1981-12-15,22.88,23.75,22.13,23.37,209067,1.71052000281485,1.77556162879601,1.65444963558971,1.74715264273527,2796490.51290151,0.0,1.0
1981-12-16,22.88,23.25,22.0,22.88,274578,1.71052000281485,1.73818138397925,1.64473077193735,1.71052000281485,3672768.88294887,0.0,1.0
1981-12-17,23.25,23.37,22.88,22.88,286252,1.73818138397925,1.74715264273527,1.71052000281485,1.71052000281485,3828920.88325314,0.0,1.0
1981-12-18,23.25,23.37,23.13,23.25,162430,1.73818138397925,1.74715264273527,1.72921012522323,1.73818138397925,2172671.69859707,0.0,1.0
1981-12-21,23.13,23.37,23.0,23.25,185600,1.72921012522323,1.74715264273527,1.71949126157087,1.73818138397925,2482594.76241837,0.0,1.0
1981-12-22,22.88,23.25,22.75,23.13,188444,1.71052000281485,1.73818138397925,1.70080113916249,1.72921012522323,2520636.24681663,0.0,1.0
1981-12-23,22.13,22.75,22.0,22.75,315467,1.65444963558971,1.70080113916249,1.64473077193735,1.70080113916249,4219702.16549481,0.0,1.0
1981-12-24,22.37,22.37,22.0,22.13,201867,1.67239215310175,1.67239215310175,1.64473077193735,1.65444963558971,2700182.95746288,0.0,1.0
1981-12-28,22.5,22.62,22.37,22.37,253067,1.68211101675411,1.69108227551013,1.67239215310175,1.67239215310175,3385036.68502657,0.0,1.0
1981-12-29,22.37,22.88,22.37,22.5,210044,1.67239215310175,1.71052000281485,1.67239215310175,1.68211101675411,2809558.91313258,0.0,1.0
1981-12-30,22.88,23.13,22.25,22.37,353630,1.71052000281485,1.72921012522323,1.66342089434573,1.67239215310175,4730172.33746771,0.0,1.0
1981-12-31,22.5,23.13,22.37,22.88,325244,1.68211101675411,1.72921012522323,1.67239215310175,1.71052000281485,4350479.80015087,0.0,1.0
1982-01-04,23.25,23.25,22.62,22.62,188267,1.73818138397925,1.73818138397925,1.69108227551013,1.69108227551013,2518268.68607877,0.0,1.0
1982-01-05,22.62,23.25,22.5,23.25,168030,1.69108227551013,1.73818138397925,1.68211101675411,1.73818138397925,2247577.57504935,0.0,1.0
1982-01-06,22.62,22.88,22.5,22.62,113985,1.69108227551013,1.71052000281485,1.68211101675411,1.69108227551013,1524668.98703803,0.0,1.0
1982-01-07,22.37,22.75,22.25,22.62,138044,1.67239215310175,1.70080113916249,1.66342089434573,1.69108227551013,1846483.35874614,0.0,1.0
1982-01-08,22.37,22.75,22.25,22.37,80000,1.67239215310175,1.70080113916249,1.66342089434573,1.67239215310175,1070083.94931827,0.0,1.0
1982-01-11,21.62,22.5,21.62,22.37,236178,1.61632178587662,1.68211101675411,1.61632178587662,1.67239215310175,3159128.58727611,0.0,1.0
1982-01-12,21.5,21.87,21.38,21.62,137867,1.6073505271206,1.635011908285,1.59837926836457,1.61632178587662,1844115.79800826,0.0,1.0
1982-01-13,20.87,21.62,20.63,21.5,184830,1.56025141865148,1.61632178587662,1.54230890113944,1.6073505271206,2472295.20440618,0.0,1.0
1982-01-14,20.87,20.87,20.38,20.87,261630,1.56025141865148,1.56025141865148,1.52361877873106,1.56025141865148,3499575.79575172,0.0,1.0
1982-01-15,21.0,21.13,20.75,20.87,163852,1.56997028230384,1.57968914595619,1.55128015989546,1.56025141865148,2191692.4407962,0.0,1.0
1982-01-18,21.38,21.38,20.5,21.0,137244,1.59837926836457,1.59837926836457,1.53259003748708,1.56997028230384,1835782.51925295,0.0,1.0
1982-01-19,20.75,21.5,20.75,21.38,99644,1.55128015989546,1.6073505271206,1.55128015989546,1.59837926836457,1332843.06307336,0.0,1.0
1982-01-20,21.13,21.38,20.75,20.75,86963,1.57968914595619,1.59837926836457,1.55128015989546,1.55128015989546,1163221.38105706,0.0,1.0
1982-01-21,21.13,21.75,21.0,21.13,154578,1.57968914595619,1.62604064952897,1.56997028230384,1.57968914595619,2067642.95897149,0.0,1.0
1982-01-22,21.13,21.5,20.87,21.13,109244,1.57968914595619,1.6073505271206,1.56025141865148,1.57968914595619,1461253.13699156,0.0,1.0
1982-01-25,20.87,21.13,20.63,21.13,146252,1.56025141865148,1.57968914595619,1.54230890113944,1.57968914595619,1956273.97194618,0.0,1.0
1982-01-26,20.63,21.13,20.63,20.87,113778,1.54230890113944,1.57968914595619,1.54230890113944,1.56025141865148,1521900.14481916,0.0,1.0
1982-01-27,20.38,20.75,20.38,20.63,102578,1.52361877873106,1.55128015989546,1.52361877873106,1.54230890113944,1372088.39191461,0.0,1.0
1982-01-28,21.25,21.5,20.5,20.5,163230,1.58866040471222,1.6073505271206,1.53259003748708,1.53259003748708,2183372.53809025,0.0,1.0
1982-01-29,21.5,21.62,21.25,21.25,296563,1.6073505271206,1.61632178587662,1.58866040471222,1.58866040471222,3966841.32827089,0.0,1.0
1982-02-01,20.75,21.25,20.63,21.25,149600,1.55128015989546,1.58866040471222,1.54230890113944,1.58866040471222,2001056.98522515,0.0,1.0
1982-02-02,20.87,21.0,20.63,20.75,107852,1.56025141865148,1.56997028230384,1.54230890113944,1.55128015989546,1442633.67627342,0.0,1.0
1982-02-03,20.63,20.87,20.5,20.87,95644,1.54230890113944,1.56025141865148,1.53259003748708,1.56025141865148,1279338.86560745,0.0,1.0
1982-02-04,20.5,20.87,20.38,20.63,189985,1.53259003748708,1.56025141865148,1.52361877873106,1.54230890113944,2541248.73889038,0.0,1.0
1982-02-05,20.38,20.63,20.12,20.5,137600,1.52361877873106,1.54230890113944,1.50418105142634,1.53259003748708,1840544.39282741,0.0,1.0
1982-02-08,20.12,20.38,20.12,20.38,175467,1.50418105142634,1.52361877873106,1.50418105142634,1.52361877873106,2347055.25418785,0.0,1.0
1982-02-09,19.63,20.12,19.5,20.12,194430,1.46754841150592,1.50418105142634,1.45782954785356,1.50418105142634,2600705.27832438,0.0,1.0
1982-02-10,19.75,19.75,19.5,19.63,155230,1.47651967026194,1.47651967026194,1.45782954785356,1.46754841150592,2076364.14315843,0.0,1.0
1982-02-11,19.75,19.75,19.5,19.75,67230,1.47651967026194,1.47651967026194,1.45782954785356,1.47651967026194,899271.798908337,0.0,1.0
1982-02-12,18.88,19.63,18.75,19.63,155378,1.41147804428078,1.46754841150592,1.40175918062843,1.46754841150592,2078343.79846467,0.0,1.0
1982-02-16,18.63,18.75,18.37,18.75,256800,1.3927879218724,1.40175918062843,1.37335019456769,1.40175918062843,3434969.47731164,0.0,1.0
1982-02-17,18.75,18.88,18.63,18.63,130844,1.40175918062843,1.41147804428078,1.3927879218724,1.3927879218724,1750175.80330748,0.0,1.0
1982-02-18,19.5,19.75,18.63,18.75,1623052,1.45782954785356,1.47651967026194,1.3927879218724,1.40175918062843,21710023.6763614,0.0,1.0
1982-02-19,19.75,19.75,19.37,19.5,152563,1.47651967026194,1.47651967026194,1.44811068420121,1.45782954785356,2040690.21949803,0.0,1.0
1982-02-22,19.5,20.63,19.37,19.75,252178,1.45782954785356,1.54230890113944,1.44811068420121,1.47651967026194,3373145.37713977,0.0,1.0
1982-02-23,19.5,19.63,19.12,19.5,420800,1.45782954785356,1.46754841150592,1.42942056179283,1.45782954785356,5628641.57341408,0.0,1.0
1982-02-24,20.12,20.12,19.25,19.5,345985,1.50418105142634,1.50418105142634,1.43913942544518,1.45782954785356,4627912.440061,0.0,1.0
1982-02-25,19.12,20.25,19.0,20.12,372444,1.42942056179283,1.5138999150787,1.42044930303681,1.50418105142634,4981829.33024863,0.0,1.0
1982-02-26,18.75,19.12,18.75,19.12,557363,1.40175918062843,1.42942056179283,1.40175918062843,1.42942056179283,7455315.00304842,0.0,1.0
1982-03-01,18.63,18.88,18.37,18.75,209452,1.3927879218724,1.41147804428078,1.37335019456769,1.40175918062843,2801640.29190762,0.0,1.0
1982-03-02,18.75,19.25,18.63,18.63,142252,1.40175918062843,1.43913942544518,1.3927879218724,1.3927879218724,1902769.77448027,0.0,1.0
1982-03-03,18.37,18.63,18.37,18.63,206400,1.37335019456769,1.3927879218724,1.37335019456769,1.3927879218724,2760816.58924112,0.0,1.0
1982-03-04,18.37,18.75,18.25,18.37,174400,1.37335019456769,1.40175918062843,1.36437893581167,1.37335019456769,2332783.00951382,0.0,1.0
1982-03-05,18.5,18.63,18.25,18.37,166400,1.38306905822005,1.3927879218724,1.36437893581167,1.37335019456769,2225774.61458198,0.0,1.0
1982-03-08,18.0,18.88,18.0,18.5,187200,1.34568881340329,1.41147804428078,1.34568881340329,1.38306905822005,2503996.44140474,0.0,1.0
1982-03-09,18.5,18.5,18.0,18.0,184385,1.38306905822005,1.38306905822005,1.34568881340329,1.34568881340329,2466342.8624381,0.0,1.0
1982-03-10,18.63,19.0,18.37,18.5,92563,1.3927879218724,1.42044930303681,1.37335019456769,1.38306905822005,1238127.25750933,0.0,1.0
1982-03-11,18.63,18.88,18.63,18.63,111763,1.3927879218724,1.41147804428078,1.3927879218724,1.3927879218724,1494947.40534572,0.0,1.0
1982-03-12,18.37,18.75,18.13,18.63,97452,1.37335019456769,1.40175918062843,1.35540767705565,1.3927879218724,1303522.76286204,0.0,1.0
1982-03-15,18.25,18.37,18.13,18.37,54044,1.36437893581167,1.37335019456769,1.35540767705565,1.37335019456769,722895.211961952,0.0,1.0
1982-03-16,18.37,18.63,18.25,18.25,78163,1.37335019456769,1.3927879218724,1.36437893581167,1.36437893581167,1045512.14663204,0.0,1.0
1982-03-17,18.0,18.5,18.0,18.37,133985,1.34568881340329,1.38306905822005,1.34568881340329,1.37335019456769,1792189.97436759,0.0,1.0
1982-03-18,18.37,18.5,18.0,18.0,116444,1.37335019456769,1.38306905822005,1.34568881340329,1.34568881340329,1557560.6924302,0.0,1.0
1982-03-19,18.37,18.5,18.13,18.37,128030,1.37335019456769,1.38306905822005,1.35540767705565,1.37335019456769,1712535.60039022,0.0,1.0
1982-03-22,18.63,18.63,18.25,18.37,99200,1.3927879218724,1.3927879218724,1.36437893581167,1.37335019456769,1326904.09715465,0.0,1.0
1982-03-23,18.75,18.88,18.5,18.63,161452,1.40175918062843,1.41147804428078,1.38306905822005,1.3927879218724,2159589.92231665,0.0,1.0
1982-03-24,18.5,18.88,18.37,18.75,150400,1.38306905822005,1.41147804428078,1.37335019456769,1.40175918062843,2011757.82471833,0.0,1.0
1982-03-25,18.5,18.63,18.25,18.5,78667,1.38306905822005,1.3927879218724,1.36437893581167,1.38306905822005,1052253.67551275,0.0,1.0
1982-03-26,18.5,18.5,18.25,18.5,73600,1.38306905822005,1.38306905822005,1.36437893581167,1.38306905822005,984477.233372801,0.0,1.0
1982-03-29,18.0,18.13,17.75,18.13,278044,1.34568881340329,1.35540767705565,1.32699869099491,1.35540767705565,3719130.27005309,0.0,1.0
1982-03-30,17.62,18.0,17.62,18.0,151200,1.31727982734255,1.34568881340329,1.31727982734255,1.34568881340329,2022458.66421152,0.0,1.0
1982-03-31,17.5,17.62,17.25,17.62,324652,1.30830856858653,1.31727982734255,1.28961844617815,1.31727982734255,4342561.17892592,0.0,1.0
1982-04-01,17.37,17.5,17.25,17.5,400030,1.29858970493417,1.30830856858653,1.28961844617815,1.30830856858653,5350821.02807233,0.0,1.0
1982-04-02,17.5,17.5,17.25,17.37,216652,1.30830856858653,1.30830856858653,1.28961844617815,1.29858970493417,2897947.84734626,0.0,1.0
1982-04-05,17.25,17.5,17.13,17.5,321600,1.28961844617815,1.30830856858653,1.28064718742213,1.30830856858653,4301737.47625943,0.0,1.0
1982-04-06,17.25,17.5,17.25,17.25,212000,1.28961844617815,1.30830856858653,1.28961844617815,1.28961844617815,2835722.4656934,0.0,1.0
1982-04-07,17.88,18.0,17.25,17.25,153185,1.33671755464727,1.34568881340329,1.28961844617815,1.28961844617815,2049010.12220397,0.0,1.0
1982-04-08,18.37,18.5,17.88,17.88,176800,1.37335019456769,1.38306905822005,1.33671755464727,1.33671755464727,2364885.52799336,0.0,1.0
1982-04-12,19.12,19.87,18.5,18.5,227378,1.42942056179283,1.48549092901796,1.38306905822005,1.38306905822005,3041419.3528511,0.0,1.0
1982-04-13,18.63,19.37,18.63,19.12,171200,1.3927879218724,1.44811068420121,1.3927879218724,1.42942056179283,2289979.65154109,0.0,1.0
1982-04-14,18.5,18.75,18.37,18.63,146963,1.38306905822005,1.40175918062843,1.37335019456769,1.3927879218724,1965784.34304575,0.0,1.0
1982-04-15,18.5,18.63,18.37,18.5,104030,1.38306905822005,1.3927879218724,1.37335019456769,1.38306905822005,1391510.41559473,0.0,1.0
1982-04-16,18.5,18.63,18.37,18.5,128000,1.38306905822005,1.3927879218724,1.37335019456769,1.38306905822005,1712134.31890922,0.0,1.0
1982-04-19,18.88,19.12,18.63,18.63,160385,1.41147804428078,1.42942056179283,1.3927879218724,1.3927879218724,2145317.67764263,0.0,1.0
1982-04-20,19.5,19.63,18.88,18.88,218963,1.45782954785356,1.46754841150592,1.41147804428078,1.41147804428078,2928859.89743219,0.0,1.0
1982-04-21,20.5,20.63,19.5,19.5,256978,1.53259003748708,1.54230890113944,1.45782954785356,1.45782954785356,3437350.41409886,0.0,1.0
1982-04-22,20.87,21.13,20.5,20.5,268978,1.56025141865148,1.57968914595619,1.53259003748708,1.53259003748708,3597863.0064966,0.0,1.0
1982-04-23,20.5,21.0,19.87,20.87,306044,1.53259003748708,1.56997028230384,1.48549092901796,1.56025141865148,4093659.65231448,0.0,1.0
1982-04-26,20.63,20.75,19.87,20.5,232267,1.54230890113944,1.55128015989546,1.48549092901796,1.53259003748708,3106814.85820381,0.0,1.0
1982-04-27,20.38,20.63,20.0,20.63,171378,1.52361877873106,1.54230890113944,1.49520979267032,1.54230890113944,2292360.58832831,0.0,1.0
1982-04-28,19.5,20.25,19.37,20.25,634578,1.45782954785356,1.5138999150787,1.44811068420121,1.5138999150787,8488146.65488109,0.0,1.0
1982-04-29,19.12,19.37,18.75,19.37,290044,1.42942056179283,1.44811068420121,1.40175918062843,1.44811068420121,3879642.86245082,0.0,1.0
1982-04-30,19.12,19.37,18.75,19.12,176267,1.42942056179283,1.44811068420121,1.40175918062843,1.42942056179283,2357756.09368103,0.0,1.0
1982-05-03,19.12,19.25,19.0,19.12,65867,1.42942056179283,1.43913942544518,1.42044930303681,1.42942056179283,881040.243621824,0.0,1.0
1982-05-04,19.37,19.37,19.12,19.12,83052,1.44811068420121,1.44811068420121,1.42942056179283,1.42942056179283,1110907.65198475,0.0,1.0
1982-05-05,19.87,20.0,19.37,19.37,112267,1.48549092901796,1.49520979267032,1.44811068420121,1.44811068420121,1501688.93422642,0.0,1.0
1982-05-06,20.12,20.38,19.87,19.87,189600,1.50418105142634,1.52361877873106,1.48549092901796,1.48549092901796,2536098.95988429,0.0,1.0
1982-05-07,20.38,20.5,19.87,20.12,215467,1.52361877873106,1.53259003748708,1.48549092901796,1.50418105142634,2882097.22884697,0.0,1.0
1982-05-10,19.87,20.12,19.63,20.12,150963,1.48549092901796,1.50418105142634,1.46754841150592,1.50418105142634,2019288.54051167,0.0,1.0
1982-05-11,19.5,19.75,19.5,19.75,74578,1.45782954785356,1.47651967026194,1.45782954785356,1.47651967026194,997559.009653221,0.0,1.0
1982-05-12,19.5,19.75,19.25,19.5,85600,1.45782954785356,1.47651967026194,1.43913942544518,1.45782954785356,1144989.82577055,0.0,1.0
1982-05-13,19.75,19.75,19.12,19.5,115052,1.47651967026194,1.47651967026194,1.42942056179283,1.45782954785356,1538941.23171206,0.0,1.0
1982-05-14,20.25,20.25,19.87,19.87,1080030,1.5138999150787,1.5138999150787,1.48549092901796,1.48549092901796,14446534.5972776,0.0,1.0
1982-05-17,19.37,19.87,19.37,19.87,151585,1.44811068420121,1.48549092901796,1.44811068420121,1.48549092901796,2027608.44321761,0.0,1.0
1982-05-18,19.0,19.25,19.0,19.25,97067,1.42044930303681,1.43913942544518,1.42044930303681,1.43913942544518,1298372.98385594,0.0,1.0
1982-05-19,19.5,19.5,19.0,19.0,130252,1.45782954785356,1.45782954785356,1.42044930303681,1.42044930303681,1742257.18208254,0.0,1.0
1982-05-20,19.37,19.63,19.12,19.5,149985,1.44811068420121,1.46754841150592,1.42942056179283,1.45782954785356,2006206.76423124,0.0,1.0
1982-05-21,18.88,19.37,18.75,19.37,117630,1.41147804428078,1.44811068420121,1.40175918062843,1.44811068420121,1573424.68697885,0.0,1.0
1982-05-24,18.37,19.0,18.25,18.88,135852,1.37335019456769,1.42044930303681,1.36437893581167,1.41147804428078,1817163.05853481,0.0,1.0
1982-05-25,17.88,18.75,17.88,18.37,158578,1.33671755464727,1.40175918062843,1.33671755464727,1.37335019456769,2121147.15643739,0.0,1.0
1982-05-26,16.5,17.5,16.5,17.5,288030,1.23354807895301,1.30830856858653,1.23354807895301,1.30830856858653,3852703.49902676,0.0,1.0
1982-05-27,17.25,17.25,16.5,16.5,280800,1.28961844617815,1.28961844617815,1.23354807895301,1.23354807895301,3755994.66210711,0.0,1.0
1982-05-28,17.0,17.0,16.75,17.0,117867,1.27092832376977,1.27092832376977,1.25223820136139,1.27092832376977,1576594.8106787,0.0,1.0
1982-06-01,16.75,17.0,16.62,17.0,93185,1.25223820136139,1.27092832376977,1.24251933770904,1.27092832376977,1246447.16021528,0.0,1.0
1982-06-02,16.5,16.75,16.38,16.75,198963,1.23354807895301,1.25223820136139,1.22457682019699,1.25223820136139,2661338.91010263,0.0,1.0
1982-06-03,16.0,16.5,16.0,16.5,269600,1.19616783413626,1.23354807895301,1.19616783413626,1.23354807895301,3606182.90920254,0.0,1.0
1982-06-04,16.25,16.25,16.0,16.0,191763,1.21485795654464,1.21485795654464,1.19616783413626,1.19616783413626,2565031.35466397,0.0,1.0
1982-06-07,16.25,16.25,16.0,16.25,185363,1.21485795654464,1.21485795654464,1.19616783413626,1.21485795654464,2479424.63871851,0.0,1.0
1982-06-08,16.38,16.38,16.13,16.25,89630,1.22457682019699,1.22457682019699,1.20588669778861,1.21485795654464,1198895.30471745,0.0,1.0
1982-06-09,16.25,16.25,16.13,16.25,98963,1.21485795654464,1.21485795654464,1.20588669778861,1.21485795654464,1323733.97345479,0.0,1.0
1982-06-10,16.25,16.38,16.0,16.25,92267,1.21485795654464,1.22457682019699,1.19616783413626,1.21485795654464,1234167.94689685,0.0,1.0
1982-06-11,16.38,16.38,16.25,16.25,349185,1.22457682019699,1.22457682019699,1.21485795654464,1.21485795654464,4670715.79803374,0.0,1.0
1982-06-14,16.38,16.38,16.13,16.38,103200,1.22457682019699,1.22457682019699,1.20588669778861,1.22457682019699,1380408.29462056,0.0,1.0
1982-06-15,16.25,16.25,16.0,16.25,97452,1.21485795654464,1.21485795654464,1.19616783413626,1.21485795654464,1303522.76286204,0.0,1.0
1982-06-16,16.13,16.25,16.0,16.25,83230,1.20588669778861,1.21485795654464,1.19616783413626,1.21485795654464,1113288.58877199,0.0,1.0
1982-06-17,16.0,16.13,15.87,16.13,109067,1.19616783413626,1.20588669778861,1.1864489704839,1.20588669778861,1458885.57625368,0.0,1.0
1982-06-18,15.62,15.87,15.38,15.87,248652,1.16775884807552,1.1864489704839,1.14981633056348,1.1864489704839,3325981.42707356,0.0,1.0
1982-06-21,15.62,15.87,15.5,15.62,111585,1.16775884807552,1.1864489704839,1.1587875893195,1.16775884807552,1492566.46855848,0.0,1.0
1982-06-22,15.62,15.75,15.38,15.62,303230,1.16775884807552,1.17747771172788,1.14981633056348,1.16775884807552,4056019.44939722,0.0,1.0
1982-06-23,15.5,15.75,15.38,15.62,444000,1.1587875893195,1.17747771172788,1.14981633056348,1.16775884807552,5938965.91871636,0.0,1.0
1982-06-24,15.5,15.5,15.38,15.5,138785,1.1587875893195,1.1587875893195,1.14981633056348,1.1587875893195,1856395.01132669,0.0,1.0
1982-06-25,15.5,15.5,15.25,15.5,92800,1.1587875893195,1.1587875893195,1.14009746691112,1.1587875893195,1241297.38120918,0.0,1.0
1982-06-28,15.38,15.62,15.25,15.5,256030,1.14981633056348,1.16775884807552,1.14009746691112,1.1587875893195,3424669.91929943,0.0,1.0
1982-06-29,15.38,15.5,15.0,15.38,208385,1.14981633056348,1.1587875893195,1.12140734450274,1.14981633056348,2787368.04723357,0.0,1.0
1982-06-30,15.5,15.62,15.38,15.38,205363,1.1587875893195,1.16775884807552,1.14981633056348,1.14981633056348,2746945.62604808,0.0,1.0
1982-07-01,15.5,15.5,15.25,15.5,124978,1.1587875893195,1.1587875893195,1.14009746691112,1.1587875893195,1671711.89772372,0.0,1.0
1982-07-02,15.38,15.5,15.25,15.5,60385,1.14981633056348,1.1587875893195,1.14009746691112,1.1587875893195,807712.74099479,0.0,1.0
1982-07-06,15.5,15.5,15.25,15.38,197363,1.1587875893195,1.1587875893195,1.14009746691112,1.14981633056348,2639937.23111625,0.0,1.0
1982-07-07,15.38,15.5,15.38,15.5,122667,1.14981633056348,1.1587875893195,1.14981633056348,1.1587875893195,1640799.84763779,0.0,1.0
1982-07-08,15.62,15.62,15.25,15.38,281985,1.16775884807552,1.16775884807552,1.14009746691112,1.14981633056348,3771845.28060639,0.0,1.0
1982-07-09,16.25,16.25,15.87,15.87,207230,1.21485795654464,1.21485795654464,1.1864489704839,1.1864489704839,2771918.71021529,0.0,1.0
1982-07-12,17.25,17.62,17.13,17.13,158667,1.28961844617815,1.31727982734255,1.28064718742213,1.28064718742213,2122337.62483102,0.0,1.0
1982-07-13,17.37,18.0,16.88,17.25,418400,1.29858970493417,1.34568881340329,1.26195706501375,1.28961844617815,5596539.05493454,0.0,1.0
1982-07-14,17.25,17.62,17.13,17.37,158667,1.28961844617815,1.31727982734255,1.28064718742213,1.29858970493417,2122337.62483102,0.0,1.0
1982-07-15,17.25,17.5,17.13,17.25,90667,1.28961844617815,1.30830856858653,1.28064718742213,1.28961844617815,1212766.26791049,0.0,1.0
1982-07-16,17.25,17.5,17.13,17.25,108563,1.28961844617815,1.30830856858653,1.28064718742213,1.28961844617815,1452144.04737299,0.0,1.0
1982-07-19,17.13,17.5,17.13,17.25,136000,1.28064718742213,1.30830856858653,1.28064718742213,1.28961844617815,1819142.71384105,0.0,1.0
1982-07-20,17.62,17.62,17.0,17.13,163052,1.31727982734255,1.31727982734255,1.27092832376977,1.28064718742213,2180991.60130303,0.0,1.0
1982-07-21,17.75,17.88,17.62,17.62,207230,1.32699869099491,1.33671755464727,1.31727982734255,1.31727982734255,2771918.7102153,0.0,1.0
1982-07-22,17.5,17.75,17.37,17.75,98400,1.30830856858653,1.32699869099491,1.29858970493417,1.32699869099491,1316203.25766147,0.0,1.0
1982-07-23,17.13,17.62,17.0,17.5,208030,1.28064718742213,1.31727982734255,1.27092832376977,1.30830856858653,2782619.54970848,0.0,1.0
1982-07-26,16.88,17.13,16.75,17.13,49363,1.26195706501375,1.28064718742213,1.25223820136139,1.28064718742213,660281.924877469,0.0,1.0
1982-07-27,16.25,16.75,16.13,16.75,442667,1.21485795654464,1.25223820136139,1.20588669778861,1.25223820136139,5921135.64491083,0.0,1.0
1982-07-28,15.87,16.13,15.87,16.13,768563,1.1864489704839,1.20588669778861,1.1864489704839,1.20588669778861,10280336.6292487,0.0,1.0
1982-07-29,16.0,16.0,15.75,15.87,126667,1.19616783413626,1.19616783413626,1.17747771172788,1.1864489704839,1694304.0451037,0.0,1.0
1982-07-30,16.0,16.38,15.87,16.0,182963,1.19616783413626,1.22457682019699,1.1864489704839,1.19616783413626,2447322.12023896,0.0,1.0
1982-08-02,16.5,16.5,16.0,16.0,202252,1.23354807895301,1.23354807895301,1.19616783413626,1.19616783413626,2705332.73646898,0.0,1.0
1982-08-03,16.62,16.62,16.62,16.62,202252,1.24251933770904,1.24251933770904,1.24251933770904,1.24251933770904,2705332.73646896,0.0,1.0
1982-08-04,17.25,17.5,16.62,16.62,125185,1.28961844617815,1.30830856858653,1.24251933770904,1.24251933770904,1674480.73994259,0.0,1.0
1982-08-05,17.62,17.62,17.0,17.25,121452,1.31727982734255,1.31727982734255,1.27092832376977,1.28961844617815,1624547.94765753,0.0,1.0
1982-08-06,17.25,17.88,17.13,17.62,343852,1.28961844617815,1.33671755464727,1.28064718742213,1.31727982734255,4599381.3267623,0.0,1.0
1982-08-09,16.5,16.75,16.25,16.75,328178,1.23354807895301,1.25223820136139,1.21485795654464,1.25223820136139,4389725.12899213,0.0,1.0
1982-08-10,16.75,16.88,16.5,16.5,91230,1.25223820136139,1.26195706501375,1.23354807895301,1.23354807895301,1220296.98370382,0.0,1.0
1982-08-11,16.88,16.88,16.5,16.75,96800,1.26195706501375,1.26195706501375,1.23354807895301,1.25223820136139,1294801.5786751,0.0,1.0
1982-08-12,17.5,17.5,16.75,16.88,142430,1.30830856858653,1.30830856858653,1.25223820136139,1.26195706501375,1905150.71126751,0.0,1.0
1982-08-13,18.37,18.37,17.37,17.5,214578,1.37335019456769,1.37335019456769,1.29858970493417,1.30830856858653,2870205.92096018,0.0,1.0
1982-08-16,18.13,18.63,18.13,18.37,186963,1.35540767705565,1.3927879218724,1.35540767705565,1.37335019456769,2500826.31770488,0.0,1.0
1982-08-17,18.75,18.88,17.88,18.13,371852,1.40175918062843,1.41147804428078,1.33671755464727,1.35540767705565,4973910.70902367,0.0,1.0
1982-08-18,19.12,19.75,18.88,18.88,770667,1.42942056179283,1.47651967026194,1.41147804428078,1.41147804428078,10308479.8371157,0.0,1.0
1982-08-19,19.63,19.63,18.88,19.12,220563,1.46754841150592,1.46754841150592,1.41147804428078,1.42942056179283,2950261.57641855,0.0,1.0
1982-08-20,19.75,20.0,19.12,19.63,398163,1.47651967026194,1.49520979267032,1.42942056179283,1.46754841150592,5325847.94390511,0.0,1.0
1982-08-23,21.25,21.38,19.87,19.87,719230,1.58866040471222,1.59837926836457,1.48549092901796,1.48549092901796,9620455.98585217,0.0,1.0
1982-08-24,21.75,22.37,20.63,21.25,915644,1.62604064952897,1.67239215310175,1.54230890113944,1.58866040471222,12247699.3461197,0.0,1.0
1982-08-25,22.13,23.0,21.75,21.75,646400,1.65444963558971,1.71949126157087,1.62604064952897,1.62604064952897,8646278.31049157,0.0,1.0
1982-08-26,22.75,23.37,22.37,22.37,759763,1.70080113916249,1.74715264273527,1.67239215310175,1.67239215310175,10162627.3948237,0.0,1.0
1982-08-27,22.25,22.75,22.0,22.75,361985,1.66342089434573,1.70080113916249,1.64473077193735,1.70080113916249,4841929.22992465,0.0,1.0
1982-08-30,23.75,23.88,21.87,22.25,875644,1.77556162879601,1.78528049244836,1.635011908285,1.66342089434573,11712657.3714605,0.0,1.0
1982-08-31,23.75,24.0,23.37,23.75,555467,1.77556162879601,1.79425175120439,1.74715264273527,1.77556162879601,7429954.01344959,0.0,1.0
1982-09-01,22.75,23.88,22.0,23.75,386430,1.70080113916249,1.78528049244836,1.64473077193735,1.77556162879601,5168906.75668821,0.0,1.0
1982-09-02,23.62,23.75,22.62,22.75,422163,1.76584276514365,1.77556162879601,1.69108227551013,1.70080113916249,5646873.12870058,0.0,1.0
1982-09-03,23.88,25.0,23.13,23.62,712385,1.78528049244836,1.8690122408379,1.72921012522323,1.76584276514365,9528896.92793866,0.0,1.0
1982-09-07,23.25,24.0,23.25,23.88,316178,1.73818138397925,1.79425175120439,1.73818138397925,1.78528049244836,4229212.53659437,0.0,1.0
1982-09-08,23.37,24.0,22.75,23.25,424830,1.74715264273527,1.79425175120439,1.70080113916249,1.73818138397925,5682547.05236098,0.0,1.0
1982-09-09,23.25,23.75,23.13,23.37,245778,1.73818138397925,1.77556162879601,1.72921012522323,1.74715264273527,3287538.6611943,0.0,1.0
1982-09-10,22.5,23.13,22.37,23.13,262044,1.68211101675411,1.72921012522323,1.67239215310175,1.72921012522323,3505113.48018944,0.0,1.0
1982-09-13,23.25,23.5,22.37,22.5,361067,1.73818138397925,1.75687150638763,1.67239215310175,1.68211101675411,4829650.01660622,0.0,1.0
1982-09-14,23.88,24.5,23.25,23.25,418844,1.78528049244836,1.83163199602114,1.73818138397925,1.73818138397925,5602478.02085325,0.0,1.0
1982-09-15,24.37,24.37,23.75,23.88,344000,1.82191313236879,1.82191313236879,1.77556162879601,1.78528049244836,4601360.98206853,0.0,1.0
1982-09-16,23.5,24.37,23.5,24.37,326044,1.75687150638763,1.82191313236879,1.75687150638763,1.82191313236879,4361180.63964404,0.0,1.0
1982-09-17,23.13,23.62,23.0,23.5,221985,1.72921012522323,1.76584276514365,1.71949126157087,1.75687150638763,2969282.31861768,0.0,1.0
1982-09-20,23.13,23.37,23.0,23.13,250044,1.72921012522323,1.74715264273527,1.71949126157087,1.72921012522323,3344600.88779169,0.0,1.0
1982-09-21,24.12,24.12,23.0,23.13,170844,1.80322300996041,1.80322300996041,1.71949126157087,1.72921012522323,2285217.77796662,0.0,1.0
1982-09-22,23.75,24.5,23.62,24.12,365778,1.77556162879601,1.83163199602114,1.76584276514365,1.80322300996041,4892664.58517169,0.0,1.0
1982-09-23,23.0,23.37,22.88,23.37,175200,1.71949126157087,1.74715264273527,1.71052000281485,1.74715264273527,2343483.849007,0.0,1.0
1982-09-24,22.62,22.88,22.37,22.88,198785,1.69108227551013,1.71052000281485,1.67239215310175,1.71052000281485,2658957.97331539,0.0,1.0
1982-09-27,22.62,23.37,22.37,22.62,103467,1.69108227551013,1.74715264273527,1.67239215310175,1.69108227551013,1383979.69980141,0.0,1.0
1982-09-28,22.25,22.75,22.13,22.62,232563,1.66342089434573,1.70080113916249,1.65444963558971,1.69108227551013,3110774.1688163,0.0,1.0
1982-09-29,21.75,22.0,21.62,22.0,195644,1.62604064952897,1.64473077193735,1.61632178587662,1.64473077193735,2616943.80225529,0.0,1.0
1982-09-30,20.75,21.5,20.63,21.5,532978,1.55128015989546,1.6073505271206,1.54230890113944,1.6073505271206,7129140.03924686,0.0,1.0
1982-10-01,21.13,21.25,20.38,20.75,342400,1.57968914595619,1.58866040471222,1.52361877873106,1.55128015989546,4579959.30308218,0.0,1.0
1982-10-04,21.13,21.38,20.63,21.13,171378,1.57968914595619,1.59837926836457,1.54230890113944,1.57968914595619,2292360.58832832,0.0,1.0
1982-10-05,21.5,21.87,21.13,21.13,126252,1.6073505271206,1.635011908285,1.57968914595619,1.57968914595619,1688752.98461661,0.0,1.0
1982-10-06,22.5,23.0,21.62,21.62,220800,1.68211101675411,1.71949126157087,1.61632178587662,1.61632178587662,2953431.70011841,0.0,1.0
1982-10-07,23.0,23.75,22.88,22.88,479852,1.71949126157087,1.77556162879601,1.71052000281485,1.71052000281485,6418524.04060334,0.0,1.0
1982-10-08,22.0,23.37,21.5,23.0,353185,1.64473077193735,1.74715264273527,1.6073505271206,1.71949126157087,4724219.99549965,0.0,1.0
1982-10-11,23.0,23.37,22.5,22.5,640030,1.71949126157087,1.74715264273527,1.68211101675411,1.68211101675411,8561072.8760271,0.0,1.0
1982-10-12,23.13,23.5,22.62,23.0,626963,1.72921012522323,1.75687150638763,1.69108227551013,1.71949126157087,8386288.03895532,0.0,1.0
1982-10-13,23.37,23.75,23.0,23.13,529363,1.74715264273527,1.77556162879601,1.71949126157087,1.72921012522323,7080785.62078705,0.0,1.0
1982-10-14,23.88,24.25,23.75,23.75,405600,1.78528049244836,1.81294187361276,1.77556162879601,1.77556162879601,5425325.62304361,0.0,1.0
1982-10-15,23.75,24.0,23.5,23.88,246785,1.77556162879601,1.79425175120439,1.75687150638763,1.78528049244836,3301008.34290634,0.0,1.0
1982-10-18,24.37,24.5,23.62,23.75,224267,1.82191313236879,1.83163199602114,1.76584276514365,1.77556162879601,2999806.46327198,0.0,1.0
1982-10-19,24.63,25.0,24.5,24.5,422163,1.8413508596735,1.8690122408379,1.83163199602114,1.83163199602114,5646873.12870058,0.0,1.0
1982-10-20,25.87,25.87,24.37,24.63,843230,1.93405386681906,1.93405386681906,1.82191313236879,1.8413508596735,11279086.1072955,0.0,1.0
1982-10-21,26.5,27.0,26.25,26.25,960030,1.98115297528818,2.01853322010493,1.9624628528798,1.9624628528798,12841408.6733001,0.0,1.0
1982-10-22,27.0,27.5,26.5,26.5,439467,2.01853322010493,2.05591346492169,1.98115297528818,1.98115297528818,5878332.28693813,0.0,1.0
1982-10-25,25.63,26.5,25.0,26.5,616267,1.91611134930702,1.98115297528818,1.8690122408379,1.98115297528818,8243217.81493147,0.0,1.0
1982-10-26,25.75,25.87,24.75,25.63,528267,1.92508260806304,1.93405386681906,1.85032211842952,1.91611134930702,7066125.47068139,0.0,1.0
1982-10-27,27.88,28.37,26.75,26.75,1195852,2.08432245098243,2.12095509090285,1.99984309769655,1.99984309769655,15995775.3870018,0.0,1.0
1982-10-28,27.38,28.0,27.13,27.88,433630,2.04694220616567,2.09329370973845,2.02825208375729,2.08432245098243,5800256.28678598,0.0,1.0
1982-10-29,27.38,27.38,26.87,27.38,378578,2.04694220616567,2.04694220616567,2.00881435645258,2.04694220616567,5063878.01706262,0.0,1.0
1982-11-01,27.25,27.5,27.0,27.38,303585,2.03722334251331,2.05591346492169,2.01853322010493,2.04694220616567,4060767.94692232,0.0,1.0
1982-11-02,28.0,28.5,27.38,27.38,750844,2.09329370973845,2.13067395455521,2.04694220616567,2.04694220616567,10043326.410524,0.0,1.0
1982-11-03,29.37,29.5,27.75,28.0,706785,2.19571558053637,2.20543444418872,2.07460358733007,2.09329370973845,9453991.05148635,0.0,1.0
1982-11-04,27.88,29.12,27.62,29.12,439763,2.08432245098243,2.17702545812799,2.06488472367771,2.17702545812799,5882291.59755059,0.0,1.0
1982-11-05,29.63,29.75,27.62,27.88,966163,2.21515330784108,2.2241245665971,2.06488472367771,2.08432245098243,12923443.9840648,0.0,1.0
1982-11-08,29.75,29.88,28.5,29.63,533363,2.2241245665971,2.23384343024946,2.13067395455521,2.21515330784108,7134289.81825297,0.0,1.0
1982-11-09,31.0,31.5,29.5,29.75,1045985,2.317575178639,2.35495542345576,2.20543444418872,2.2241245665971,13991146.9965958,0.0,1.0
1982-11-10,29.0,31.25,28.62,31.0,688830,2.16805419937197,2.33626530104738,2.13964521331123,2.317575178639,9213824.08511123,0.0,1.0
1982-11-11,30.0,30.75,29.25,29.25,316000,2.24281468900548,2.29888505623062,2.18674432178034,2.18674432178034,4226831.59980715,0.0,1.0
1982-11-12,29.0,30.0,29.0,30.0,252830,2.16805419937197,2.24281468900548,2.16805419937197,2.24281468900548,3381866.5613267,0.0,1.0
1982-11-15,28.0,28.37,27.62,28.37,320652,2.09329370973845,2.12095509090285,2.06488472367771,2.12095509090285,4289056.98146,0.0,1.0
1982-11-16,27.75,28.5,26.38,28.0,629630,2.07460358733007,2.13067395455521,1.97218171653215,2.09329370973845,8421961.96261573,0.0,1.0
1982-11-17,29.37,29.37,28.25,28.25,443585,2.19571558053637,2.19571558053637,2.11198383214683,2.11198383214683,5933414.85822927,0.0,1.0
1982-11-18,28.88,29.5,28.75,29.37,185867,2.15908294061594,2.20543444418872,2.14936407696359,2.19571558053637,2486166.16759923,0.0,1.0
1982-11-19,28.5,29.25,28.13,28.88,214578,2.13067395455521,2.18674432178034,2.10301257339081,2.15908294061594,2870205.92096018,0.0,1.0
1982-11-22,28.25,28.62,28.13,28.5,276830,2.11198383214683,2.13964521331123,2.10301257339081,2.13067395455521,3702891.74612219,0.0,1.0
1982-11-23,29.5,29.75,28.13,28.25,641985,2.20543444418872,2.2241245665971,2.10301257339081,2.11198383214683,8587223.05253859,0.0,1.0
1982-11-24,29.88,30.25,29.63,29.63,573867,2.23384343024946,2.26150481141386,2.21515330784108,2.21515330784108,7676073.3217928,0.0,1.0
1982-11-26,30.25,30.25,29.88,29.88,316830,2.26150481141386,2.26150481141386,2.23384343024946,2.23384343024946,4237933.72078132,0.0,1.0
1982-11-29,30.5,30.5,29.63,30.25,246844,2.28019493382224,2.28019493382224,2.21515330784108,2.26150481141386,3301797.52981897,0.0,1.0
1982-11-30,32.38,32.5,30.38,30.5,865067,2.42074465433325,2.42971591308927,2.27122367506622,2.28019493382224,11571178.8973113,0.0,1.0
1982-12-01,32.25,33.5,32.25,32.38,83644,2.41102579068089,2.50447640272279,2.41102579068089,2.42074465433325,1118826.27320971,0.0,1.0
1982-12-02,33.0,33.75,32.5,32.5,474044,2.46709615790603,2.52316652513117,2.42971591308927,2.42971591308927,6340835.94588284,0.0,1.0
1982-12-03,32.62,33.25,32.5,33.0,276267,2.43868717184529,2.48578628031441,2.42971591308927,2.46709615790603,3695361.03032887,0.0,1.0
1982-12-06,33.62,33.62,31.87,32.62,315852,2.51344766147881,2.51344766147881,2.38261680462016,2.43868717184529,4224851.9445009,0.0,1.0
1982-12-07,33.88,35.0,33.75,33.75,630578,2.53288538878352,2.61661713717306,2.52316652513117,2.52316652513117,8434642.45741517,0.0,1.0
1982-12-08,32.75,33.88,32.75,33.88,301630,2.44840603549765,2.53288538878352,2.44840603549765,2.53288538878352,4034617.77041085,0.0,1.0
1982-12-09,31.25,32.75,31.25,32.75,400000,2.33626530104738,2.44840603549765,2.33626530104738,2.44840603549765,5350419.74659131,0.0,1.0
1982-12-10,32.25,32.38,31.25,31.25,304563,2.41102579068089,2.42074465433325,2.33626530104738,2.33626530104738,4073849.72320274,0.0,1.0
1982-12-13,33.0,33.5,32.38,32.38,290430,2.46709615790603,2.50447640272279,2.42074465433325,2.42074465433325,3884806.01750629,0.0,1.0
1982-12-14,32.62,34.13,32.38,33.0,438252,2.43868717184529,2.5515755111919,2.42074465433325,2.46709615790603,5862080.38695786,0.0,1.0
1982-12-15,31.38,32.5,31.38,32.5,319378,2.34598416469973,2.42971591308927,2.34598416469973,2.42971591308927,4272015.89456711,0.0,1.0
1982-12-16,31.5,32.25,31.5,31.5,460444,2.35495542345576,2.41102579068089,2.35495542345576,2.35495542345576,6158921.67449872,0.0,1.0
1982-12-17,32.62,33.25,31.63,31.63,233630,2.43868717184529,2.48578628031441,2.36467428710811,2.36467428710811,3125046.41349033,0.0,1.0
1982-12-20,32.5,33.25,32.5,32.62,205600,2.42971591308927,2.48578628031441,2.42971591308927,2.43868717184529,2750115.74974794,0.0,1.0
1982-12-21,34.63,34.75,32.38,32.5,556563,2.58895575600866,2.59792701476468,2.42074465433325,2.42971591308927,7444614.16355527,0.0,1.0
1982-12-22,35.25,35.25,34.63,34.63,706252,2.63530725958144,2.63530725958144,2.58895575600866,2.58895575600866,9446861.61717404,0.0,1.0
1982-12-23,35.25,35.5,34.63,35.25,379585,2.63530725958144,2.65399738198982,2.58895575600866,2.63530725958144,5077347.69877467,0.0,1.0
1982-12-27,35.0,35.25,34.75,35.25,193452,2.61661713717306,2.63530725958144,2.59792701476468,2.63530725958144,2587623.50204396,0.0,1.0
1982-12-28,34.25,34.88,33.75,34.88,158667,2.56054676994792,2.60764587841704,2.52316652513117,2.60764587841704,2122337.62483102,0.0,1.0
1982-12-29,34.25,34.63,34.0,34.25,264652,2.56054676994792,2.58895575600866,2.54185664753955,2.56054676994792,3539998.21693722,0.0,1.0
1982-12-30,33.62,34.25,33.5,34.25,145067,2.51344766147881,2.56054676994792,2.50447640272279,2.56054676994792,1940423.35344691,0.0,1.0
1982-12-31,33.88,33.88,33.13,33.62,159467,2.53288538878352,2.53288538878352,2.47681502155839,2.51344766147881,2133038.4643242,0.0,1.0
1983-01-03,33.62,34.37,33.62,33.88,323763,2.51344766147881,2.56951802870395,2.51344766147881,2.53288538878352,4330669.87103911,0.0,1.0
1983-01-04,34.0,34.13,33.25,33.62,273244,2.54185664753955,2.5515755111919,2.48578628031441,2.51344766147881,3654925.23309399,0.0,1.0
1983-01-05,35.0,35.0,34.25,34.25,300563,2.61661713717306,2.61661713717306,2.56054676994792,2.56054676994792,4020345.52573682,0.0,1.0
1983-01-06,35.0,35.5,34.88,35.0,262963,2.61661713717306,2.65399738198982,2.60764587841704,2.61661713717306,3517406.06955724,0.0,1.0
1983-01-07,35.0,35.5,35.0,35.0,323763,2.61661713717306,2.65399738198982,2.61661713717306,2.61661713717306,4330669.87103912,0.0,1.0
1983-01-10,35.37,35.63,34.75,35.0,306844,2.64427851833746,2.66371624564218,2.59792701476468,2.61661713717306,4104360.49180767,0.0,1.0
1983-01-11,35.37,35.5,35.0,35.37,450963,2.64427851833746,2.65399738198982,2.61661713717306,2.64427851833746,6032103.35045516,0.0,1.0
1983-01-12,36.12,36.63,35.25,35.37,594844,2.7003488855626,2.73847673527569,2.63530725958144,2.64427851833746,7956662.70935342,0.0,1.0
1983-01-13,36.63,36.63,36.25,36.25,254785,2.73847673527569,2.73847673527569,2.71006774921496,2.71006774921496,3408016.73783818,0.0,1.0
1983-01-14,36.87,37.12,36.63,36.63,376385,2.75641925278774,2.77510937519612,2.73847673527569,2.73847673527569,5034544.34080193,0.0,1.0
1983-01-17,36.38,37.25,36.38,36.87,293778,2.71978661286731,2.78482823884847,2.71978661286731,2.75641925278774,3929589.03078527,0.0,1.0
1983-01-18,35.63,36.12,35.25,36.12,316563,2.66371624564218,2.7003488855626,2.63530725958144,2.7003488855626,4234362.31560047,0.0,1.0
1983-01-19,34.5,35.63,34.0,35.63,333067,2.5792368923563,2.66371624564218,2.54185664753955,2.66371624564218,4455120.63434483,0.0,1.0
1983-01-20,34.37,34.75,34.0,34.5,238163,2.56951802870395,2.59792701476468,2.54185664753955,2.5792368923563,3185680.04526857,0.0,1.0
1983-01-21,33.88,34.13,32.62,34.13,368178,2.53288538878352,2.5515755111919,2.43868717184529,2.5515755111919,4924767.10365126,0.0,1.0
1983-01-24,33.5,33.62,31.87,33.62,498844,2.50447640272279,2.51344766147881,2.38261680462016,2.51344766147881,6672561.9701715,0.0,1.0
1983-01-25,35.0,35.5,33.5,33.5,420385,2.61661713717306,2.65399738198982,2.50447640272279,2.50447640272279,5623090.51292698,0.0,1.0
1983-01-26,35.12,35.5,34.88,35.0,209600,2.62558839592908,2.65399738198982,2.60764587841704,2.61661713717306,2803619.94721386,0.0,1.0
1983-01-27,36.12,36.25,34.88,35.12,278430,2.7003488855626,2.71006774921496,2.60764587841704,2.62558839592908,3724293.42510855,0.0,1.0
1983-01-28,35.25,36.12,35.0,36.12,177600,2.63530725958144,2.7003488855626,2.61661713717306,2.7003488855626,2375586.36748655,0.0,1.0
1983-01-31,36.5,36.5,35.12,35.25,269244,2.72875787162334,2.72875787162334,2.62558839592908,2.63530725958144,3601421.03562808,0.0,1.0
1983-02-01,36.0,36.63,36.0,36.5,277778,2.69137762680658,2.73847673527569,2.69137762680658,2.72875787162334,3715572.24092161,0.0,1.0
1983-02-02,35.87,36.12,35.25,36.0,254252,2.68165876315422,2.7003488855626,2.63530725958144,2.69137762680658,3400887.30352584,0.0,1.0
1983-02-03,35.63,36.0,35.5,35.87,272030,2.66371624564218,2.69137762680658,2.65399738198982,2.68165876315422,3638686.70916309,0.0,1.0
1983-02-04,38.0,38.0,35.75,35.75,485985,2.84089860607361,2.84089860607361,2.6726875043982,2.6726875043982,6500559.35136796,0.0,1.0
1983-02-07,37.75,37.75,37.75,37.75,485985,2.82220848366523,2.82220848366523,2.82220848366523,2.82220848366523,6500559.35136796,0.0,1.0
1983-02-08,36.87,37.62,36.63,37.62,218963,2.75641925278774,2.81248962001287,2.73847673527569,2.81248962001287,2928859.89743218,0.0,1.0
1983-02-09,36.63,37.12,36.5,36.87,350252,2.73847673527569,2.77510937519612,2.72875787162334,2.75641925278774,4684988.04270776,0.0,1.0
1983-02-10,37.0,37.12,36.63,36.63,266785,2.76613811644009,2.77510937519612,2.73847673527569,2.73847673527569,3568529.33023592,0.0,1.0
1983-02-11,37.0,37.75,37.0,37.0,255200,2.76613811644009,2.82220848366523,2.76613811644009,2.76613811644009,3413567.79832527,0.0,1.0
1983-02-14,37.0,37.0,36.75,37.0,170430,2.76613811644009,2.76613811644009,2.74744799403171,2.76613811644009,2279680.0935289,0.0,1.0
1983-02-15,35.75,36.87,35.5,36.87,464030,2.6726875043982,2.75641925278774,2.65399738198982,2.75641925278774,6206888.18752692,0.0,1.0
1983-02-16,36.25,36.5,36.0,36.0,361630,2.71006774921496,2.72875787162334,2.69137762680658,2.69137762680658,4837180.73239954,0.0,1.0
1983-02-17,36.0,36.63,35.75,36.25,226252,2.69137762680658,2.73847673527569,2.6726875043982,2.71006774921496,3026357.92126445,0.0,1.0
1983-02-18,35.75,36.12,35.37,36.0,158400,2.6726875043982,2.7003488855626,2.64427851833746,2.69137762680658,2118766.21965016,0.0,1.0
1983-02-22,35.5,35.75,35.0,35.75,238163,2.65399738198982,2.6726875043982,2.61661713717306,2.6726875043982,3185680.04526857,0.0,1.0
1983-02-23,36.25,36.38,35.12,35.5,227200,2.71006774921496,2.71978661286731,2.62558839592908,2.65399738198982,3039038.41606387,0.0,1.0
1983-02-24,37.0,37.5,36.63,36.63,382044,2.76613811644009,2.80351836125685,2.73847673527569,2.73847673527569,5110239.40416684,0.0,1.0
1983-02-25,36.75,37.12,36.5,37.0,175230,2.74744799403171,2.77510937519612,2.72875787162334,2.76613811644009,2343885.130488,0.0,1.0
1983-02-28,36.63,36.87,36.12,36.75,183585,2.73847673527569,2.75641925278774,2.7003488855626,2.74744799403171,2455642.02294492,0.0,1.0
1983-03-01,37.12,37.38,36.75,36.75,393778,2.77510937519612,2.79454710250083,2.74744799403171,2.74744799403171,5267193.96743308,0.0,1.0
1983-03-02,36.87,37.38,36.25,37.12,333452,2.75641925278774,2.79454710250083,2.71006774921496,2.77510937519612,4460270.41335092,0.0,1.0
1983-03-03,36.25,37.38,36.25,36.87,365630,2.71006774921496,2.79454710250083,2.71006774921496,2.75641925278774,4890684.92986546,0.0,1.0
1983-03-04,36.12,36.12,35.5,36.12,335467,2.7003488855626,2.7003488855626,2.65399738198982,2.7003488855626,4487223.15282438,0.0,1.0
1983-03-07,36.25,36.25,35.75,36.12,203467,2.71006774921496,2.71006774921496,2.6726875043982,2.7003488855626,2721584.63644924,0.0,1.0
1983-03-08,36.12,36.12,35.63,36.12,199052,2.7003488855626,2.7003488855626,2.66371624564218,2.7003488855626,2662529.37849624,0.0,1.0
1983-03-09,37.5,37.62,35.75,36.12,477452,2.80351836125685,2.81248962001287,2.6726875043982,2.7003488855626,6386421.5221238,0.0,1.0
1983-03-10,37.87,38.62,37.75,37.75,514044,2.83117974242125,2.88725010964639,2.82220848366523,2.82220848366523,6875877.92054198,0.0,1.0
1983-03-11,37.5,38.0,37.25,37.87,150844,2.80351836125685,2.84089860607361,2.78482823884847,2.83117974242125,2017696.79063705,0.0,1.0
1983-03-14,37.0,37.5,36.75,37.5,139052,2.76613811644009,2.80351836125685,2.74744799403171,2.80351836125685,1859966.41650754,0.0,1.0
1983-03-15,37.5,37.62,36.87,37.0,194844,2.80351836125685,2.81248962001287,2.75641925278774,2.76613811644009,2606242.9627621,0.0,1.0
1983-03-16,37.87,38.5,37.5,37.5,335467,2.83117974242125,2.87827885089037,2.80351836125685,2.80351836125685,4487223.15282438,0.0,1.0
1983-03-17,38.0,38.38,37.62,37.87,154430,2.84089860607361,2.86930759213435,2.81248962001287,2.83117974242125,2065663.30366524,0.0,1.0
1983-03-18,38.0,38.38,37.75,38.0,168000,2.84089860607361,2.86930759213435,2.82220848366523,2.84089860607361,2247176.29356835,0.0,1.0
1983-03-21,37.87,38.0,37.25,38.0,132030,2.83117974242125,2.84089860607361,2.78482823884847,2.84089860607361,1766039.79785613,0.0,1.0
1983-03-22,38.25,38.38,37.75,37.87,211763,2.85958872848199,2.86930759213435,2.82220848366523,2.83117974242125,2832552.34199354,0.0,1.0
1983-03-23,39.37,39.62,38.38,38.38,543378,2.94332047687153,2.96201059927991,2.86930759213435,2.86930759213435,7268250.95265824,0.0,1.0
1983-03-24,39.5,39.75,39.13,39.37,483644,2.95303934052388,2.97172946293226,2.92537795935948,2.94332047687153,6469246.01980104,0.0,1.0
1983-03-25,40.63,40.63,39.37,39.5,507852,3.03751869380976,3.03751869380976,2.94332047687153,2.95303934052388,6793053.42286473,0.0,1.0
1983-03-28,41.0,41.25,40.63,40.63,361185,3.06518007497416,3.08387019738254,3.03751869380976,3.03751869380976,4831228.39043146,0.0,1.0
1983-03-29,40.25,41.25,40.25,41.0,282163,3.00910970774902,3.08387019738254,3.00910970774902,3.06518007497416,3774226.21739362,0.0,1.0
1983-03-30,40.63,40.88,40.0,40.25,224800,3.03751869380976,3.05620881621814,2.99041958534064,3.00910970774902,3006935.89758432,0.0,1.0
1983-03-31,40.0,40.88,39.88,40.63,338163,2.99041958534064,3.05620881621814,2.98144832658462,3.03751869380976,4523284.98191641,0.0,1.0
1983-04-04,39.75,40.0,39.37,40.0,252030,2.97172946293226,2.99041958534064,2.94332047687153,2.99041958534064,3371165.72183353,0.0,1.0
1983-04-05,40.25,40.25,39.75,39.75,315200,3.00910970774902,3.00910970774902,2.97172946293226,2.97172946293226,4216130.76031396,0.0,1.0
1983-04-06,40.12,40.12,39.5,40.12,238430,2.99939084409666,2.99939084409666,2.95303934052388,2.99939084409666,3189251.45044943,0.0,1.0
1983-04-07,40.12,40.12,39.75,40.12,149067,2.99939084409666,2.99939084409666,2.97172946293226,2.99939084409666,1993927.55091282,0.0,1.0
1983-04-08,40.75,40.88,39.5,40.12,219200,3.04648995256578,3.05620881621814,2.95303934052388,2.99939084409666,2932030.02113204,0.0,1.0
1983-04-11,42.0,42.25,41.0,41.0,727852,3.13994056460767,3.15863068701605,3.06518007497416,3.06518007497416,9735784.28348998,0.0,1.0
1983-04-12,41.87,42.12,41.63,42.0,277244,3.13022170095532,3.1489118233637,3.11227918344327,3.13994056460767,3708429.43055991,0.0,1.0
1983-04-13,41.87,42.12,41.75,41.87,261778,3.13022170095532,3.1489118233637,3.1212504421993,3.13022170095532,3501555.45105795,0.0,1.0
1983-04-14,41.63,42.0,41.25,41.87,318844,3.11227918344327,3.13994056460767,3.08387019738254,3.13022170095532,4264873.08420541,0.0,1.0
1983-04-15,41.25,41.75,41.0,41.63,206963,3.08387019738254,3.1212504421993,3.06518007497416,3.11227918344327,2768347.30503445,0.0,1.0
1983-04-18,40.88,41.12,40.12,41.12,441452,3.05620881621814,3.07415133373018,2.99939084409666,3.07415133373018,5904883.74493057,0.0,1.0
1983-04-19,40.37,40.75,39.75,40.75,240178,3.01808096650504,3.04648995256578,2.97172946293226,3.04648995256578,3212632.78474203,0.0,1.0
1983-04-20,40.75,40.75,39.37,40.37,653067,3.04648995256578,3.04648995256578,2.94332047687153,3.01808096650504,8735456.43161788,0.0,1.0
1983-04-21,40.88,41.12,40.37,40.75,373600,3.05620881621814,3.07415133373018,3.01808096650504,3.04648995256578,4997292.04331629,0.0,1.0
1983-04-22,41.25,41.5,40.88,40.88,206400,3.08387019738254,3.10256031979092,3.05620881621814,3.05620881621814,2760816.58924112,0.0,1.0
1983-04-25,41.0,41.12,40.75,41.12,212000,3.06518007497416,3.07415133373018,3.04648995256578,3.07415133373018,2835722.4656934,0.0,1.0
1983-04-26,40.0,40.0,38.25,40.0,393985,2.99041958534064,2.99041958534064,2.85958872848199,2.99041958534064,5269962.80965196,0.0,1.0
1983-04-27,39.13,40.0,39.0,40.0,326044,2.92537795935948,2.99041958534064,2.91565909570713,2.99041958534064,4361180.63964406,0.0,1.0
1983-04-28,38.88,39.13,38.75,39.13,168652,2.9066878369511,2.92537795935948,2.89696897329875,2.92537795935948,2255897.4777553,0.0,1.0
1983-04-29,38.25,38.88,38.0,38.88,482044,2.85958872848199,2.9066878369511,2.84089860607361,2.9066878369511,6447844.34081466,0.0,1.0
1983-05-02,37.87,38.13,37.5,38.13,341985,2.83117974242125,2.85061746972597,2.80351836125685,2.85061746972597,4574408.24259509,0.0,1.0
1983-05-03,37.38,37.5,36.25,37.5,526400,2.79454710250083,2.80351836125685,2.71006774921496,2.80351836125685,7041152.38651418,0.0,1.0
1983-05-04,38.0,38.13,37.38,37.38,456652,2.84089860607361,2.85061746972597,2.79454710250083,2.79454710250083,6108199.69530105,0.0,1.0
1983-05-05,39.0,39.0,38.25,38.25,415052,2.91565909570713,2.91565909570713,2.85958872848199,2.85958872848199,5551756.04165554,0.0,1.0
1983-05-06,39.13,39.62,38.75,39.0,301600,2.92537795935948,2.96201059927991,2.89696897329875,2.91565909570713,4034216.48892986,0.0,1.0
1983-05-09,37.62,38.38,36.75,38.38,271644,2.81248962001287,2.86930759213435,2.74744799403171,2.86930759213435,3633523.55410764,0.0,1.0
1983-05-10,37.38,37.75,37.0,37.62,230963,2.79454710250083,2.82220848366523,2.76613811644009,2.81248962001287,3089372.48982993,0.0,1.0
1983-05-11,37.25,37.25,36.75,37.25,440800,2.78482823884847,2.78482823884847,2.74744799403171,2.78482823884847,5896162.56074364,0.0,1.0
1983-05-12,37.25,37.38,36.75,37.25,316178,2.78482823884847,2.79454710250083,2.74744799403171,2.78482823884847,4229212.53659438,0.0,1.0
1983-05-13,37.38,37.5,37.12,37.25,134430,2.79454710250083,2.80351836125685,2.77510937519612,2.78482823884847,1798142.31633568,0.0,1.0
1983-05-16,37.25,37.38,36.75,37.38,273778,2.78482823884847,2.79454710250083,2.74744799403171,2.79454710250083,3662068.0434557,0.0,1.0
1983-05-17,37.5,37.75,37.38,37.38,495200,2.80351836125685,2.82220848366523,2.79454710250083,2.79454710250083,6623819.64628006,0.0,1.0
1983-05-18,37.25,38.0,37.0,37.5,217244,2.78482823884847,2.84089860607361,2.76613811644009,2.80351836125685,2905866.46857122,0.0,1.0
1983-05-19,37.0,37.38,36.63,37.25,346667,2.76613811644009,2.79454710250083,2.73847673527569,2.78482823884847,4637034.90572894,0.0,1.0
1983-05-20,36.63,37.12,36.63,37.0,265778,2.73847673527569,2.77510937519612,2.73847673527569,2.76613811644009,3555059.64852387,0.0,1.0
1983-05-23,36.63,36.75,36.12,36.63,178578,2.73847673527569,2.74744799403171,2.7003488855626,2.73847673527569,2388668.14376696,0.0,1.0
1983-05-24,36.87,36.87,36.25,36.63,339052,2.75641925278774,2.75641925278774,2.71006774921496,2.73847673527569,4535176.2898032,0.0,1.0
1983-05-25,39.0,39.13,37.5,37.5,624267,2.91565909570713,2.92537795935948,2.80351836125685,2.80351836125685,8350226.2098633,0.0,1.0
1983-05-26,41.12,41.25,39.5,39.5,577600,3.07415133373018,3.08387019738254,2.95303934052388,2.95303934052388,7726006.11407787,0.0,1.0
1983-05-27,40.75,41.38,40.5,41.12,318844,3.04648995256578,3.09358906103489,3.0277998301574,3.07415133373018,4264873.08420541,0.0,1.0
1983-05-31,40.0,40.37,39.75,40.37,461778,2.99041958534064,3.01808096650504,2.97172946293226,3.01808096650504,6176765.32435362,0.0,1.0
1983-06-01,41.25,41.25,39.62,40.0,439585,3.08387019738254,3.08387019738254,2.96201059927991,2.99041958534064,5879910.66076336,0.0,1.0
1983-06-02,44.13,44.5,41.63,41.63,831200,3.29918040752706,3.32684178869146,3.11227918344327,3.11227918344327,11118172.2334168,0.0,1.0
1983-06-03,43.62,44.5,43.5,44.13,304830,3.26105255781397,3.32684178869146,3.25208129905795,3.29918040752706,4077421.12838358,0.0,1.0
1983-06-06,43.38,43.75,42.5,43.62,365985,3.24311004030193,3.27077142146633,3.17732080942443,3.26105255781397,4895433.42739056,0.0,1.0
1983-06-07,42.87,43.75,42.87,43.38,260385,3.20498219058883,3.27077142146633,3.20498219058883,3.24311004030193,3482922.61429046,0.0,1.0
1983-06-08,42.0,42.87,42.0,42.87,435585,3.13994056460767,3.20498219058883,3.13994056460767,3.20498219058883,5826406.46329746,0.0,1.0
1983-06-09,42.12,42.38,41.12,42.0,325600,3.1489118233637,3.16834955066841,3.07415133373018,3.13994056460767,4355241.67372533,0.0,1.0
1983-06-10,44.0,44.13,42.87,42.87,538844,3.28946154387471,3.29918040752706,3.20498219058883,3.20498219058883,7207603.94483063,0.0,1.0
1983-06-13,43.62,44.25,43.38,44.0,227200,3.26105255781397,3.30815166628309,3.24311004030193,3.28946154387471,3039038.41606387,0.0,1.0
1983-06-14,45.5,45.75,43.88,43.88,506578,3.40160227832498,3.42029240073336,3.28049028511869,3.28049028511869,6776012.33597185,0.0,1.0
1983-06-15,46.63,46.63,45.37,45.5,528030,3.48608163161085,3.48608163161085,3.39188341467262,3.40160227832498,7062955.34698154,0.0,1.0
1983-06-16,47.5,48.25,47.25,47.25,589185,3.55112325759201,3.60719362481715,3.53243313518363,3.53243313518363,7880967.64598852,0.0,1.0
1983-06-17,46.75,47.75,46.75,47.5,374785,3.49505289036688,3.56981338000039,3.49505289036688,3.55112325759201,5013142.66181556,0.0,1.0
1983-06-20,47.38,47.63,46.87,46.87,230163,3.54215199883599,3.56084212124437,3.5040241491229,3.5040241491229,3078671.65033675,0.0,1.0
1983-06-21,47.5,47.75,47.0,47.38,208652,3.55112325759201,3.56981338000039,3.51374301277525,3.54215199883599,2790939.45241443,0.0,1.0
1983-06-22,47.75,48.13,47.5,47.5,299230,3.56981338000039,3.59822236606113,3.55112325759201,3.55112325759201,4002515.2519313,0.0,1.0
1983-06-23,47.25,47.75,47.12,47.75,112830,3.53243313518363,3.56981338000039,3.52271427153128,3.56981338000039,1509219.65001975,0.0,1.0
1983-06-24,47.0,47.38,46.87,47.25,131200,3.51374301277525,3.54215199883599,3.5040241491229,3.53243313518363,1754937.67688196,0.0,1.0
1983-06-27,45.37,47.25,45.37,47.0,180652,3.39188341467262,3.53243313518363,3.39188341467262,3.51374301277525,2416410.07015304,0.0,1.0
1983-06-28,44.88,46.5,44.75,45.37,252978,3.3552507747522,3.4763627679585,3.34553191109984,3.39188341467262,3383846.21663295,0.0,1.0
1983-06-29,46.37,46.37,44.75,44.88,166252,3.46664390430614,3.46664390430614,3.34553191109984,3.3552507747522,2223794.95927575,0.0,1.0
1983-06-30,45.75,46.5,45.75,46.37,158400,3.42029240073336,3.4763627679585,3.42029240073336,3.46664390430614,2118766.21965016,0.0,1.0
1983-07-01,45.75,46.0,42.75,45.75,128267,3.42029240073336,3.43898252314174,3.19601093183281,3.42029240073336,1715705.72409007,0.0,1.0
1983-07-05,44.88,44.88,44.0,44.88,269363,3.3552507747522,3.3552507747522,3.28946154387471,3.3552507747522,3603012.7855027,0.0,1.0
1983-07-06,44.62,45.0,43.75,44.88,651052,3.33581304744749,3.36422203350822,3.27077142146633,3.3552507747522,8708503.69214442,0.0,1.0
1983-07-07,44.37,44.88,44.0,44.62,173985,3.31712292503911,3.3552507747522,3.28946154387471,3.33581304744749,2327231.94902673,0.0,1.0
1983-07-08,45.25,45.5,44.37,44.37,205452,3.3829121559166,3.40160227832498,3.31712292503911,3.31712292503911,2748136.0944417,0.0,1.0
1983-07-11,46.37,46.37,45.37,45.37,128563,3.46664390430614,3.46664390430614,3.39188341467262,3.39188341467262,1719665.03470255,0.0,1.0
1983-07-12,46.37,46.63,46.0,46.37,528978,3.46664390430614,3.48608163161085,3.43898252314174,3.46664390430614,7075635.84178096,0.0,1.0
1983-07-13,45.75,46.12,45.63,46.12,773630,3.42029240073336,3.44795378189776,3.41132114197734,3.44795378189776,10348113.0713886,0.0,1.0
1983-07-14,45.0,45.75,44.88,45.75,241867,3.36422203350822,3.42029240073336,3.3552507747522,3.42029240073336,3235224.93212201,0.0,1.0
1983-07-15,44.62,45.25,44.5,45.0,164563,3.33581304744749,3.3829121559166,3.32684178869146,3.36422203350822,2201202.81189577,0.0,1.0
1983-07-18,43.75,44.5,43.75,44.5,187852,3.27077142146633,3.32684178869146,3.27077142146633,3.32684178869146,2512717.62559168,0.0,1.0
1983-07-19,43.5,44.13,43.25,43.75,478578,3.25208129905795,3.29918040752706,3.23339117664957,3.27077142146633,6401482.95371045,0.0,1.0
1983-07-20,44.62,44.75,43.88,43.88,256267,3.33581304744749,3.34553191109984,3.28049028511869,3.28049028511869,3427840.04299929,0.0,1.0
1983-07-21,45.0,45.63,44.37,44.62,518578,3.36422203350822,3.41132114197734,3.31712292503911,3.33581304744749,6936524.92836959,0.0,1.0
1983-07-22,45.0,45.25,44.75,45.0,113244,3.36422203350822,3.3829121559166,3.34553191109984,3.36422203350822,1514757.33445747,0.0,1.0
1983-07-25,45.63,45.88,44.37,45.0,266667,3.41132114197734,3.43001126438572,3.31712292503911,3.36422203350822,3566950.95641067,0.0,1.0
1983-07-26,46.25,47.12,45.5,45.63,190578,3.45767264555012,3.52271427153128,3.40160227832498,3.41132114197734,2549180.7361647,0.0,1.0
1983-07-27,45.25,46.5,45.0,46.25,624652,3.3829121559166,3.4763627679585,3.36422203350822,3.45767264555012,8355375.98886941,0.0,1.0
1983-07-28,44.37,45.13,44.25,45.13,112030,3.31712292503911,3.37394089716058,3.30815166628309,3.37394089716058,1498518.81052656,0.0,1.0
1983-07-29,41.63,43.38,40.88,43.38,602963,3.11227918344327,3.24311004030193,3.05620881621814,3.24311004030193,8065262.85415986,0.0,1.0
1983-08-01,42.0,42.38,41.0,41.63,463052,3.13994056460767,3.16834955066841,3.06518007497416,3.11227918344327,6193806.41124652,0.0,1.0
1983-08-02,41.0,42.25,40.88,42.0,299852,3.06518007497416,3.15863068701605,3.05620881621814,3.13994056460767,4010835.15463725,0.0,1.0
1983-08-03,41.75,41.75,39.75,41.0,657185,3.1212504421993,3.1212504421993,2.97172946293226,3.06518007497416,8790539.00290903,0.0,1.0
1983-08-04,42.12,42.5,41.25,41.75,674963,3.1489118233637,3.17732080942443,3.08387019738254,3.1212504421993,9028338.40854628,0.0,1.0
1983-08-05,41.5,42.0,41.0,42.0,149452,3.10256031979092,3.13994056460767,3.06518007497416,3.13994056460767,1999077.32991891,0.0,1.0
1983-08-08,40.0,40.88,40.0,40.88,156267,2.99041958534064,3.05620881621814,2.99041958534064,3.05620881621814,2090235.10635147,0.0,1.0
1983-08-09,40.12,40.25,39.37,40.0,329985,2.99939084409666,3.00910970774902,2.94332047687153,2.99041958534064,4413895.65019735,0.0,1.0
1983-08-10,40.0,40.25,39.62,40.12,318163,2.99041958534064,3.00910970774902,2.96201059927991,2.99939084409666,4255763.99458684,0.0,1.0
1983-08-11,40.37,40.63,40.25,40.25,102578,3.01808096650504,3.03751869380976,3.00910970774902,3.00910970774902,1372088.39191461,0.0,1.0
1983-08-12,40.5,40.75,40.25,40.37,77600,3.0277998301574,3.04648995256578,3.00910970774902,3.01808096650504,1037981.43083872,0.0,1.0
1983-08-15,40.88,41.5,40.75,40.75,305600,3.05620881621814,3.10256031979092,3.04648995256578,3.04648995256578,4087720.68639576,0.0,1.0
1983-08-16,40.5,40.75,39.88,40.75,209600,3.0277998301574,3.04648995256578,2.98144832658462,3.04648995256578,2803619.94721385,0.0,1.0
1983-08-17,39.88,40.37,39.62,40.37,496652,2.98144832658462,3.01808096650504,2.96201059927991,3.01808096650504,6643241.66996018,0.0,1.0
1983-08-18,38.88,39.62,38.75,39.62,669363,2.9066878369511,2.96201059927991,2.89696897329875,2.96201059927991,8953432.53209403,0.0,1.0
1983-08-19,38.62,38.88,38.0,38.88,275852,2.88725010964639,2.9066878369511,2.84089860607361,2.9066878369511,3689809.96984177,0.0,1.0
1983-08-22,37.62,39.0,37.38,38.62,302844,2.81248962001287,2.91565909570713,2.79454710250083,2.88725010964639,4050856.29434176,0.0,1.0
1983-08-23,37.12,37.5,36.75,37.5,328030,2.77510937519612,2.80351836125685,2.74744799403171,2.80351836125685,4387745.47368587,0.0,1.0
1983-08-24,36.5,37.5,35.87,37.12,340000,2.72875787162334,2.80351836125685,2.68165876315422,2.77510937519612,4547856.78460262,0.0,1.0
1983-08-25,36.5,36.75,35.63,36.5,269363,2.72875787162334,2.74744799403171,2.66371624564218,2.72875787162334,3603012.78550269,0.0,1.0
1983-08-26,37.38,37.38,36.38,36.5,148000,2.79454710250083,2.79454710250083,2.71978661286731,2.72875787162334,1979655.30623879,0.0,1.0
1983-08-29,36.63,37.25,36.38,37.25,154430,2.73847673527569,2.78482823884847,2.71978661286731,2.78482823884847,2065663.30366525,0.0,1.0
1983-08-30,37.38,37.75,36.63,36.63,283763,2.79454710250083,2.82220848366523,2.73847673527569,2.73847673527569,3795627.89637998,0.0,1.0
1983-08-31,37.87,38.5,37.5,37.5,215763,2.83117974242125,2.87827885089037,2.80351836125685,2.80351836125685,2886056.53945946,0.0,1.0
1983-09-01,39.13,39.37,38.0,38.0,293452,2.92537795935948,2.94332047687153,2.84089860607361,2.84089860607361,3925228.43869179,0.0,1.0
1983-09-02,40.0,40.75,39.75,39.75,256385,2.99041958534064,3.04648995256578,2.97172946293226,2.97172946293226,3429418.41682454,0.0,1.0
1983-09-06,41.0,41.5,40.63,40.63,312563,3.06518007497416,3.10256031979092,3.03751869380976,3.03751869380976,4180858.11813455,0.0,1.0
1983-09-07,40.88,41.25,40.5,41.0,546044,3.05620881621814,3.08387019738254,3.0277998301574,3.06518007497416,7303911.50026927,0.0,1.0
1983-09-08,41.0,41.0,40.5,40.88,284267,3.06518007497416,3.06518007497416,3.0277998301574,3.05620881621814,3802369.42526068,0.0,1.0
1983-09-09,40.75,41.0,40.63,41.0,101452,3.04648995256578,3.06518007497416,3.03751869380976,3.06518007497416,1357026.96032796,0.0,1.0
1983-09-12,41.0,41.75,40.75,40.75,410578,3.06518007497416,3.1212504421993,3.04648995256578,3.04648995256578,5491911.59678992,0.0,1.0
1983-09-13,41.38,41.5,40.5,41.0,169600,3.09358906103489,3.10256031979092,3.0277998301574,3.06518007497416,2268577.97255472,0.0,1.0
1983-09-14,41.63,41.75,41.12,41.38,266963,3.11227918344327,3.1212504421993,3.07415133373018,3.09358906103489,3570910.26702315,0.0,1.0
1983-09-15,41.87,42.0,41.5,41.63,177244,3.13022170095532,3.13994056460767,3.10256031979092,3.11227918344327,2370824.49391208,0.0,1.0
1983-09-16,41.75,42.12,41.63,41.87,183644,3.1212504421993,3.1489118233637,3.11227918344327,3.13022170095532,2456431.20985754,0.0,1.0
1983-09-19,43.38,43.38,41.75,41.75,235763,3.24311004030193,3.24311004030193,3.1212504421993,3.1212504421993,3153577.52678902,0.0,1.0
1983-09-20,42.87,43.5,42.5,43.38,195200,3.20498219058883,3.25208129905795,3.17732080942443,3.24311004030193,2611004.83633657,0.0,1.0
1983-09-21,42.0,42.87,42.0,42.87,119052,3.13994056460767,3.20498219058883,3.13994056460767,3.20498219058883,1592445.42917798,0.0,1.0
1983-09-22,42.75,42.87,41.75,42.0,219200,3.19601093183281,3.20498219058883,3.1212504421993,3.13994056460767,2932030.02113204,0.0,1.0
1983-09-23,43.0,43.62,42.25,42.75,220385,3.21470105424119,3.26105255781397,3.15863068701605,3.19601093183281,2947880.63963132,0.0,1.0
1983-09-26,42.75,43.38,42.62,43.0,122252,3.19601093183281,3.24311004030193,3.18629206818045,3.21470105424119,1635248.78715071,0.0,1.0
1983-09-27,39.88,42.0,39.5,42.0,1074963,2.98144832658462,3.13994056460767,2.95303934052388,3.13994056460767,14378758.1551376,0.0,1.0
1983-09-28,38.5,39.88,37.87,39.88,1146578,2.87827885089037,2.98144832658462,2.83117974242125,2.98144832658462,15336683.9305179,0.0,1.0
1983-09-29,38.88,39.37,38.75,38.75,382430,2.9066878369511,2.94332047687153,2.89696897329875,2.89696897329875,5115402.5592223,0.0,1.0
1983-09-30,39.5,39.5,38.62,38.88,221244,2.95303934052388,2.95303934052388,2.88725010964639,2.9066878369511,2959370.66603713,0.0,1.0
1983-10-03,41.0,41.12,39.62,39.62,237363,3.06518007497416,3.07415133373018,2.96201059927991,2.96201059927991,3174979.20577539,0.0,1.0
1983-10-04,41.38,42.0,41.25,41.25,394163,3.09358906103489,3.13994056460767,3.08387019738254,3.08387019738254,5272343.74643919,0.0,1.0
1983-10-05,41.12,41.5,40.75,41.38,254844,3.07415133373018,3.10256031979092,3.04648995256578,3.09358906103489,3408805.9247508,0.0,1.0
1983-10-06,41.87,42.25,41.12,41.12,572385,3.13022170095532,3.15863068701605,3.07415133373018,3.07415133373018,7656250.01663167,0.0,1.0
1983-10-07,42.87,42.87,41.63,41.87,426844,3.20498219058883,3.20498219058883,3.11227918344327,3.13022170095532,5709486.41578507,0.0,1.0
1983-10-10,42.5,42.75,41.87,42.75,101452,3.17732080942443,3.19601093183281,3.13022170095532,3.19601093183281,1357026.96032796,0.0,1.0
1983-10-11,41.12,42.38,41.12,42.38,219378,3.07415133373018,3.16834955066841,3.07415133373018,3.16834955066841,2934410.95791928,0.0,1.0
1983-10-12,40.37,41.25,40.12,41.12,102044,3.01808096650504,3.08387019738254,2.99939084409666,3.07415133373018,1364945.58155291,0.0,1.0
1983-10-13,40.0,40.63,39.75,40.37,255763,2.99041958534064,3.03751869380976,2.97172946293226,3.01808096650504,3421098.51411859,0.0,1.0
1983-10-14,39.88,40.0,39.62,40.0,129778,2.98144832658462,2.99041958534064,2.96201059927991,2.99041958534064,1735916.93468282,0.0,1.0
1983-10-17,38.75,40.25,38.62,39.88,431852,2.89696897329875,3.00910970774902,2.88725010964639,2.98144832658462,5776473.67101238,0.0,1.0
1983-10-18,38.5,39.5,38.0,38.75,454430,2.87827885089037,2.95303934052388,2.84089860607361,2.89696897329875,6078478.11360873,0.0,1.0
1983-10-19,38.0,38.5,37.62,38.5,296178,2.84089860607361,2.87827885089037,2.81248962001287,2.87827885089037,3961691.54926481,0.0,1.0
1983-10-20,37.5,38.13,37.38,38.0,218400,2.80351836125685,2.85061746972597,2.79454710250083,2.84089860607361,2921329.18163886,0.0,1.0
1983-10-21,37.87,38.25,37.5,37.5,212000,2.83117974242125,2.85958872848199,2.80351836125685,2.80351836125685,2835722.4656934,0.0,1.0
1983-10-24,37.87,38.13,37.62,37.87,329363,2.83117974242125,2.85061746972597,2.81248962001287,2.83117974242125,4405575.7474914,0.0,1.0
1983-10-25,37.75,38.0,37.25,37.87,250963,2.82220848366523,2.84089860607361,2.78482823884847,2.83117974242125,3356893.47715949,0.0,1.0
1983-10-26,37.5,38.13,37.5,37.75,136563,2.80351836125685,2.85061746972597,2.80351836125685,2.82220848366523,1826673.42963438,0.0,1.0
1983-10-27,37.5,37.75,37.38,37.5,98252,2.80351836125685,2.82220848366523,2.79454710250083,2.80351836125685,1314223.60235523,0.0,1.0
1983-10-28,38.0,38.13,37.5,37.5,284178,2.84089860607361,2.85061746972597,2.80351836125685,2.80351836125685,3801178.95686707,0.0,1.0
1983-10-31,38.13,38.38,37.75,38.0,315467,2.85061746972597,2.86930759213435,2.82220848366523,2.84089860607361,4219702.16549481,0.0,1.0
1983-11-01,39.25,39.37,38.0,38.13,340830,2.93434921811551,2.94332047687153,2.84089860607361,2.85061746972597,4558958.90557679,0.0,1.0
1983-11-02,40.0,40.25,38.75,39.25,325185,2.99041958534064,3.00910970774902,2.89696897329875,2.93434921811551,4349690.61323825,0.0,1.0
1983-11-03,39.62,39.88,39.25,39.88,442667,2.96201059927991,2.98144832658462,2.93434921811551,2.98144832658462,5921135.64491084,0.0,1.0
1983-11-04,39.13,39.62,39.0,39.62,124385,2.92537795935948,2.96201059927991,2.91565909570713,2.96201059927991,1663779.90044941,0.0,1.0
1983-11-07,39.75,40.0,39.0,39.13,247852,2.97172946293226,2.99041958534064,2.91565909570713,2.92537795935948,3315280.58758038,0.0,1.0
1983-11-08,40.0,40.25,39.37,39.75,172030,2.99041958534064,3.00910970774902,2.94332047687153,2.97172946293226,2301081.77251526,0.0,1.0
1983-11-09,40.88,40.88,39.88,40.0,188800,3.05620881621814,3.05620881621814,2.98144832658462,2.99041958534064,2525398.1203911,0.0,1.0
1983-11-10,41.25,41.63,40.25,40.88,525363,3.08387019738254,3.11227918344327,3.00910970774902,3.05620881621814,7027281.42332113,0.0,1.0
1983-11-11,40.63,41.25,40.63,41.25,97363,3.03751869380976,3.08387019738254,3.03751869380976,3.08387019738254,1302332.29446843,0.0,1.0
1983-11-14,41.25,42.0,41.25,41.25,527467,3.08387019738254,3.13994056460767,3.08387019738254,3.08387019738254,7055424.6311882,0.0,1.0
1983-11-15,42.0,42.12,41.38,41.38,410785,3.13994056460767,3.1489118233637,3.09358906103489,3.09358906103489,5494680.4390088,0.0,1.0
1983-11-16,40.75,41.63,39.88,41.63,1162163,3.04648995256578,3.11227918344327,2.98144832658462,3.11227918344327,15545149.6598945,0.0,1.0
1983-11-17,40.5,41.25,40.5,40.75,476000,3.0277998301574,3.08387019738254,3.0277998301574,3.04648995256578,6366999.49844367,0.0,1.0
1983-11-18,40.88,41.0,40.63,40.63,460830,3.05620881621814,3.06518007497416,3.03751869380976,3.03751869380976,6164084.82955419,0.0,1.0
1983-11-21,42.38,42.5,41.0,41.0,542163,3.16834955066841,3.17732080942443,3.06518007497416,3.06518007497416,7251999.05267798,0.0,1.0
1983-11-22,43.38,43.5,42.38,42.38,435200,3.24311004030193,3.25208129905795,3.16834955066841,3.16834955066841,5821256.68429135,0.0,1.0
1983-11-23,43.75,44.25,43.5,43.5,610163,3.27077142146633,3.30815166628309,3.25208129905795,3.25208129905795,8161570.40959849,0.0,1.0
1983-11-25,43.62,44.25,43.62,43.75,210963,3.26105255781397,3.30815166628309,3.26105255781397,3.27077142146633,2821851.50250036,0.0,1.0
1983-11-28,43.88,43.88,43.25,43.62,164030,3.28049028511869,3.28049028511869,3.23339117664957,3.26105255781397,2194073.37758343,0.0,1.0
1983-11-29,45.25,45.25,43.88,43.88,653185,3.3829121559166,3.3829121559166,3.28049028511869,3.28049028511869,8737034.80544313,0.0,1.0
1983-11-30,45.63,46.0,45.25,45.25,876385,3.41132114197734,3.43898252314174,3.3829121559166,3.3829121559166,11722569.0240411,0.0,1.0
1983-12-01,45.25,45.63,44.75,45.63,431585,3.3829121559166,3.41132114197734,3.34553191109984,3.41132114197734,5772902.26583154,0.0,1.0
1983-12-02,44.62,45.5,44.5,45.25,252800,3.33581304744749,3.40160227832498,3.32684178869146,3.3829121559166,3381465.27984571,0.0,1.0
1983-12-05,45.25,45.25,44.5,44.62,252000,3.3829121559166,3.3829121559166,3.32684178869146,3.33581304744749,3370764.44035253,0.0,1.0
1983-12-06,44.88,45.13,44.88,45.13,163763,3.3552507747522,3.37394089716058,3.3552507747522,3.37394089716058,2190501.97240259,0.0,1.0
1983-12-07,46.12,46.25,44.75,44.88,481244,3.44795378189776,3.45767264555012,3.34553191109984,3.3552507747522,6437143.50132148,0.0,1.0
1983-12-08,46.12,46.5,46.0,46.12,381867,3.44795378189776,3.4763627679585,3.43898252314174,3.44795378189776,5107871.84342897,0.0,1.0
1983-12-09,45.63,46.0,45.0,46.0,260652,3.41132114197734,3.43898252314174,3.36422203350822,3.43898252314174,3486494.0194713,0.0,1.0
1983-12-12,45.88,45.88,45.0,45.63,164800,3.43001126438572,3.43001126438572,3.36422203350822,3.41132114197734,2204372.93559562,0.0,1.0
1983-12-13,45.75,46.0,45.25,45.88,224000,3.42029240073336,3.43898252314174,3.3829121559166,3.43001126438572,2996235.05809114,0.0,1.0
1983-12-14,45.63,46.12,45.5,45.75,121452,3.41132114197734,3.44795378189776,3.40160227832498,3.42029240073336,1624547.94765752,0.0,1.0
1983-12-15,44.88,45.63,44.75,45.63,188830,3.3552507747522,3.41132114197734,3.34553191109984,3.41132114197734,2525799.4018721,0.0,1.0
1983-12-16,44.88,45.75,44.88,44.88,191644,3.3552507747522,3.42029240073336,3.3552507747522,3.3552507747522,2563439.60478937,0.0,1.0
1983-12-19,46.0,46.37,45.75,45.75,202963,3.43898252314174,3.46664390430614,3.42029240073336,3.42029240073336,2714843.10756853,0.0,1.0
1983-12-20,46.12,46.5,45.75,46.0,333630,3.44795378189776,3.4763627679585,3.42029240073336,3.43898252314174,4462651.35013816,0.0,1.0
1983-12-21,45.88,46.12,45.5,46.12,601778,3.43001126438572,3.44795378189776,3.40160227832498,3.44795378189776,8049412.23566057,0.0,1.0
1983-12-22,45.13,46.0,44.62,45.88,368444,3.37394089716058,3.43898252314174,3.33581304744749,3.43001126438572,4928325.13278273,0.0,1.0
1983-12-23,45.13,45.5,44.88,45.13,102044,3.37394089716058,3.40160227832498,3.3552507747522,3.37394089716058,1364945.58155291,0.0,1.0
1983-12-27,45.37,45.5,45.0,45.13,74430,3.39188341467262,3.40160227832498,3.36422203350822,3.37394089716058,995579.354346981,0.0,1.0
1983-12-28,44.75,45.37,44.5,45.37,241244,3.34553191109984,3.39188341467262,3.32684178869146,3.39188341467262,3226891.65336669,0.0,1.0
1983-12-29,44.25,44.88,44.0,44.75,263378,3.30815166628309,3.3552507747522,3.28946154387471,3.34553191109984,3522957.13004432,0.0,1.0
1983-12-30,43.75,44.0,43.38,44.0,232652,3.27077142146633,3.28946154387471,3.24311004030193,3.28946154387471,3111964.63720991,0.0,1.0
1984-01-03,44.0,44.37,43.75,43.75,148178,3.28946154387471,3.31712292503911,3.27077142146633,3.27077142146633,1982036.24302602,0.0,1.0
1984-01-04,45.88,46.0,44.0,44.0,650252,3.43001126438572,3.43898252314174,3.28946154387471,3.28946154387471,8697802.85265124,0.0,1.0
1984-01-05,47.75,47.75,46.0,46.0,765985,3.56981338000039,3.56981338000039,3.43898252314174,3.43898252314174,10245853.1739819,0.0,1.0
1984-01-06,47.63,48.13,47.38,47.75,488800,3.56084212124437,3.59822236606113,3.54215199883599,3.56981338000039,6538212.93033459,0.0,1.0
1984-01-09,47.75,48.0,47.38,47.63,491467,3.56981338000039,3.58850350240877,3.54215199883599,3.56084212124437,6573886.85399499,0.0,1.0
1984-01-10,47.5,47.87,47.38,47.75,259052,3.55112325759201,3.57878463875641,3.54215199883599,3.56981338000039,3465092.34048494,0.0,1.0
1984-01-11,47.12,47.38,47.0,47.38,166400,3.52271427153128,3.54215199883599,3.51374301277525,3.54215199883599,2225774.61458199,0.0,1.0
1984-01-12,47.38,47.63,47.0,47.12,185452,3.54215199883599,3.56084212124437,3.51374301277525,3.52271427153128,2480615.10711213,0.0,1.0
1984-01-13,47.0,47.5,46.63,47.38,232385,3.51374301277525,3.55112325759201,3.48608163161085,3.54215199883599,3108393.23202906,0.0,1.0
1984-01-16,46.37,47.5,46.25,47.0,301630,3.46664390430614,3.55112325759201,3.45767264555012,3.51374301277525,4034617.77041085,0.0,1.0
1984-01-17,48.75,49.0,46.5,46.5,511585,3.64457386963391,3.66326399204229,3.4763627679585,3.4763627679585,6842986.2151498,0.0,1.0
1984-01-18,49.75,49.75,48.75,48.75,605985,3.71933435926742,3.71933435926742,3.64457386963391,3.64457386963391,8105685.27534536,0.0,1.0
1984-01-19,49.5,49.88,49.13,49.75,692830,3.70064423685904,3.72905322291978,3.67298285569464,3.71933435926742,9267328.28257717,0.0,1.0
1984-01-20,48.62,49.0,48.0,49.0,494578,3.63485500598155,3.66326399204229,3.58850350240877,3.66326399204229,6615499.74357411,0.0,1.0
1984-01-23,47.87,48.25,47.75,48.25,246785,3.57878463875641,3.60719362481715,3.56981338000039,3.60719362481715,3301008.34290635,0.0,1.0
1984-01-24,47.63,48.25,47.63,47.87,392000,3.56084212124437,3.60719362481715,3.56084212124437,3.57878463875641,5243411.35165949,0.0,1.0
1984-01-25,46.87,47.75,46.87,47.63,258044,3.5040241491229,3.56981338000039,3.5040241491229,3.56084212124437,3451609.28272352,0.0,1.0
1984-01-26,45.75,47.12,45.25,46.87,838844,3.42029240073336,3.52271427153128,3.3829121559166,3.5040241491229,11220418.7547741,0.0,1.0
1984-01-27,46.12,46.5,45.5,45.75,206785,3.44795378189776,3.4763627679585,3.40160227832498,3.42029240073336,2765966.36824722,0.0,1.0
1984-01-30,45.5,46.87,45.5,46.12,233452,3.40160227832498,3.5040241491229,3.40160227832498,3.44795378189776,3122665.47670309,0.0,1.0
1984-01-31,44.5,45.37,43.75,45.37,954430,3.32684178869146,3.39188341467262,3.27077142146633,3.39188341467262,12766502.7968479,0.0,1.0
1984-02-01,44.25,44.88,44.0,44.5,379585,3.30815166628309,3.3552507747522,3.28946154387471,3.32684178869146,5077347.69877466,0.0,1.0
1984-02-02,43.0,44.37,43.0,44.25,1105778,3.21470105424119,3.31712292503911,3.21470105424119,3.30815166628309,14790941.1163656,0.0,1.0
1984-02-03,42.38,44.25,42.12,43.0,234163,3.16834955066841,3.30815166628309,3.1489118233637,3.21470105424119,3132175.84780266,0.0,1.0
1984-02-06,42.0,42.0,40.63,42.0,766252,3.13994056460767,3.13994056460767,3.03751869380976,3.13994056460767,10249424.5791627,0.0,1.0
1984-02-07,44.0,44.13,42.25,42.25,377185,3.28946154387471,3.29918040752706,3.15863068701605,3.15863068701605,5045245.18029511,0.0,1.0
1984-02-08,42.12,44.25,42.12,44.0,503585,3.1489118233637,3.30815166628309,3.1489118233637,3.28946154387471,6735977.82021797,0.0,1.0
1984-02-09,42.12,42.87,41.0,42.12,454578,3.1489118233637,3.20498219058883,3.06518007497416,3.1489118233637,6080457.76891497,0.0,1.0
1984-02-10,41.38,42.5,41.38,42.12,413067,3.09358906103489,3.17732080942443,3.09358906103489,3.1489118233637,5525204.5836631,0.0,1.0
1984-02-13,41.0,41.63,40.63,41.38,165630,3.06518007497416,3.11227918344327,3.03751869380976,3.09358906103489,2215475.0565698,0.0,1.0
1984-02-14,41.87,42.0,40.75,41.0,189363,3.13022170095532,3.13994056460767,3.04648995256578,3.06518007497416,2532928.83618443,0.0,1.0
1984-02-15,42.62,43.38,42.25,42.25,554667,3.18629206818045,3.24311004030193,3.15863068701605,3.15863068701605,7419253.17395643,0.0,1.0
1984-02-16,43.38,43.62,43.0,43.0,331230,3.24311004030193,3.26105255781397,3.21470105424119,3.21470105424119,4430548.8316586,0.0,1.0
1984-02-17,43.0,43.25,42.62,43.25,142252,3.21470105424119,3.23339117664957,3.18629206818045,3.23339117664957,1902769.77448027,0.0,1.0
1984-02-21,42.38,42.87,42.12,42.87,144444,3.16834955066841,3.20498219058883,3.1489118233637,3.20498219058883,1932090.07469159,0.0,1.0
1984-02-22,42.0,42.38,41.5,42.38,247467,3.13994056460767,3.16834955066841,3.10256031979092,3.16834955066841,3310130.80857429,0.0,1.0
1984-02-23,42.0,42.0,41.0,42.0,128030,3.13994056460767,3.13994056460767,3.06518007497416,3.13994056460767,1712535.60039022,0.0,1.0
1984-02-24,43.88,43.88,42.62,42.62,308978,3.28049028511869,3.28049028511869,3.18629206818045,3.18629206818045,4132904.98115573,0.0,1.0
1984-02-27,43.5,44.13,43.13,43.88,231200,3.25208129905795,3.29918040752706,3.22441991789355,3.28049028511869,3092542.61352978,0.0,1.0
1984-02-28,43.13,43.62,42.5,43.5,146578,3.22441991789355,3.26105255781397,3.17732080942443,3.25208129905795,1960634.56403965,0.0,1.0
1984-02-29,43.13,43.38,42.5,43.13,124030,3.22441991789355,3.24311004030193,3.17732080942443,3.22441991789355,1659031.4029243,0.0,1.0
1984-03-01,43.0,43.38,42.62,43.13,102430,3.21470105424119,3.24311004030193,3.18629206818045,3.22441991789355,1370108.73660837,0.0,1.0
1984-03-02,42.62,42.87,42.38,42.87,157867,3.18629206818045,3.20498219058883,3.16834955066841,3.20498219058883,2111636.78533783,0.0,1.0
1984-03-05,41.75,42.5,41.25,42.5,182844,3.1212504421993,3.17732080942443,3.08387019738254,3.17732080942443,2445730.37036435,0.0,1.0
1984-03-06,41.12,41.75,41.0,41.75,113985,3.07415133373018,3.1212504421993,3.06518007497416,3.1212504421993,1524668.98703803,0.0,1.0
1984-03-07,40.25,40.75,40.0,40.75,188385,3.00910970774902,3.04648995256578,2.99041958534064,3.04648995256578,2519847.05990402,0.0,1.0
1984-03-08,39.88,40.37,39.62,40.25,139585,2.98144832658462,3.01808096650504,2.96201059927991,3.00910970774902,1867095.85081987,0.0,1.0
1984-03-09,39.25,39.88,39.13,39.88,136563,2.93434921811551,2.98144832658462,2.92537795935948,2.98144832658462,1826673.42963437,0.0,1.0
1984-03-12,40.25,40.25,39.13,39.25,269244,3.00910970774902,3.00910970774902,2.92537795935948,2.93434921811551,3601421.03562809,0.0,1.0
1984-03-13,39.0,40.63,38.25,40.25,389600,2.91565909570713,3.03751869380976,2.85958872848199,3.00910970774902,5211308.83317994,0.0,1.0
1984-03-14,38.13,39.0,38.0,39.0,424178,2.85061746972597,2.91565909570713,2.84089860607361,2.91565909570713,5673825.86817403,0.0,1.0
1984-03-15,38.75,39.13,38.13,38.13,386400,2.89696897329875,2.92537795935948,2.85061746972597,2.85061746972597,5168505.47520721,0.0,1.0
1984-03-16,39.13,40.12,38.75,38.75,529630,2.92537795935948,2.99939084409666,2.89696897329875,2.89696897329875,7084357.02596791,0.0,1.0
1984-03-19,40.37,40.37,38.62,39.13,278400,3.01808096650504,3.01808096650504,2.88725010964639,2.92537795935948,3723892.14362756,0.0,1.0
1984-03-20,39.75,40.63,39.5,40.37,176444,2.97172946293226,3.03751869380976,2.95303934052388,3.01808096650504,2360123.6544189,0.0,1.0
1984-03-21,39.75,39.88,39.37,39.75,213985,2.97172946293226,2.98144832658462,2.94332047687153,2.97172946293226,2862273.92368586,0.0,1.0
1984-03-22,38.0,39.0,37.75,39.0,330578,2.84089860607361,2.91565909570713,2.82220848366523,2.91565909570713,4421827.64747166,0.0,1.0
1984-03-23,36.0,37.0,35.63,37.0,752444,2.69137762680658,2.76613811644009,2.66371624564218,2.76613811644009,10064728.0895104,0.0,1.0
1984-03-26,36.38,36.63,36.0,36.0,544178,2.71978661286731,2.73847673527569,2.69137762680658,2.69137762680658,7278951.79215144,0.0,1.0
1984-03-27,37.0,37.0,36.5,36.5,419644,2.76613811644009,2.76613811644009,2.72875787162334,2.72875787162334,5613178.86034643,0.0,1.0
1984-03-28,38.38,38.38,37.38,37.38,263467,2.86930759213435,2.86930759213435,2.79454710250083,2.79454710250083,3524147.59843793,0.0,1.0
1984-03-29,38.38,39.0,38.38,38.38,291763,2.86930759213435,2.91565909570713,2.86930759213435,2.86930759213435,3902636.2913118,0.0,1.0
1984-03-30,38.13,38.38,38.0,38.38,218163,2.85061746972597,2.86930759213435,2.84089860607361,2.86930759213435,2918159.057939,0.0,1.0
1984-04-02,37.75,38.62,37.62,38.13,206252,2.82220848366523,2.88725010964639,2.81248962001287,2.85061746972597,2758836.93393488,0.0,1.0
1984-04-03,37.0,37.5,36.87,37.5,235230,2.76613811644009,2.80351836125685,2.75641925278774,2.80351836125685,3146448.0924767,0.0,1.0
1984-04-04,37.25,37.38,36.63,37.0,407230,2.78482823884847,2.79454710250083,2.73847673527569,2.76613811644009,5447128.58351097,0.0,1.0
1984-04-05,36.38,37.62,36.38,37.25,235052,2.71978661286731,2.81248962001287,2.71978661286731,2.78482823884847,3144067.15568946,0.0,1.0
1984-04-06,36.38,36.75,36.38,36.38,141363,2.71978661286731,2.74744799403171,2.71978661286731,2.71978661286731,1890878.46659348,0.0,1.0
1984-04-09,37.38,37.75,37.0,37.0,128178,2.79454710250083,2.82220848366523,2.76613811644009,2.76613811644009,1714515.25569646,0.0,1.0
1984-04-10,37.62,38.13,37.5,37.5,148267,2.81248962001287,2.85061746972597,2.80351836125685,2.80351836125685,1983226.71141964,0.0,1.0
1984-04-11,37.62,37.87,37.25,37.62,110667,2.81248962001287,2.83117974242125,2.78482823884847,2.81248962001287,1480287.25524006,0.0,1.0
1984-04-12,39.0,39.0,37.12,37.62,211644,2.91565909570713,2.91565909570713,2.77510937519612,2.81248962001287,2830960.59211893,0.0,1.0
1984-04-13,38.38,39.5,38.38,39.0,220178,2.86930759213435,2.95303934052388,2.86930759213435,2.91565909570713,2945111.79741246,0.0,1.0
1984-04-16,38.62,38.62,38.0,38.38,81452,2.88725010964639,2.88725010964639,2.84089860607361,2.86930759213435,1089505.97299839,0.0,1.0
1984-04-17,38.25,38.75,38.0,38.62,116652,2.85958872848199,2.89696897329875,2.84089860607361,2.88725010964639,1560342.91069843,0.0,1.0
1984-04-18,37.75,38.38,37.62,38.25,93452,2.82220848366523,2.86930759213435,2.81248962001287,2.85958872848199,1250018.56539613,0.0,1.0
1984-04-19,37.62,37.87,37.38,37.75,101778,2.81248962001287,2.83117974242125,2.79454710250083,2.82220848366523,1361387.55242143,0.0,1.0
1984-04-23,37.87,38.0,37.5,37.62,238430,2.83117974242125,2.84089860607361,2.80351836125685,2.81248962001287,3189251.45044942,0.0,1.0
1984-04-24,38.62,38.75,37.75,37.87,122044,2.88725010964639,2.89696897329875,2.82220848366523,2.83117974242125,1632466.56888248,0.0,1.0
1984-04-25,39.0,39.13,38.62,38.62,342963,2.91565909570713,2.92537795935948,2.88725010964639,2.88725010964639,4587490.01887549,0.0,1.0
1984-04-26,38.75,39.37,38.62,39.0,218400,2.89696897329875,2.94332047687153,2.88725010964639,2.91565909570713,2921329.18163886,0.0,1.0
1984-04-27,38.5,38.75,38.25,38.75,65452,2.87827885089037,2.89696897329875,2.85958872848199,2.89696897329875,875489.183134737,0.0,1.0
1984-04-30,37.5,38.38,37.38,38.38,155644,2.80351836125685,2.86930759213435,2.79454710250083,2.86930759213435,2081901.82759615,0.0,1.0
1984-05-01,38.25,38.5,37.25,37.5,598430,2.85958872848199,2.87827885089037,2.78482823884847,2.80351836125685,8004629.22238161,0.0,1.0
1984-05-02,38.25,38.38,37.5,38.25,411644,2.85958872848199,2.86930759213435,2.80351836125685,2.85958872848199,5506170.46541459,0.0,1.0
1984-05-03,38.88,38.88,37.62,38.25,885778,2.9066878369511,2.9066878369511,2.81248962001287,2.85958872848199,11848210.2557404,0.0,1.0
1984-05-04,38.38,39.37,38.13,38.88,318044,2.86930759213435,2.94332047687153,2.85061746972597,2.9066878369511,4254172.24471222,0.0,1.0
1984-05-07,39.13,39.37,38.25,38.38,475763,2.92537795935948,2.94332047687153,2.85958872848199,2.86930759213435,6363829.37474382,0.0,1.0
1984-05-08,39.13,39.75,38.88,39.13,526252,2.92537795935948,2.97172946293226,2.9066878369511,2.92537795935948,7039172.73120795,0.0,1.0
1984-05-09,39.25,39.37,38.75,39.13,188030,2.93434921811551,2.94332047687153,2.89696897329875,2.92537795935948,2515098.56237891,0.0,1.0
1984-05-10,39.25,39.5,39.0,39.25,295852,2.93434921811551,2.95303934052388,2.91565909570713,2.93434921811551,3957330.95717133,0.0,1.0
1984-05-11,38.88,39.13,38.38,39.13,196978,2.9066878369511,2.92537795935948,2.86930759213435,2.92537795935948,2634787.45211017,0.0,1.0
1984-05-14,37.87,38.62,37.75,38.62,300385,2.83117974242125,2.88725010964639,2.82220848366523,2.88725010964639,4017964.58894959,0.0,1.0
1984-05-15,37.62,38.13,37.62,37.87,212267,2.81248962001287,2.85061746972597,2.81248962001287,2.83117974242125,2839293.87087425,0.0,1.0
1984-05-16,38.13,38.25,37.62,37.62,385778,2.85061746972597,2.85958872848199,2.81248962001287,2.81248962001287,5160185.57250126,0.0,1.0
1984-05-17,38.13,38.5,37.87,38.13,422844,2.85061746972597,2.87827885089037,2.83117974242125,2.85061746972597,5655982.21831915,0.0,1.0
1984-05-18,38.88,39.25,38.38,38.38,455585,2.9066878369511,2.93434921811551,2.86930759213435,2.86930759213435,6093927.45062703,0.0,1.0
1984-05-21,39.0,39.25,38.88,38.88,198252,2.91565909570713,2.93434921811551,2.9066878369511,2.9066878369511,2651828.53900305,0.0,1.0
1984-05-22,38.88,39.0,38.5,39.0,171644,2.9066878369511,2.91565909570713,2.87827885089037,2.91565909570713,2295918.61745981,0.0,1.0
1984-05-23,38.25,38.75,38.13,38.75,153985,2.85958872848199,2.89696897329875,2.85061746972597,2.89696897329875,2059710.96169716,0.0,1.0
1984-05-24,37.87,38.5,37.75,38.25,216178,2.83117974242125,2.87827885089037,2.82220848366523,2.85958872848199,2891607.59994655,0.0,1.0
1984-05-25,38.0,38.13,37.5,37.87,209867,2.84089860607361,2.85061746972597,2.80351836125685,2.83117974242125,2807191.3523947,0.0,1.0
1984-05-29,37.5,38.25,37.38,38.0,145067,2.80351836125685,2.85958872848199,2.79454710250083,2.84089860607361,1940423.35344691,0.0,1.0
1984-05-30,37.87,38.25,37.0,37.5,280830,2.83117974242125,2.85958872848199,2.76613811644009,2.80351836125685,3756395.94358811,0.0,1.0
1984-05-31,39.0,39.13,37.75,37.87,390667,2.91565909570713,2.92537795935948,2.82220848366523,2.83117974242125,5225581.07785397,0.0,1.0
1984-06-01,39.5,39.62,38.88,39.0,426400,2.95303934052388,2.96201059927991,2.9066878369511,2.91565909570713,5703547.44986636,0.0,1.0
1984-06-04,40.25,40.63,39.75,39.75,780652,3.00910970774902,3.03751869380976,2.97172946293226,2.97172946293226,10442039.69004,0.0,1.0
1984-06-05,40.88,41.12,40.0,40.25,464563,3.05620881621814,3.07415133373018,2.99041958534064,3.00910970774902,6214017.62183925,0.0,1.0
1984-06-06,40.88,41.12,40.63,40.88,209985,3.05620881621814,3.07415133373018,3.03751869380976,3.05620881621814,2808769.72621994,0.0,1.0
1984-06-07,42.12,42.38,40.63,40.88,1100978,3.1489118233637,3.16834955066841,3.03751869380976,3.05620881621814,14726736.0794065,0.0,1.0
1984-06-08,42.75,43.25,42.25,42.25,490963,3.19601093183281,3.23339117664957,3.15863068701605,3.15863068701605,6567145.32511429,0.0,1.0
1984-06-11,41.75,42.62,41.5,42.62,250400,3.1212504421993,3.18629206818045,3.10256031979092,3.18629206818045,3349362.76136616,0.0,1.0
1984-06-12,42.5,42.5,41.5,41.75,328267,3.17732080942443,3.17732080942443,3.10256031979092,3.1212504421993,4390915.59738574,0.0,1.0
1984-06-13,42.0,42.75,42.0,42.5,259230,3.13994056460767,3.19601093183281,3.13994056460767,3.17732080942443,3467473.27727217,0.0,1.0
1984-06-14,41.75,42.38,41.25,42.0,355200,3.1212504421993,3.16834955066841,3.08387019738254,3.13994056460767,4751172.73497309,0.0,1.0
1984-06-15,41.63,41.87,41.38,41.75,192978,3.11227918344327,3.13022170095532,3.09358906103489,3.1212504421993,2581283.25464425,0.0,1.0
1984-06-18,43.0,43.0,41.0,41.63,582578,3.21470105424119,3.21470105424119,3.06518007497416,3.11227918344327,7792592.0878242,0.0,1.0
1984-06-19,43.0,43.13,42.5,43.0,622252,3.21470105424119,3.22441991789355,3.17732080942443,3.21470105424119,8323273.47038986,0.0,1.0
1984-06-20,43.38,43.75,42.5,43.0,399200,3.24311004030193,3.27077142146633,3.17732080942443,3.21470105424119,5339718.90709813,0.0,1.0
1984-06-21,42.75,43.75,42.75,43.38,577452,3.19601093183281,3.27077142146633,3.19601093183281,3.24311004030193,7724026.45877163,0.0,1.0
1984-06-22,43.0,43.38,42.25,42.75,263585,3.21470105424119,3.24311004030193,3.15863068701605,3.19601093183281,3525725.97226318,0.0,1.0
1984-06-25,43.62,43.62,42.87,43.0,224385,3.26105255781397,3.26105255781397,3.20498219058883,3.21470105424119,3001384.83709723,0.0,1.0
1984-06-26,42.87,43.38,42.62,43.38,316000,3.20498219058883,3.24311004030193,3.18629206818045,3.24311004030193,4226831.59980715,0.0,1.0
1984-06-27,42.5,43.13,42.38,42.87,202578,3.17732080942443,3.22441991789355,3.16834955066841,3.20498219058883,2709693.32856244,0.0,1.0
1984-06-28,43.62,43.75,42.38,42.5,249363,3.26105255781397,3.27077142146633,3.16834955066841,3.17732080942443,3335491.79817313,0.0,1.0
1984-06-29,43.75,44.5,43.75,43.75,306430,3.27077142146633,3.32684178869146,3.27077142146633,3.27077142146633,4098822.80736994,0.0,1.0
1984-07-02,43.62,43.88,43.25,43.75,229452,3.26105255781397,3.28049028511869,3.23339117664957,3.27077142146633,3069161.27923718,0.0,1.0
1984-07-03,44.88,44.88,43.75,43.75,651052,3.3552507747522,3.3552507747522,3.27077142146633,3.27077142146633,8708503.69214443,0.0,1.0
1984-07-05,44.75,45.63,44.62,44.88,612030,3.34553191109984,3.41132114197734,3.33581304744749,3.3552507747522,8186543.49376572,0.0,1.0
1984-07-06,45.0,45.0,44.13,44.75,490400,3.36422203350822,3.36422203350822,3.29918040752706,3.34553191109984,6559614.60932096,0.0,1.0
1984-07-09,46.12,46.25,45.0,45.0,555585,3.44795378189776,3.45767264555012,3.36422203350822,3.36422203350822,7431532.38727485,0.0,1.0
1984-07-10,46.0,46.5,45.63,46.12,374044,3.43898252314174,3.4763627679585,3.41132114197734,3.44795378189776,5003231.00923501,0.0,1.0
1984-07-11,44.62,45.5,44.5,45.5,343378,3.33581304744749,3.40160227832498,3.32684178869146,3.40160227832498,4593041.07936258,0.0,1.0
1984-07-12,44.13,44.88,43.75,44.62,276267,3.29918040752706,3.3552507747522,3.27077142146633,3.33581304744749,3695361.03032887,0.0,1.0
1984-07-13,44.37,44.5,43.75,44.13,257452,3.31712292503911,3.32684178869146,3.27077142146633,3.29918040752706,3443690.66149857,0.0,1.0
1984-07-16,44.0,44.37,43.5,44.37,311378,3.28946154387471,3.31712292503911,3.25208129905795,3.31712292503911,4165007.49963528,0.0,1.0
1984-07-17,45.0,45.0,44.13,44.13,354578,3.36422203350822,3.36422203350822,3.29918040752706,3.29918040752706,4742852.83226715,0.0,1.0
1984-07-18,44.88,45.63,44.75,45.0,643200,3.3552507747522,3.41132114197734,3.34553191109984,3.36422203350822,8603474.95251884,0.0,1.0
1984-07-19,44.75,45.13,44.5,44.88,366400,3.34553191109984,3.37394089716058,3.32684178869146,3.3552507747522,4900984.48787765,0.0,1.0
1984-07-20,44.75,44.75,43.62,44.75,448830,3.34553191109984,3.34553191109984,3.26105255781397,3.34553191109984,6003572.23715646,0.0,1.0
1984-07-23,43.5,43.62,43.13,43.62,313630,3.25208129905795,3.26105255781397,3.22441991789355,3.26105255781397,4195130.36280859,0.0,1.0
1984-07-24,42.5,43.5,42.38,43.5,326578,3.17732080942443,3.25208129905795,3.16834955066841,3.25208129905795,4368323.45000575,0.0,1.0
1984-07-25,43.75,43.75,42.25,42.5,361185,3.27077142146633,3.27077142146633,3.15863068701605,3.17732080942443,4831228.39043146,0.0,1.0
1984-07-26,44.75,44.88,43.38,43.75,528978,3.34553191109984,3.3552507747522,3.24311004030193,3.27077142146633,7075635.84178097,0.0,1.0
1984-07-27,46.5,47.38,44.75,44.75,864178,3.4763627679585,3.54215199883599,3.34553191109984,3.34553191109984,11559287.5894245,0.0,1.0
1984-07-30,46.37,47.0,46.0,46.5,595200,3.46664390430614,3.51374301277525,3.43898252314174,3.4763627679585,7961424.58292788,0.0,1.0
1984-07-31,46.87,46.87,46.0,46.37,648830,3.5040241491229,3.5040241491229,3.43898252314174,3.46664390430614,8678782.11045211,0.0,1.0
1984-08-01,48.0,48.5,47.0,47.0,664800,3.58850350240877,3.62588374722553,3.51374301277525,3.51374301277525,8892397.61883478,0.0,1.0
1984-08-02,49.0,49.37,48.38,48.38,920385,3.66326399204229,3.69092537320669,3.61691248846951,3.61691248846951,12311115.1961661,0.0,1.0
1984-08-03,51.75,52.0,49.0,49.0,1288000,3.86885533853446,3.88754546094283,3.66326399204229,3.66326399204229,17228351.584024,0.0,1.0
1984-08-06,51.37,54.0,50.62,51.75,1236000,3.84044635247372,4.03706644020987,3.78437598524858,3.86885533853446,16532797.0169672,0.0,1.0
1984-08-07,51.63,52.0,50.37,51.37,798252,3.85988407977843,3.88754546094283,3.7656858628402,3.84044635247372,10677458.15889,0.0,1.0
1984-08-08,50.37,51.75,50.37,51.63,539585,3.7656858628402,3.86885533853446,3.7656858628402,3.85988407977843,7217515.5974112,0.0,1.0
1984-08-09,51.25,52.0,49.75,50.37,676000,3.8314750937177,3.88754546094283,3.71933435926742,3.7656858628402,9042209.37173933,0.0,1.0
1984-08-10,51.0,52.87,51.0,51.25,796178,3.81278497130932,3.95258708692399,3.81278497130932,3.8314750937177,10649716.232504,0.0,1.0
1984-08-13,51.75,52.0,50.25,51.0,439644,3.86885533853446,3.88754546094283,3.75671460408418,3.81278497130932,5880699.84767598,0.0,1.0
1984-08-14,51.75,52.12,51.5,51.75,315585,3.86885533853446,3.89651671969886,3.85016521612608,3.86885533853446,4221280.53932005,0.0,1.0
1984-08-15,50.75,51.75,50.5,51.75,203378,3.79409484890094,3.86885533853446,3.77540472649256,3.86885533853446,2720394.16805562,0.0,1.0
1984-08-16,52.0,52.0,50.37,50.75,468800,3.88754546094283,3.88754546094283,3.7656858628402,3.79409484890094,6270691.94300504,0.0,1.0
1984-08-17,51.88,52.38,51.5,52.0,177600,3.87857420218681,3.91595444700357,3.85016521612608,3.88754546094283,2375586.36748655,0.0,1.0
1984-08-20,52.38,52.63,51.25,51.88,389363,3.91595444700357,3.93464456941195,3.8314750937177,3.87857420218681,5208138.70948009,0.0,1.0
1984-08-21,53.38,54.0,52.0,52.38,769778,3.99071493663709,4.03706644020987,3.88754546094283,3.91595444700357,10296588.5292289,0.0,1.0
1984-08-22,53.12,53.87,52.87,53.38,492978,3.97127720933237,4.02734757655751,3.95258708692399,3.99071493663709,6594098.06458774,0.0,1.0
1984-08-23,52.87,53.12,52.75,53.12,207467,3.95258708692399,3.97127720933237,3.94361582816797,3.97127720933237,2775088.83391516,0.0,1.0
1984-08-24,53.62,53.75,53.0,53.0,185363,4.00865745414913,4.01837631780149,3.96230595057635,3.96230595057635,2479424.63871852,0.0,1.0
1984-08-27,53.75,53.75,52.63,53.62,321867,4.01837631780149,4.01837631780149,3.93464456941195,4.00865745414913,4305308.88144027,0.0,1.0
1984-08-28,53.62,53.62,53.0,53.62,204800,4.00865745414913,4.00865745414913,3.96230595057635,4.00865745414913,2739414.91025476,0.0,1.0
1984-08-29,53.75,53.75,53.38,53.62,346963,4.01837631780149,4.01837631780149,3.99071493663709,4.00865745414913,4640994.21634141,0.0,1.0
1984-08-30,53.75,53.75,53.25,53.75,129867,4.01837631780149,4.01837631780149,3.98099607298473,4.01837631780149,1737107.40307644,0.0,1.0
1984-08-31,53.5,53.62,52.75,53.62,92030,3.99968619539311,4.00865745414913,3.94361582816797,4.00865745414913,1230997.823197,0.0,1.0
1984-09-04,52.25,52.63,51.88,52.63,182400,3.90623558335121,3.93464456941195,3.87857420218681,3.93464456941195,2439791.40444564,0.0,1.0
1984-09-05,51.88,52.0,51.37,52.0,169600,3.87857420218681,3.88754546094283,3.84044635247372,3.88754546094283,2268577.97255472,0.0,1.0
1984-09-06,52.38,52.87,51.88,51.88,239467,3.91595444700357,3.95258708692399,3.87857420218681,3.87857420218681,3203122.41364246,0.0,1.0
1984-09-07,53.5,53.5,52.25,52.38,593600,3.99968619539311,3.99968619539311,3.90623558335121,3.91595444700357,7940022.90394152,0.0,1.0
1984-09-10,53.25,54.0,52.87,53.5,700800,3.98099607298473,4.03706644020987,3.95258708692399,3.99968619539311,9373935.39602799,0.0,1.0
1984-09-11,53.75,54.75,53.62,53.62,617452,4.01837631780149,4.093136807435,4.00865745414913,4.00865745414913,8259068.43343076,0.0,1.0
1984-09-12,54.38,54.38,53.0,53.75,418963,4.0654754262706,4.0654754262706,3.96230595057635,4.01837631780149,5604069.77072785,0.0,1.0
1984-09-13,55.37,55.37,54.25,54.38,730667,4.13948831100778,4.13948831100778,4.05575656261825,4.0654754262706,9773437.86245661,0.0,1.0
1984-09-14,55.88,56.37,54.75,55.37,854044,4.17761616072088,4.2142488006413,4.093136807435,4.13948831100778,11423734.7051446,0.0,1.0
1984-09-17,55.75,55.88,55.25,55.88,468030,4.16789729706852,4.17761616072088,4.13051705225176,4.17761616072088,6260392.38499284,0.0,1.0
1984-09-18,55.75,56.12,55.37,55.75,424267,4.16789729706852,4.19555867823292,4.13948831100778,4.16789729706852,5675016.33656765,0.0,1.0
1984-09-19,57.12,57.38,55.25,55.75,595378,4.27031916786644,4.28975689517115,4.13051705225176,4.16789729706852,7963805.51971511,0.0,1.0
1984-09-20,56.63,57.25,56.5,57.12,348385,4.23368652794601,4.28003803151879,4.22396766429366,4.27031916786644,4660014.95854055,0.0,1.0
1984-09-21,55.88,57.38,55.88,56.63,435852,4.17761616072088,4.28975689517115,4.17761616072088,4.23368652794601,5829977.8684783,0.0,1.0
1984-09-24,54.75,55.75,54.13,55.75,323378,4.093136807435,4.16789729706852,4.04678530386222,4.16789729706852,4325520.09203302,0.0,1.0
1984-09-25,54.5,55.25,54.25,54.75,680830,4.07444668502662,4.13051705225176,4.05575656261825,4.093136807435,9106815.69017943,0.0,1.0
1984-09-26,54.38,54.5,53.38,54.5,366400,4.0654754262706,4.07444668502662,3.99071493663709,4.07444668502662,4900984.48787765,0.0,1.0
1984-09-27,53.25,54.88,53.25,54.38,276267,3.98099607298473,4.10285567108736,3.98099607298473,4.0654754262706,3695361.03032886,0.0,1.0
1984-09-28,53.87,54.25,53.5,53.5,299644,4.02734757655751,4.05575656261825,3.99968619539311,3.99968619539311,4008052.93636902,0.0,1.0
1984-10-01,53.25,53.75,53.0,53.75,265067,3.98099607298473,4.01837631780149,3.96230595057635,4.01837631780149,3545549.2774243,0.0,1.0
1984-10-02,53.0,53.62,53.0,53.25,224178,3.96230595057635,4.00865745414913,3.96230595057635,3.98099607298473,2998615.99487837,0.0,1.0
1984-10-03,51.88,53.62,51.75,53.0,363585,3.87857420218681,4.00865745414913,3.86885533853446,3.96230595057635,4863330.90891102,0.0,1.0
1984-10-04,52.75,53.0,51.88,51.88,317363,3.94361582816797,3.96230595057635,3.87857420218681,3.87857420218681,4245063.15509365,0.0,1.0
1984-10-05,53.25,53.75,52.87,52.87,382578,3.98099607298473,4.01837631780149,3.95258708692399,3.95258708692399,5117382.21452854,0.0,1.0
1984-10-08,52.0,53.25,51.75,53.25,254044,3.88754546094283,3.98099607298473,3.86885533853446,3.98099607298473,3398105.08525762,0.0,1.0
1984-10-09,51.88,52.75,51.75,52.0,253244,3.87857420218681,3.94361582816797,3.86885533853446,3.88754546094283,3387404.24576443,0.0,1.0
1984-10-10,52.25,52.25,50.75,51.88,474044,3.90623558335121,3.90623558335121,3.79409484890094,3.87857420218681,6340835.94588285,0.0,1.0
1984-10-11,52.12,52.5,52.0,52.25,382667,3.89651671969886,3.92492570575959,3.88754546094283,3.90623558335121,5118572.68292215,0.0,1.0
1984-10-12,54.62,55.13,52.12,52.12,506844,4.08341794378265,4.12154579349574,3.89651671969886,3.89651671969886,6779570.36510332,0.0,1.0
1984-10-15,55.13,55.37,54.0,54.62,587467,4.12154579349574,4.13948831100778,4.03706644020987,4.08341794378265,7857987.59317691,0.0,1.0
1984-10-16,55.88,56.88,55.13,55.13,326667,4.17761616072088,4.25237665035439,4.12154579349574,4.12154579349574,4369513.91839936,0.0,1.0
1984-10-17,55.75,56.5,55.5,55.88,242578,4.16789729706852,4.22396766429366,4.14920717466014,4.17761616072088,3244735.30322157,0.0,1.0
1984-10-18,57.87,58.25,55.88,55.88,452978,4.32638953509157,4.35479852115231,4.17761616072088,4.17761616072088,6059056.08992861,0.0,1.0
1984-10-19,57.87,59.25,57.0,57.87,854785,4.32638953509157,4.42955901078583,4.26134790911042,4.32638953509157,11433646.3577252,0.0,1.0
1984-10-22,58.0,59.13,57.63,57.87,546844,4.33610839874393,4.4205877520298,4.30844701757953,4.32638953509157,7314612.33976246,0.0,1.0
1984-10-23,57.87,58.87,57.75,58.0,306785,4.32638953509157,4.40115002472509,4.31741827633555,4.33610839874393,4103571.30489505,0.0,1.0
1984-10-24,57.87,58.12,57.63,57.87,266844,4.32638953509157,4.34507965749995,4.30844701757953,4.32638953509157,3569318.51714854,0.0,1.0
1984-10-25,57.0,57.75,56.63,57.75,197630,4.26134790911042,4.31741827633555,4.23368652794601,4.31741827633555,2643508.6362971,0.0,1.0
1984-10-26,56.0,56.75,56.0,56.75,144800,4.1865874194769,4.24265778670204,4.1865874194769,4.24265778670204,1936851.94826606,0.0,1.0
1984-10-29,56.0,56.5,55.37,56.0,194430,4.1865874194769,4.22396766429366,4.13948831100778,4.1865874194769,2600705.27832438,0.0,1.0
1984-10-30,57.0,57.38,56.12,56.12,338252,4.26134790911042,4.28975689517115,4.19555867823292,4.19555867823292,4524475.45031001,0.0,1.0
1984-10-31,57.75,57.87,57.0,57.0,193452,4.31741827633555,4.32638953509157,4.26134790911042,4.26134790911042,2587623.50204396,0.0,1.0
1984-11-01,58.87,59.0,58.0,58.0,369778,4.40115002472509,4.41086888837745,4.33610839874393,4.33610839874393,4946168.78263761,0.0,1.0
1984-11-02,59.0,59.5,58.5,58.87,432385,4.41086888837745,4.44824913319421,4.37348864356069,4.40115002472509,5783603.10532472,0.0,1.0
1984-11-05,58.25,58.75,58.0,58.75,324978,4.35479852115231,4.39217876596907,4.33610839874393,4.39217876596907,4346921.77101939,0.0,1.0
1984-11-06,57.38,58.25,57.12,58.25,434252,4.28975689517115,4.35479852115231,4.27031916786644,4.35479852115231,5808576.18949194,0.0,1.0
1984-11-07,56.37,58.0,56.0,57.38,681630,4.2142488006413,4.33610839874393,4.1865874194769,4.28975689517115,9117516.5296726,0.0,1.0
1984-11-08,57.12,57.12,56.12,56.37,301452,4.27031916786644,4.27031916786644,4.19555867823292,4.2142488006413,4032236.83362361,0.0,1.0
1984-11-09,57.5,57.87,57.25,57.25,228178,4.29872815392717,4.32638953509157,4.28003803151879,4.28003803151879,3052120.19234429,0.0,1.0
1984-11-12,57.0,57.5,56.88,57.5,165067,4.26134790911042,4.29872815392717,4.25237665035439,4.29872815392717,2207944.34077647,0.0,1.0
1984-11-13,56.63,57.0,56.25,57.0,172800,4.23368652794601,4.26134790911042,4.20527754188528,4.26134790911042,2311381.33052745,0.0,1.0
1984-11-14,56.5,56.88,56.25,56.63,197600,4.22396766429366,4.25237665035439,4.20527754188528,4.23368652794601,2643107.35481611,0.0,1.0
1984-11-15,55.5,56.12,55.25,56.12,359763,4.14920717466014,4.19555867823292,4.13051705225176,4.19555867823292,4812207.64823233,0.0,1.0
1984-11-16,54.62,56.0,54.5,55.5,415230,4.08341794378265,4.1865874194769,4.07444668502662,4.14920717466014,5554136.97844278,0.0,1.0
1984-11-19,54.88,54.88,54.25,54.62,270252,4.10285567108736,4.10285567108736,4.05575656261825,4.08341794378265,3614904.09338949,0.0,1.0
1984-11-20,55.75,56.12,55.0,55.0,348030,4.16789729706852,4.19555867823292,4.11182692984338,4.11182692984338,4655266.46101544,0.0,1.0
1984-11-21,56.12,56.25,55.5,55.75,542044,4.19555867823292,4.20527754188528,4.14920717466014,4.16789729706852,7250407.30280337,0.0,1.0
1984-11-23,56.88,56.88,56.25,56.25,206785,4.25237665035439,4.25237665035439,4.20527754188528,4.20527754188528,2765966.36824722,0.0,1.0
1984-11-26,56.12,57.12,56.0,56.88,220385,4.19555867823292,4.27031916786644,4.1865874194769,4.25237665035439,2947880.63963132,0.0,1.0
1984-11-27,57.0,57.12,56.12,56.12,365778,4.26134790911042,4.27031916786644,4.19555867823292,4.19555867823292,4892664.58517169,0.0,1.0
1984-11-28,55.5,57.75,55.37,57.0,479200,4.14920717466014,4.31741827633555,4.13948831100778,4.26134790911042,6409802.8564164,0.0,1.0
1984-11-29,55.0,55.0,54.62,55.0,440030,4.11182692984338,4.11182692984338,4.08341794378265,4.11182692984338,5885863.00273145,0.0,1.0
1984-11-30,54.0,54.75,53.38,54.75,539763,4.03706644020987,4.093136807435,3.99071493663709,4.093136807435,7219896.53419842,0.0,1.0
1984-12-03,53.38,53.75,52.87,53.75,514963,3.99071493663709,4.01837631780149,3.95258708692399,4.01837631780149,6888170.50990976,0.0,1.0
1984-12-04,53.62,53.87,53.38,53.38,341452,4.00865745414913,4.02734757655751,3.99071493663709,3.99071493663709,4567278.80828275,0.0,1.0
1984-12-05,53.5,53.75,53.38,53.62,154963,3.99968619539311,4.01837631780149,3.99071493663709,4.00865745414913,2072792.73797758,0.0,1.0
1984-12-06,53.12,53.62,53.12,53.5,260444,3.97127720933237,4.00865745414913,3.97127720933237,3.99968619539311,3483711.80120308,0.0,1.0
1984-12-07,52.75,53.5,52.63,53.12,254430,3.94361582816797,3.99968619539311,3.93464456941195,3.97127720933237,3403268.24031308,0.0,1.0
1984-12-10,52.75,53.12,51.75,52.75,288830,3.94361582816797,3.97127720933237,3.86885533853446,3.94361582816797,3863404.33851993,0.0,1.0
1984-12-11,53.38,53.38,52.5,52.75,285244,3.99071493663709,3.99071493663709,3.92492570575959,3.94361582816797,3815437.82549173,0.0,1.0
1984-12-12,52.87,53.5,52.63,53.38,341630,3.95258708692399,3.99968619539311,3.93464456941195,3.99071493663709,4569659.74506999,0.0,1.0
1984-12-13,53.25,53.5,52.38,52.87,353363,3.98099607298473,3.99968619539311,3.91595444700357,3.95258708692399,4726600.93228687,0.0,1.0
1984-12-14,53.87,54.0,53.12,53.25,236978,4.02734757655751,4.03706644020987,3.97127720933237,3.98099607298473,3169829.42676929,0.0,1.0
1984-12-17,54.0,54.13,53.12,53.87,251852,4.03706644020987,4.04678530386222,3.97127720933237,4.02734757655751,3368784.78504629,0.0,1.0
1984-12-18,56.25,56.25,54.88,54.88,613185,4.20527754188528,4.20527754188528,4.10285567108736,4.10285567108736,8201992.83078399,0.0,1.0
1984-12-19,57.12,58.75,56.12,56.25,725067,4.27031916786644,4.39217876596907,4.19555867823292,4.20527754188528,9698531.98600432,0.0,1.0
1984-12-20,55.75,57.0,55.75,57.0,236267,4.16789729706852,4.26134790911042,4.16789729706852,4.26134790911042,3160319.05566973,0.0,1.0
1984-12-21,55.5,55.75,54.5,55.75,364563,4.14920717466014,4.16789729706852,4.07444668502662,4.16789729706852,4876412.68519143,0.0,1.0
1984-12-24,56.63,56.63,56.0,56.0,119230,4.23368652794601,4.23368652794601,4.1865874194769,4.1865874194769,1594826.36596521,0.0,1.0
1984-12-26,55.88,56.5,55.88,56.5,82044,4.17761616072088,4.22396766429366,4.17761616072088,4.22396766429366,1097424.59422335,0.0,1.0
1984-12-27,56.37,56.75,55.88,55.88,118252,4.2142488006413,4.24265778670204,4.17761616072088,4.17761616072088,1581744.58968479,0.0,1.0
1984-12-28,56.25,56.63,55.88,56.37,248267,4.20527754188528,4.23368652794601,4.17761616072088,4.2142488006413,3320831.64806747,0.0,1.0
1984-12-31,56.63,56.75,55.75,56.25,205867,4.23368652794601,4.24265778670204,4.16789729706852,4.20527754188528,2753687.15492879,0.0,1.0
1985-01-02,54.25,56.5,54.25,56.5,282430,4.05575656261825,4.22396766429366,4.05575656261825,4.22396766429366,3777797.62257446,0.0,1.0
1985-01-03,54.62,55.5,54.38,54.38,496978,4.08341794378265,4.14920717466014,4.0654754262706,4.0654754262706,6647602.26205365,0.0,1.0
1985-01-04,54.88,55.0,54.5,54.62,185363,4.10285567108736,4.11182692984338,4.07444668502662,4.08341794378265,2479424.63871852,0.0,1.0
1985-01-07,55.25,55.5,54.75,54.88,186252,4.13051705225176,4.14920717466014,4.093136807435,4.10285567108736,2491315.94660532,0.0,1.0
1985-01-08,55.0,55.13,54.88,55.13,150430,4.11182692984338,4.12154579349574,4.10285567108736,4.12154579349574,2012159.10619933,0.0,1.0
1985-01-09,55.75,55.75,54.5,55.0,333985,4.16789729706852,4.16789729706852,4.07444668502662,4.11182692984338,4467399.84766326,0.0,1.0
1985-01-10,57.12,57.38,55.75,55.75,827644,4.27031916786644,4.28975689517115,4.16789729706852,4.16789729706852,11070607.0018696,0.0,1.0
1985-01-11,58.12,59.25,57.38,57.38,759467,4.34507965749995,4.42955901078583,4.28975689517115,4.28975689517115,10158668.0842112,0.0,1.0
1985-01-14,60.0,60.0,57.87,58.12,403052,4.48562937801096,4.48562937801096,4.32638953509157,4.34507965749995,5391243.44925782,0.0,1.0
1985-01-15,59.38,60.13,59.38,60.0,735763,4.43927787443818,4.49534824166332,4.43927787443818,4.48562937801096,9841602.21002818,0.0,1.0
1985-01-16,59.62,59.87,59.13,59.38,496385,4.45722039195023,4.47591051435861,4.4205877520298,4.43927787443818,6639670.26477933,0.0,1.0
1985-01-17,57.75,59.5,55.25,59.5,2918963,4.31741827633555,4.44824913319421,4.13051705225176,4.44824913319421,39044193.1869236,0.0,1.0
1985-01-18,56.0,57.75,56.0,57.75,783230,4.1865874194769,4.31741827633555,4.1865874194769,4.31741827633555,10476523.1453068,0.0,1.0
1985-01-21,58.25,58.5,56.25,56.25,699585,4.35479852115231,4.37348864356069,4.20527754188528,4.20527754188528,9357683.49604772,0.0,1.0
1985-01-22,59.5,59.75,58.87,58.87,880978,4.44824913319421,4.46693925560258,4.40115002472509,4.40115002472509,11784005.2187813,0.0,1.0
1985-01-23,59.75,59.87,58.5,59.5,481067,4.46693925560258,4.47591051435861,4.37348864356069,4.44824913319421,6434775.94058362,0.0,1.0
1985-01-24,59.62,60.88,59.25,59.75,453985,4.45722039195023,4.55141860888846,4.42955901078583,4.46693925560258,6072525.77164065,0.0,1.0
1985-01-25,60.37,60.37,59.38,59.62,259200,4.51329075917536,4.51329075917536,4.43927787443818,4.45722039195023,3467071.99579118,0.0,1.0
1985-01-28,62.12,62.87,60.25,60.37,549363,4.64412161603402,4.70019198325915,4.50431950041934,4.51329075917536,7348306.60811661,0.0,1.0
1985-01-29,61.75,62.12,61.25,62.12,492178,4.61646023486962,4.64412161603402,4.57907999005286,4.64412161603402,6583397.22509455,0.0,1.0
1985-01-30,62.63,63.0,62.12,62.12,538667,4.68224946574711,4.70991084691151,4.64412161603402,4.64412161603402,7205236.38409277,0.0,1.0
1985-01-31,62.37,62.5,61.88,62.5,359230,4.6628117384424,4.67253060209475,4.62617909852197,4.67253060209475,4805078.21392,0.0,1.0
1985-02-01,62.25,62.37,61.63,62.37,256000,4.65384047968637,4.6628117384424,4.60748897611359,4.6628117384424,3424268.63781845,0.0,1.0
1985-02-04,63.12,63.5,61.88,62.25,348000,4.71888210566753,4.74729109172827,4.62617909852197,4.65384047968637,4654865.17953445,0.0,1.0
1985-02-05,63.38,63.75,62.75,63.12,585067,4.73831983297225,4.76598121413665,4.69122072450313,4.71888210566753,7825885.07469736,0.0,1.0
1985-02-06,61.63,64.12,61.25,63.38,995585,4.60748897611359,4.79364259530105,4.57907999005286,4.73831983297225,13316994.1085253,0.0,1.0
1985-02-07,62.87,63.25,61.75,61.75,971644,4.70019198325915,4.72860096931989,4.61646023486962,4.61646023486962,12996758.1106425,0.0,1.0
1985-02-08,63.75,63.75,62.37,62.87,455852,4.76598121413665,4.76598121413665,4.6628117384424,4.70019198325915,6097498.85580786,0.0,1.0
1985-02-11,63.75,63.87,62.87,63.75,218252,4.76598121413665,4.77495247289267,4.70019198325915,4.76598121413665,2919349.52633262,0.0,1.0
1985-02-12,64.25,64.38,63.12,63.75,308030,4.80336145895341,4.81308032260576,4.71888210566753,4.76598121413665,4120224.48635631,0.0,1.0
1985-02-13,66.37,66.5,64.5,64.5,786044,4.96185369697646,4.97157256062882,4.82205158136179,4.82205158136179,10514163.3482241,0.0,1.0
1985-02-14,65.5,66.5,65.5,66.37,615644,4.8968120709953,4.97157256062882,4.8968120709953,4.96185369697646,8234884.53617617,0.0,1.0
1985-02-15,65.13,65.75,65.13,65.5,250400,4.8691506898309,4.91550219340368,4.8691506898309,4.8968120709953,3349362.76136617,0.0,1.0
1985-02-19,64.25,65.13,64.25,65.13,165363,4.80336145895341,4.8691506898309,4.80336145895341,4.8691506898309,2211903.65138895,0.0,1.0
1985-02-20,64.25,64.87,64.0,64.25,414785,4.80336145895341,4.84971296252619,4.78467133654503,4.80336145895341,5548184.6364747,0.0,1.0
1985-02-21,63.63,64.25,63.63,64.25,146844,4.75700995538063,4.80336145895341,4.75700995538063,4.80336145895341,1964192.59317114,0.0,1.0
1985-02-22,63.63,64.25,63.5,63.63,168000,4.75700995538063,4.80336145895341,4.74729109172827,4.75700995538063,2247176.29356835,0.0,1.0
1985-02-25,63.75,63.87,62.87,63.63,167852,4.76598121413665,4.77495247289267,4.70019198325915,4.75700995538063,2245196.63826211,0.0,1.0
1985-02-26,65.38,65.88,63.75,63.75,351644,4.88784081223928,4.92522105705604,4.76598121413665,4.76598121413665,4703607.5034259,0.0,1.0
1985-02-27,65.25,65.75,65.0,65.38,313185,4.87812194858692,4.91550219340368,4.85943182617854,4.88784081223928,4189178.02084051,0.0,1.0
1985-02-28,65.5,65.62,65.13,65.25,164444,4.8968120709953,4.90578332975132,4.8691506898309,4.87812194858692,2199611.06202116,0.0,1.0
1985-03-01,66.62,66.88,65.5,65.5,426578,4.98054381938484,4.99998154668955,4.8968120709953,4.8968120709953,5705928.38665358,0.0,1.0
1985-03-04,65.38,66.88,65.13,66.62,333630,4.88784081223928,4.99998154668955,4.8691506898309,4.98054381938484,4462651.35013815,0.0,1.0
1985-03-05,65.5,65.62,63.5,65.38,490844,4.8968120709953,4.90578332975132,4.74729109172827,4.88784081223928,6565553.57523968,0.0,1.0
1985-03-06,64.25,65.5,64.12,65.5,365067,4.80336145895341,4.8968120709953,4.79364259530105,4.8968120709953,4883154.21407213,0.0,1.0
1985-03-07,63.5,64.0,63.12,64.0,265867,4.74729109172827,4.78467133654503,4.71888210566753,4.78467133654503,3556250.11691749,0.0,1.0
1985-03-08,63.87,64.5,63.63,63.63,210163,4.77495247289267,4.82205158136179,4.75700995538063,4.75700995538063,2811150.66300718,0.0,1.0
1985-03-11,64.0,64.12,63.63,63.87,104978,4.78467133654503,4.79364259530105,4.75700995538063,4.77495247289267,1404190.91039416,0.0,1.0
1985-03-12,64.75,64.75,63.75,64.0,224385,4.84074170377016,4.84074170377016,4.76598121413665,4.78467133654503,3001384.83709724,0.0,1.0
1985-03-13,63.38,65.5,63.38,64.75,255378,4.73831983297225,4.8968120709953,4.73831983297225,4.84074170377016,3415948.73511249,0.0,1.0
1985-03-14,62.5,63.38,61.5,63.38,404563,4.67253060209475,4.73831983297225,4.59777011246124,4.73831983297225,5411454.65985056,0.0,1.0
1985-03-15,62.0,62.5,61.5,62.5,398578,4.635150357278,4.67253060209475,4.59777011246124,4.67253060209475,5331399.00439218,0.0,1.0
1985-03-18,60.0,62.12,60.0,62.0,416000,4.48562937801096,4.64412161603402,4.48562937801096,4.635150357278,5564436.53645498,0.0,1.0
1985-03-19,61.75,61.88,60.25,60.25,343378,4.61646023486962,4.62617909852197,4.50431950041934,4.50431950041934,4593041.07936258,0.0,1.0
1985-03-20,62.12,62.37,61.75,61.75,302252,4.64412161603402,4.6628117384424,4.61646023486962,4.61646023486962,4042937.6731168,0.0,1.0
1985-03-21,63.5,63.63,62.0,62.12,256800,4.74729109172827,4.75700995538063,4.635150357278,4.64412161603402,3434969.47731163,0.0,1.0
1985-03-22,62.37,63.38,62.37,63.38,145778,4.6628117384424,4.73831983297225,4.6628117384424,4.73831983297225,1949933.72454647,0.0,1.0
1985-03-25,61.0,62.12,60.75,62.12,284652,4.56038986764448,4.64412161603402,4.5416997452361,4.64412161603402,3807519.20426678,0.0,1.0
1985-03-26,61.37,61.88,60.62,61.0,209452,4.58805124880888,4.62617909852197,4.53198088158374,4.56038986764448,2801640.29190761,0.0,1.0
1985-03-27,61.88,62.25,61.37,61.37,134044,4.62617909852197,4.65384047968637,4.58805124880888,4.58805124880888,1792979.16128022,0.0,1.0
1985-03-28,63.75,63.75,62.12,62.12,245067,4.76598121413665,4.76598121413665,4.64412161603402,4.64412161603402,3278028.29009474,0.0,1.0
1985-03-29,62.5,63.38,62.25,63.38,302430,4.67253060209475,4.73831983297225,4.65384047968637,4.73831983297225,4045318.60990404,0.0,1.0
1985-04-01,62.5,62.87,62.12,62.5,189452,4.67253060209475,4.70019198325915,4.64412161603402,4.67253060209475,2534119.30457805,0.0,1.0
1985-04-02,61.0,62.63,61.0,62.5,209778,4.56038986764448,4.68224946574711,4.56038986764448,4.67253060209475,2806000.88400109,0.0,1.0
1985-04-03,59.38,61.0,58.0,61.0,647852,4.43927787443818,4.56038986764448,4.33610839874393,4.56038986764448,8665700.33417171,0.0,1.0
1985-04-04,59.25,59.38,58.38,59.38,362785,4.42955901078583,4.43927787443818,4.36451738480467,4.43927787443818,4852630.06941783,0.0,1.0
1985-04-08,59.62,60.0,59.5,59.5,304178,4.45722039195023,4.48562937801096,4.44824913319421,4.44824913319421,4068699.94419663,0.0,1.0
1985-04-09,58.63,59.5,56.88,59.5,362163,4.38320750721305,4.44824913319421,4.25237665035439,4.44824913319421,4844310.16671188,0.0,1.0
1985-04-10,60.0,60.75,58.87,58.87,523852,4.48562937801096,4.5416997452361,4.40115002472509,4.40115002472509,7007070.2127284,0.0,1.0
1985-04-11,60.88,61.13,60.37,60.37,387052,4.55141860888846,4.57010873129684,4.51329075917536,4.51329075917536,5177226.65939416,0.0,1.0
1985-04-12,60.88,61.0,60.5,60.88,221244,4.55141860888846,4.56038986764448,4.52300962282772,4.55141860888846,2959370.66603712,0.0,1.0
1985-04-15,60.88,61.25,60.5,60.88,175852,4.55141860888846,4.57907999005286,4.52300962282772,4.55141860888846,2352205.03319394,0.0,1.0
1985-04-16,61.0,61.25,60.75,60.88,287467,4.56038986764448,4.57907999005286,4.5416997452361,4.55141860888846,3845172.78323342,0.0,1.0
1985-04-17,62.0,62.0,61.13,61.13,161867,4.635150357278,4.635150357278,4.57010873129684,4.57010873129684,2165140.98280374,0.0,1.0
1985-04-18,62.75,62.75,62.25,62.25,233600,4.69122072450313,4.69122072450313,4.65384047968637,4.65384047968637,3124645.13200933,0.0,1.0
1985-04-19,62.87,63.0,62.37,62.75,150844,4.70019198325915,4.70991084691151,4.6628117384424,4.69122072450313,2017696.79063705,0.0,1.0
1985-04-22,62.0,62.87,62.0,62.87,165985,4.635150357278,4.70019198325915,4.635150357278,4.70019198325915,2220223.5540949,0.0,1.0
1985-04-23,61.75,62.25,61.13,62.0,255052,4.61646023486962,4.65384047968637,4.57010873129684,4.635150357278,3411588.14301902,0.0,1.0
1985-04-24,62.5,62.87,62.0,62.0,442430,4.67253060209475,4.70019198325915,4.635150357278,4.635150357278,5917965.521211,0.0,1.0
1985-04-25,63.25,63.5,62.37,62.5,421185,4.72860096931989,4.74729109172827,4.6628117384424,4.67253060209475,5633791.35242016,0.0,1.0
1985-04-26,62.12,63.25,62.12,63.25,186163,4.64412161603402,4.72860096931989,4.64412161603402,4.72860096931989,2490125.4782117,0.0,1.0
1985-04-29,61.0,61.88,60.62,61.88,301185,4.56038986764448,4.62617909852197,4.53198088158374,4.62617909852197,4028665.42844277,0.0,1.0
1985-04-30,60.37,61.13,59.5,61.0,588178,4.51329075917536,4.57010873129684,4.44824913319421,4.56038986764448,7867497.96427648,0.0,1.0
1985-05-01,59.13,60.5,59.0,60.37,640563,4.4205877520298,4.52300962282772,4.41086888837745,4.51329075917536,8568202.31033945,0.0,1.0
1985-05-02,57.38,59.25,56.75,59.13,975644,4.28975689517115,4.42955901078583,4.24265778670204,4.4205877520298,13050262.3081084,0.0,1.0
1985-05-03,58.0,58.63,57.0,57.38,616267,4.33610839874393,4.38320750721305,4.26134790911042,4.28975689517115,8243217.81493149,0.0,1.0
1985-05-06,57.75,58.38,57.38,58.0,302844,4.31741827633555,4.36451738480467,4.28975689517115,4.33610839874393,4050856.29434176,0.0,1.0
1985-05-07,57.63,58.5,57.63,57.75,508652,4.30844701757953,4.37348864356069,4.30844701757953,4.31741827633555,6803754.26235792,0.0,1.0
1985-05-08,58.25,58.75,57.5,57.63,654400,4.35479852115231,4.39217876596907,4.29872815392717,4.30844701757953,8753286.7054234,0.0,1.0
1985-05-09,60.5,60.75,58.38,58.38,963230,4.52300962282772,4.5416997452361,4.36451738480467,4.36451738480467,12884212.0312729,0.0,1.0
1985-05-10,62.25,62.75,61.5,61.5,740030,4.65384047968637,4.69122072450313,4.59777011246124,4.59777011246124,9898677.81267495,0.0,1.0
1985-05-13,62.0,62.5,61.75,62.25,175230,4.635150357278,4.67253060209475,4.61646023486962,4.65384047968637,2343885.13048799,0.0,1.0
1985-05-14,62.0,62.63,61.75,62.0,212563,4.635150357278,4.68224946574711,4.61646023486962,4.635150357278,2843253.18148672,0.0,1.0
1985-05-15,62.0,62.63,61.88,62.0,213985,4.635150357278,4.68224946574711,4.62617909852197,4.635150357278,2862273.92368586,0.0,1.0
1985-05-16,62.37,62.63,61.75,62.0,278163,4.6628117384424,4.68224946574711,4.61646023486962,4.635150357278,3720722.0199277,0.0,1.0
1985-05-17,63.0,63.38,62.12,62.37,290667,4.70991084691151,4.73831983297225,4.64412161603402,4.6628117384424,3887976.14120615,0.0,1.0
1985-05-20,64.5,64.75,64.0,64.0,616563,4.82205158136179,4.84074170377016,4.78467133654503,4.78467133654503,8247177.12554395,0.0,1.0
1985-05-21,63.75,64.75,63.75,64.5,462667,4.76598121413665,4.84074170377016,4.76598121413665,4.82205158136179,6188656.63224041,0.0,1.0
1985-05-22,63.63,63.63,63.0,63.63,175644,4.75700995538063,4.75700995538063,4.70991084691151,4.75700995538063,2349422.81492571,0.0,1.0
1985-05-23,63.87,64.25,63.5,63.63,274430,4.77495247289267,4.80336145895341,4.74729109172827,4.75700995538063,3670789.22764264,0.0,1.0
1985-05-24,63.63,63.87,63.5,63.87,150844,4.75700995538063,4.77495247289267,4.74729109172827,4.77495247289267,2017696.79063705,0.0,1.0
1985-05-28,63.5,63.87,63.0,63.63,136178,4.74729109172827,4.77495247289267,4.70991084691151,4.75700995538063,1821523.65062828,0.0,1.0
1985-05-29,64.0,64.12,63.63,63.63,399467,4.78467133654503,4.79364259530105,4.75700995538063,4.75700995538063,5343290.31227898,0.0,1.0
1985-05-30,64.0,64.0,63.38,64.0,222044,4.78467133654503,4.78467133654503,4.73831983297225,4.78467133654503,2970071.50553031,0.0,1.0
1985-05-31,66.5,66.5,63.63,64.0,588178,4.97157256062882,4.97157256062882,4.75700995538063,4.78467133654503,7867497.96427647,0.0,1.0
1985-06-03,66.37,67.5,66.25,66.5,504178,4.96185369697646,5.04633305026233,4.95288243822044,4.97157256062882,6743909.8174923,0.0,1.0
1985-06-04,65.0,66.5,65.0,66.37,397363,4.85943182617854,4.97157256062882,4.85943182617854,4.96185369697646,5315147.10441192,0.0,1.0
1985-06-05,67.0,67.0,66.37,66.37,876444,5.00895280544558,5.00895280544558,4.96185369697646,4.96185369697646,11723358.2109537,0.0,1.0
1985-06-06,70.0,70.0,66.5,67.0,646252,5.23323427434612,5.23323427434612,4.97157256062882,5.00895280544558,8644298.65518534,0.0,1.0
1985-06-07,68.75,69.75,68.38,69.75,374163,5.13978366230423,5.21454415193775,5.11212228113983,5.21454415193775,5004822.75910962,0.0,1.0
1985-06-10,45.13,45.63,44.37,45.63,240652,5.06091134574087,5.11698171296601,4.97568438755866,5.11698171296601,2145982.02142782,0.0,1.5
1985-06-11,45.0,45.13,44.5,45.13,260578,5.04633305026233,5.06091134574087,4.9902626830372,5.06091134574087,2323669.46121212,0.0,1.0
1985-06-12,44.87,45.5,44.37,45.0,379644,5.0317547547838,5.10240341748747,4.97568438755866,5.04633305026233,3385424.59045819,0.0,1.0
1985-06-13,43.62,44.5,43.5,44.5,405067,4.89157883672096,4.9902626830372,4.87812194858692,4.9902626830372,3612130.79248751,0.0,1.0
1985-06-14,44.0,44.25,43.75,43.75,208044,4.93419231581206,4.96222749942463,4.90615713219949,4.90615713219949,1855204.54293307,0.0,1.0
1985-06-17,44.37,44.75,43.88,44.0,342267,4.97568438755866,5.01829786664977,4.92073542767803,4.93419231581206,3052120.19234429,0.0,1.0
1985-06-18,44.5,44.5,43.88,44.37,406267,4.9902626830372,4.9902626830372,4.92073542767803,4.97568438755866,3622831.63198069,0.0,1.0
1985-06-19,44.13,44.5,44.13,44.5,259600,4.9487706112906,4.9902626830372,4.9487706112906,4.9902626830372,2314948.27702518,0.0,1.0
1985-06-20,44.0,44.13,43.5,44.13,263200,4.93419231581206,4.9487706112906,4.87812194858692,4.9487706112906,2347050.79550473,0.0,1.0
1985-06-21,43.5,44.13,43.25,44.0,439244,4.87812194858692,4.9487706112906,4.85008676497435,4.93419231581206,3916899.6186196,0.0,1.0
1985-06-24,43.5,43.5,43.12,43.5,219467,4.87812194858692,4.87812194858692,4.83550846949582,4.87812194858692,1957067.61754193,0.0,1.0
1985-06-25,44.13,44.63,43.5,43.5,471067,4.9487706112906,5.00484097851573,4.87812194858692,4.87812194858692,4200676.96461255,0.0,1.0
1985-06-26,44.25,44.25,43.75,44.13,290400,4.96222749942463,4.96222749942463,4.90615713219949,4.9487706112906,2589603.1573502,0.0,1.0
1985-06-27,44.37,44.5,44.0,44.25,207867,4.97568438755866,4.9902626830372,4.93419231581206,4.96222749942463,1853626.16910783,0.0,1.0
1985-06-28,44.75,44.87,44.5,44.5,376667,5.01829786664977,5.0317547547838,4.9902626830372,4.9902626830372,3358877.59114885,0.0,1.0
1985-07-01,45.37,45.5,44.63,44.75,310400,5.08782512200893,5.10240341748747,5.00484097851573,5.01829786664977,2767950.48223658,0.0,1.0
1985-07-02,46.38,46.38,45.37,45.37,528800,5.20108726380371,5.20108726380371,5.08782512200893,5.08782512200893,4715503.26999582,0.0,1.0
1985-07-03,46.25,46.88,46.0,46.38,420578,5.18650896832518,5.25715763102885,5.15847378471261,5.20108726380371,3750448.06030314,0.0,1.0
1985-07-05,46.75,46.75,46.25,46.25,360844,5.24257933555031,5.24257933555031,5.18650896832518,5.18650896832518,3217778.105065,0.0,1.0
1985-07-08,46.88,47.12,46.25,46.75,272844,5.25715763102885,5.28407140729691,5.18650896832518,5.24257933555031,2433049.87556494,0.0,1.0
1985-07-09,46.5,46.88,46.25,46.88,263600,5.21454415193775,5.25715763102885,5.18650896832518,5.25715763102885,2350617.74200245,0.0,1.0
1985-07-10,46.75,46.75,46.0,46.5,324444,5.24257933555031,5.24257933555031,5.15847378471261,5.21454415193775,2893185.97377179,0.0,1.0
1985-07-11,46.25,46.88,46.0,46.75,279244,5.18650896832518,5.25715763102885,5.15847378471261,5.24257933555031,2490121.01952858,0.0,1.0
1985-07-12,47.25,47.5,46.25,46.25,536044,5.29864970277545,5.32668488638802,5.18650896832518,5.18650896832518,4780100.67106966,0.0,1.0
1985-07-15,47.62,48.5,47.25,47.25,573467,5.34014177452205,5.43882562083829,5.29864970277545,5.29864970277545,5113815.26803081,0.0,1.0
1985-07-16,49.25,49.5,47.62,47.62,607867,5.522931171676,5.55096635528857,5.34014177452205,5.34014177452205,5420572.66683538,0.0,1.0
1985-07-17,49.87,50.5,49.63,49.63,634978,5.59245842703517,5.66310708973884,5.5655446507671,5.5655446507671,5662331.3830851,0.0,1.0
1985-07-18,49.25,49.87,49.0,49.87,508978,5.522931171676,5.59245842703517,5.49489598806343,5.59245842703517,4538743.23630093,0.0,1.0
1985-07-19,48.63,49.63,48.5,49.25,269867,5.45340391631683,5.5655446507671,5.43882562083829,5.522931171676,2406502.8762556,0.0,1.0
1985-07-22,47.75,48.63,47.5,48.63,227067,5.35472007000059,5.45340391631683,5.32668488638802,5.45340391631683,2024839.60099875,0.0,1.0
1985-07-23,48.75,49.25,47.25,47.75,390267,5.46686080445086,5.522931171676,5.29864970277545,5.35472007000059,3480153.77207159,0.0,1.0
1985-07-24,47.62,48.63,47.25,48.63,382400,5.34014177452205,5.45340391631683,5.29864970277545,5.45340391631683,3410000.85182754,0.0,1.0
1985-07-25,47.0,47.38,46.75,47.38,462444,5.27061451916288,5.31322799825399,5.24257933555031,5.31322799825399,4123782.5154878,0.0,1.0
1985-07-26,47.12,47.12,46.5,47.0,341067,5.28407140729691,5.28407140729691,5.21454415193775,5.27061451916288,3041419.35285111,0.0,1.0
1985-07-29,46.12,47.12,45.87,47.12,303200,5.17193067284664,5.28407140729691,5.14389548923407,5.28407140729691,2703745.44527748,0.0,1.0
1985-07-30,46.0,46.62,45.87,46.12,404000,5.15847378471261,5.22800104007178,5.14389548923407,5.17193067284664,3602615.96270482,0.0,1.0
1985-07-31,48.25,48.25,46.62,46.62,548044,5.41079043722572,5.41079043722572,5.22800104007178,5.22800104007178,4887109.06600149,0.0,1.0
1985-08-01,49.87,50.5,48.75,48.75,970800,5.59245842703517,5.66310708973884,5.46686080445086,5.46686080445086,8656979.14998475,0.0,1.0
1985-08-02,49.75,50.25,49.37,49.87,309244,5.57900153890114,5.63507190612627,5.53638805981003,5.59245842703517,2757642.00685814,0.0,1.0
1985-08-05,49.37,49.75,49.0,49.75,325378,5.53638805981003,5.57900153890114,5.49489598806343,5.57900153890114,2901514.79384398,0.0,1.0
1985-08-06,48.25,49.63,48.0,49.37,475467,5.41079043722572,5.5655446507671,5.38275525361316,5.53638805981003,4239913.37608756,0.0,1.0
1985-08-07,49.13,49.25,48.25,48.25,423200,5.50947428354197,5.522931171676,5.41079043722572,5.41079043722572,3773829.39459574,0.0,1.0
1985-08-08,49.87,50.0,49.25,49.25,433600,5.59245842703517,5.6070367225137,5.522931171676,5.522931171676,3866570.00353666,0.0,1.0
1985-08-09,49.87,49.87,49.5,49.87,468000,5.59245842703517,5.59245842703517,5.55096635528857,5.59245842703517,4173327.40234123,0.0,1.0
1985-08-12,48.87,49.37,48.75,49.37,456444,5.48031769258489,5.53638805981003,5.46686080445086,5.53638805981003,4070278.31802188,0.0,1.0
1985-08-13,49.13,49.5,48.5,48.87,547778,5.50947428354197,5.55096635528857,5.43882562083829,5.48031769258489,4884737.0465805,0.0,1.0
1985-08-14,48.63,49.13,48.63,49.13,268844,5.45340391631683,5.50947428354197,5.45340391631683,5.50947428354197,2397380.41058766,0.0,1.0
1985-08-15,48.25,48.5,47.12,48.5,452844,5.41079043722572,5.43882562083829,5.28407140729691,5.43882562083829,4038175.79954234,0.0,1.0
1985-08-16,47.0,48.25,46.5,48.25,335378,5.27061451916288,5.41079043722572,5.21454415193775,5.41079043722572,2990688.45628717,0.0,1.0
1985-08-19,46.75,47.12,46.5,47.0,397600,5.24257933555031,5.28407140729691,5.21454415193775,5.27061451916288,3545544.81874118,0.0,1.0
1985-08-20,47.5,47.75,46.62,46.75,438800,5.32668488638802,5.35472007000059,5.22800104007178,5.24257933555031,3912940.30800712,0.0,1.0
1985-08-21,48.5,48.5,47.25,47.5,425467,5.43882562083829,5.43882562083829,5.29864970277545,5.32668488638802,3794045.06387162,0.0,1.0
1985-08-22,47.62,48.0,47.0,48.0,534578,5.34014177452205,5.38275525361316,5.27061451916288,5.38275525361316,4767027.81215549,0.0,1.0
1985-08-23,46.5,47.38,46.38,47.38,355067,5.21454415193775,5.31322799825399,5.20108726380371,5.31322799825399,3166262.48027156,0.0,1.0
1985-08-26,47.0,47.0,45.75,46.5,425867,5.27061451916288,5.27061451916288,5.13043860110004,5.21454415193775,3797612.01036934,0.0,1.0
1985-08-27,47.88,48.0,47.38,47.38,242178,5.36929836547912,5.38275525361316,5.31322799825399,5.31322799825399,2159589.92231666,0.0,1.0
1985-08-28,48.75,49.0,47.75,47.88,236267,5.46686080445086,5.49489598806343,5.35472007000059,5.36929836547912,2106879.37044649,0.0,1.0
1985-08-29,49.0,49.0,48.38,48.75,318667,5.49489598806343,5.49489598806343,5.42536873270426,5.46686080445086,2841670.34897836,0.0,1.0
1985-08-30,48.12,49.0,48.12,49.0,157778,5.39621214174719,5.49489598806343,5.39621214174719,5.49489598806343,1406964.21129614,0.0,1.0
1985-09-03,47.5,48.25,47.25,48.12,289778,5.32668488638802,5.41079043722572,5.29864970277545,5.39621214174719,2584056.55554623,0.0,1.0
1985-09-04,46.5,47.38,46.25,47.38,399200,5.21454415193775,5.31322799825399,5.18650896832518,5.31322799825399,3559812.60473209,0.0,1.0
1985-09-05,48.12,48.87,47.5,47.5,628800,5.39621214174719,5.48031769258489,5.32668488638802,5.32668488638802,5607239.8944277,0.0,1.0
1985-09-06,48.75,48.75,48.12,48.12,416267,5.46686080445086,5.46686080445086,5.39621214174719,5.39621214174719,3712005.29442388,0.0,1.0
1985-09-09,48.38,48.75,47.5,48.75,433867,5.42536873270426,5.46686080445086,5.32668488638802,5.46686080445086,3868950.94032389,0.0,1.0
1985-09-10,48.0,48.5,47.75,48.38,315378,5.38275525361316,5.43882562083829,5.35472007000059,5.42536873270426,2812341.13140079,0.0,1.0
1985-09-11,47.62,48.12,47.62,48.0,329378,5.34014177452205,5.39621214174719,5.34014177452205,5.38275525361316,2937184.25882126,0.0,1.0
1985-09-12,47.25,47.88,47.25,47.62,345200,5.29864970277545,5.36929836547912,5.29864970277545,5.34014177452205,3078274.82753887,0.0,1.0
1985-09-13,46.62,47.25,45.87,47.25,381067,5.22800104007178,5.29864970277545,5.14389548923407,5.29864970277545,3398114.00262386,0.0,1.0
1985-09-16,46.12,46.38,45.75,46.38,214400,5.17193067284664,5.20108726380371,5.13043860110004,5.20108726380371,1911883.32278197,0.0,1.0
1985-09-17,45.25,46.0,45.0,46.0,632000,5.0743682338749,5.15847378471261,5.04633305026233,5.15847378471261,5635775.46640953,0.0,1.0
1985-09-18,46.12,46.25,45.25,45.25,398044,5.17193067284664,5.18650896832518,5.0743682338749,5.0743682338749,3549504.12935366,0.0,1.0
1985-09-19,46.62,46.88,46.0,46.12,454000,5.22800104007178,5.25715763102885,5.15847378471261,5.17193067284664,4048484.27492076,0.0,1.0
1985-09-20,46.88,47.75,46.88,46.88,422044,5.25715763102885,5.35472007000059,5.25715763102885,5.25715763102885,3763520.91921731,0.0,1.0
1985-09-23,46.88,47.88,46.88,46.88,602978,5.25715763102885,5.36929836547912,5.25715763102885,5.25715763102885,5376975.6632669,0.0,1.0
1985-09-24,46.0,47.5,45.75,46.88,289244,5.15847378471261,5.32668488638802,5.13043860110004,5.25715763102885,2579294.68197177,0.0,1.0
1985-09-25,45.0,46.12,44.75,46.0,318978,5.04633305026233,5.17193067284664,5.01829786664977,5.15847378471261,2844443.64988035,0.0,1.0
1985-09-26,45.37,45.5,44.5,45.0,269778,5.08782512200893,5.10240341748747,4.9902626830372,5.04633305026233,2405709.23065986,0.0,1.0
1985-09-30,45.37,45.63,44.87,45.37,338444,5.08782512200893,5.11698171296601,5.0317547547838,5.08782512200893,3018029.10119226,0.0,1.0
1985-10-01,46.62,46.75,45.13,45.37,294667,5.22800104007178,5.24257933555031,5.06091134574087,5.08782512200893,2627653.55911471,0.0,1.0
1985-10-02,46.75,47.25,46.5,46.62,333467,5.24257933555031,5.29864970277545,5.21454415193775,5.22800104007178,2973647.36939428,0.0,1.0
1985-10-03,46.5,47.38,46.5,46.75,254267,5.21454415193775,5.31322799825399,5.21454415193775,5.24257933555031,2267391.96284422,0.0,1.0
1985-10-04,45.13,46.62,45.13,46.5,260844,5.06091134574087,5.22800104007178,5.06091134574087,5.21454415193775,2326041.48063311,0.0,1.0
1985-10-07,44.5,45.0,44.13,45.0,379244,4.9902626830372,5.04633305026233,4.9487706112906,5.04633305026233,3381857.64396046,0.0,1.0
1985-10-08,44.0,44.25,41.5,44.25,884444,4.93419231581206,4.96222749942463,4.65384047968637,4.96222749942463,7886911.07059035,0.0,1.0
1985-10-09,43.5,44.13,43.5,44.0,281467,4.87812194858692,4.9487706112906,4.87812194858692,4.93419231581206,2509944.3246897,0.0,1.0
1985-10-10,43.0,43.62,43.0,43.5,316178,4.82205158136179,4.89157883672096,4.82205158136179,4.87812194858692,2819475.02439625,0.0,1.0
1985-10-11,43.62,43.88,43.12,43.12,312667,4.89157883672096,4.92073542767803,4.83550846949582,4.83550846949582,2788166.15151244,0.0,1.0
1985-10-14,44.37,44.5,43.5,43.62,319644,4.97568438755866,4.9902626830372,4.87812194858692,4.89157883672096,2850382.61579906,0.0,1.0
1985-10-15,44.87,45.87,44.37,44.37,583244,5.0317547547838,5.14389548923407,4.97568438755866,4.97568438755866,5201000.35780151,0.0,1.0
1985-10-16,45.13,45.37,44.13,44.87,304978,5.06091134574087,5.08782512200893,4.9487706112906,5.0317547547838,2719600.52245988,0.0,1.0
1985-10-17,45.75,46.0,45.37,45.37,648800,5.13043860110004,5.15847378471261,5.08782512200893,5.08782512200893,5785587.21931408,0.0,1.0
1985-10-18,45.37,46.12,45.13,45.75,401244,5.08782512200893,5.17193067284664,5.06091134574087,5.13043860110004,3578039.70133548,0.0,1.0
1985-10-21,44.0,45.75,44.0,45.37,498800,4.93419231581206,5.13043860110004,4.93419231581206,5.08782512200893,4447982.28266625,0.0,1.0
1985-10-22,45.37,45.87,44.5,44.5,550044,5.08782512200893,5.14389548923407,4.9902626830372,4.9902626830372,4904943.79849013,0.0,1.0
1985-10-23,47.0,47.38,45.63,45.63,655378,5.27061451916288,5.31322799825399,5.11698171296601,5.11698171296601,5844245.65446921,0.0,1.0
1985-10-24,46.5,47.62,46.38,47.0,675778,5.21454415193775,5.34014177452205,5.20108726380371,5.27061451916288,6026159.92585331,0.0,1.0
1985-10-25,45.63,46.75,45.25,46.5,227067,5.11698171296601,5.24257933555031,5.0743682338749,5.21454415193775,2024839.60099875,0.0,1.0
1985-10-28,45.0,45.5,44.5,45.5,518400,5.04633305026233,5.10240341748747,4.9902626830372,5.10240341748747,4622762.6610549,0.0,1.0
1985-10-29,45.37,45.75,45.13,45.13,524000,5.08782512200893,5.13043860110004,5.06091134574087,5.06091134574087,4672699.91202309,0.0,1.0
1985-10-30,46.38,46.62,45.87,45.87,570978,5.20108726380371,5.22800104007178,5.14389548923407,5.14389548923407,5091619.9434487,0.0,1.0
1985-10-31,45.87,46.62,45.63,46.38,362267,5.14389548923407,5.22800104007178,5.11698171296601,5.20108726380371,3230467.51723066,0.0,1.0
1985-11-01,45.75,45.87,45.25,45.87,332444,5.13043860110004,5.14389548923407,5.0743682338749,5.14389548923407,2964524.90372634,0.0,1.0
1985-11-04,45.75,46.12,45.13,45.75,177244,5.13043860110004,5.17193067284664,5.06091134574087,5.13043860110004,1580549.66260805,0.0,1.0
1985-11-05,46.75,46.75,45.75,45.75,477244,5.24257933555031,5.24257933555031,5.13043860110004,5.13043860110004,4255759.53590372,0.0,1.0
1985-11-06,46.5,47.0,45.5,46.75,513378,5.21454415193775,5.27061451916288,5.10240341748747,5.24257933555031,4577979.64777593,0.0,1.0
1985-11-07,47.25,47.62,46.38,46.5,1020000,5.29864970277545,5.34014177452205,5.20108726380371,5.21454415193775,9095713.56920525,0.0,1.0
1985-11-08,47.0,47.75,46.88,47.25,774178,5.27061451916288,5.35472007000059,5.25715763102885,5.29864970277545,6903628.76429429,0.0,1.0
1985-11-11,47.25,47.38,46.88,47.0,720400,5.29864970277545,5.31322799825399,5.25715763102885,5.27061451916288,6424070.64240731,0.0,1.0
1985-11-12,47.88,48.38,47.38,47.38,892578,5.36929836547912,5.42536873270426,5.31322799825399,5.31322799825399,7959444.92762165,0.0,1.0
1985-11-13,48.0,48.25,47.75,47.88,409778,5.38275525361316,5.41079043722572,5.35472007000059,5.36929836547912,3654140.50486449,0.0,1.0
1985-11-14,48.12,48.38,47.75,48.0,423378,5.39621214174719,5.42536873270426,5.35472007000059,5.38275525361316,3775416.68578723,0.0,1.0
1985-11-15,47.5,48.38,47.38,48.12,580978,5.32668488638802,5.42536873270426,5.31322799825399,5.39621214174719,5180793.60589189,0.0,1.0
1985-11-18,47.12,47.88,47.0,47.5,300800,5.28407140729691,5.36929836547912,5.27061451916288,5.32668488638802,2682343.76629112,0.0,1.0
1985-11-19,47.0,47.75,46.5,47.12,529200,5.27061451916288,5.35472007000059,5.21454415193775,5.28407140729691,4719070.21649355,0.0,1.0
1985-11-20,47.25,47.5,46.88,47.0,261600,5.29864970277545,5.32668488638802,5.25715763102885,5.27061451916288,2332783.00951382,0.0,1.0
1985-11-21,48.0,48.87,47.25,47.25,775467,5.38275525361316,5.48031769258489,5.29864970277545,5.29864970277545,6915123.24938321,0.0,1.0
1985-11-22,48.12,48.5,47.75,48.0,494800,5.39621214174719,5.43882562083829,5.35472007000059,5.38275525361316,4412312.81768897,0.0,1.0
1985-11-25,47.62,48.25,45.87,48.12,339200,5.34014177452205,5.41079043722572,5.14389548923407,5.39621214174719,3024770.63007296,0.0,1.0
1985-11-26,47.5,48.0,47.25,47.62,337867,5.32668488638802,5.38275525361316,5.29864970277545,5.34014177452205,3012883.78086928,0.0,1.0
1985-11-27,48.5,48.87,47.5,47.5,371067,5.43882562083829,5.48031769258489,5.32668488638802,5.32668488638802,3308940.34018067,0.0,1.0
1985-11-29,49.13,50.0,48.75,48.75,322578,5.50947428354197,5.6070367225137,5.46686080445086,5.46686080445086,2876546.16835989,0.0,1.0
1985-12-02,49.0,49.13,48.75,49.13,286267,5.49489598806343,5.50947428354197,5.46686080445086,5.50947428354197,2552747.68266243,0.0,1.0
1985-12-03,49.63,49.63,48.87,49.0,260267,5.5655446507671,5.5655446507671,5.48031769258489,5.49489598806343,2320896.16031014,0.0,1.0
1985-12-04,50.13,50.37,49.63,49.63,559244,5.62161501799224,5.64852879426031,5.5655446507671,5.5655446507671,4986983.56793786,0.0,1.0
1985-12-05,50.75,51.88,50.25,50.25,1280000,5.69114227335141,5.81786130328022,5.63507190612627,5.63507190612627,11414228.7927282,0.0,1.0
1985-12-06,50.75,50.75,49.75,50.75,430800,5.69114227335141,5.69114227335141,5.57900153890114,5.69114227335141,3841601.37805257,0.0,1.0
1985-12-09,51.38,51.62,50.88,50.88,626267,5.76179093605508,5.78870471232315,5.70572056882995,5.70572056882995,5584652.20573085,0.0,1.0
1985-12-10,51.25,51.75,51.0,51.38,566444,5.74721264057655,5.80328300780168,5.71917745696398,5.76179093605508,5051188.60489695,0.0,1.0
1985-12-11,52.0,52.5,51.38,51.38,554044,5.83131819141425,5.88738855863939,5.76179093605508,5.76179093605508,4940613.2634674,0.0,1.0
1985-12-12,50.62,52.25,50.13,52.0,751600,5.67656397787287,5.85935337502682,5.62161501799224,5.83131819141425,6702292.46923007,0.0,1.0
1985-12-13,51.88,52.38,50.88,50.88,594978,5.81786130328022,5.87393167050536,5.70572056882995,5.70572056882995,5305636.73331235,0.0,1.0
1985-12-16,52.25,52.5,52.0,52.0,502444,5.85935337502682,5.88738855863939,5.83131819141425,5.83131819141425,4480477.16526055,0.0,1.0
1985-12-17,52.0,52.38,51.75,52.25,524978,5.83131819141425,5.87393167050536,5.80328300780168,5.85935337502682,4681421.09621003,0.0,1.0
1985-12-18,51.0,51.88,50.75,51.88,396978,5.71917745696398,5.81786130328022,5.69114227335141,5.81786130328022,3539998.21693721,0.0,1.0
1985-12-19,50.75,51.0,50.25,51.0,317200,5.69114227335141,5.71917745696398,5.63507190612627,5.71917745696398,2828588.57269794,0.0,1.0
1985-12-20,50.75,51.25,50.37,50.75,461867,5.69114227335141,5.74721264057655,5.64852879426031,5.69114227335141,4118637.19516482,0.0,1.0
1985-12-23,49.0,51.0,48.75,50.75,443644,5.49489598806343,5.71917745696398,5.46686080445086,5.69114227335141,3956136.0300946,0.0,1.0
1985-12-24,48.5,48.87,47.62,48.87,360578,5.43882562083829,5.48031769258489,5.34014177452205,5.48031769258489,3215406.08564401,0.0,1.0
1985-12-26,49.0,49.25,48.75,48.75,464444,5.49489598806343,5.522931171676,5.46686080445086,5.46686080445086,4141617.24797643,0.0,1.0
1985-12-27,50.13,50.5,49.37,49.37,387244,5.62161501799224,5.66310708973884,5.53638805981003,5.53638805981003,3453196.57391502,0.0,1.0
1985-12-30,51.75,52.12,50.37,50.37,522400,5.80328300780168,5.84477507954829,5.64852879426031,5.64852879426031,4658432.12603218,0.0,1.0
1985-12-31,52.25,52.75,52.0,52.0,608000,5.85935337502682,5.91542374225196,5.83131819141425,5.83131819141425,5421758.67654587,0.0,1.0
1986-01-02,52.5,52.88,51.75,52.25,574578,5.88738855863939,5.93000203773049,5.80328300780168,5.85935337502682,5123722.46192824,0.0,1.0
1986-01-03,53.25,53.5,52.88,52.88,495244,5.97149410947709,5.99952929308966,5.93000203773049,5.93000203773049,4416272.12830146,0.0,1.0
1986-01-06,53.25,53.5,53.0,53.25,348267,5.97149410947709,5.99952929308966,5.94345892586453,5.97149410947709,3105624.3898102,0.0,1.0
1986-01-07,53.13,53.37,52.88,53.25,505200,5.95803722134306,5.98495099761113,5.93000203773049,5.97149410947709,4505053.42662989,0.0,1.0
1986-01-08,50.25,53.13,50.25,53.13,730978,5.63507190612627,5.95803722134306,5.63507190612627,5.95803722134306,6518398.54253972,0.0,1.0
1986-01-09,50.62,50.62,49.37,50.25,651200,5.67656397787287,5.67656397787287,5.53638805981003,5.63507190612627,5806988.89830045,0.0,1.0
1986-01-10,48.0,51.5,47.75,50.62,565644,5.38275525361316,5.77524782418912,5.35472007000059,5.67656397787287,5044054.7119015,0.0,1.0
1986-01-13,48.5,49.0,47.75,48.0,941600,5.43882562083829,5.49489598806343,5.35472007000059,5.38275525361316,8396592.05565065,0.0,1.0
1986-01-14,47.0,48.63,46.5,48.5,1228978,5.27061451916288,5.45340391631683,5.21454415193775,5.43882562083829,10959246.9322105,0.0,1.0
1986-01-15,48.75,48.75,47.12,47.12,1060000,5.46686080445086,5.46686080445086,5.28407140729691,5.28407140729691,9452408.218978,0.0,1.0
1986-01-16,48.0,49.37,48.0,48.75,752844,5.38275525361316,5.53638805981003,5.38275525361316,5.46686080445086,6713385.67283799,0.0,1.0
1986-01-17,47.38,48.38,47.0,48.0,781600,5.31322799825399,5.42536873270426,5.27061451916288,5.38275525361316,6969813.45655962,0.0,1.0
1986-01-20,48.38,48.38,46.88,47.38,551600,5.42536873270426,5.42536873270426,5.25715763102885,5.31322799825399,4918819.22036629,0.0,1.0
1986-01-21,48.87,49.0,48.12,48.38,590267,5.48031769258489,5.49489598806343,5.39621214174719,5.42536873270426,5263627.02093537,0.0,1.0
1986-01-22,47.5,48.75,47.12,48.75,452400,5.32668488638802,5.46686080445086,5.28407140729691,5.46686080445086,4034216.48892985,0.0,1.0
1986-01-23,46.88,48.38,46.75,47.5,955644,5.25715763102885,5.42536873270426,5.24257933555031,5.32668488638802,8521827.54718586,0.0,1.0
1986-01-24,47.62,47.75,46.75,46.88,903378,5.34014177452205,5.35472007000059,5.24257933555031,5.25715763102885,8055752.48306029,0.0,1.0
1986-01-27,46.75,47.88,46.0,47.62,987378,5.24257933555031,5.36929836547912,5.15847378471261,5.34014177452205,8804811.24758308,0.0,1.0
1986-01-28,47.62,47.62,46.25,46.75,1462978,5.34014177452205,5.34014177452205,5.18650896832518,5.24257933555031,13045910.6333811,0.0,1.0
1986-01-29,47.75,48.12,47.12,47.62,1250000,5.35472007000059,5.39621214174719,5.28407140729691,5.34014177452205,11146707.8053986,0.0,1.0
1986-01-30,47.75,48.5,47.5,47.75,798044,5.35472007000059,5.43882562083829,5.32668488638802,5.35472007000059,7116450.6270812,0.0,1.0
1986-01-31,48.25,48.87,47.5,47.75,596978,5.41079043722572,5.48031769258489,5.32668488638802,5.35472007000059,5323471.46580099,0.0,1.0
1986-02-03,48.12,48.63,47.5,48.25,1160000,5.39621214174719,5.45340391631683,5.32668488638802,5.41079043722572,10344144.8434099,0.0,1.0
1986-02-04,46.88,48.12,45.75,48.12,846044,5.25715763102885,5.39621214174719,5.13043860110004,5.39621214174719,7544484.20680851,0.0,1.0
1986-02-05,46.25,47.0,45.87,46.88,797644,5.18650896832518,5.27061451916288,5.14389548923407,5.25715763102885,7112883.68058347,0.0,1.0
1986-02-06,46.62,47.38,46.5,46.5,861644,5.22800104007178,5.31322799825399,5.21454415193775,5.21454415193775,7683595.12021988,0.0,1.0
1986-02-07,48.0,48.0,46.12,46.62,963244,5.38275525361316,5.38275525361316,5.17193067284664,5.22800104007178,8589599.53064268,0.0,1.0
1986-02-10,49.5,49.5,48.12,48.12,748844,5.55096635528857,5.55096635528857,5.39621214174719,5.39621214174719,6677716.20786071,0.0,1.0
1986-02-11,49.0,49.5,48.63,49.5,591200,5.49489598806343,5.55096635528857,5.45340391631683,5.55096635528857,5271946.92364131,0.0,1.0
1986-02-12,50.0,50.0,49.13,49.13,644044,5.6070367225137,5.6070367225137,5.50947428354197,5.50947428354197,5743176.2254561,0.0,1.0
1986-02-13,49.87,50.0,49.13,50.0,390267,5.59245842703517,5.6070367225137,5.50947428354197,5.6070367225137,3480153.77207159,0.0,1.0
1986-02-14,50.0,50.0,49.63,49.87,326000,5.6070367225137,5.6070367225137,5.5655446507671,5.59245842703517,2907061.39564795,0.0,1.0
1986-02-18,49.37,50.37,49.0,50.0,820800,5.53638805981003,5.64852879426031,5.49489598806343,5.6070367225137,7319374.21333693,0.0,1.0
1986-02-19,48.75,49.5,47.88,49.37,983644,5.46686080445086,5.55096635528857,5.36929836547912,5.53638805981003,8771513.80202679,0.0,1.0
1986-02-20,49.5,49.5,48.12,48.75,504444,5.55096635528857,5.55096635528857,5.39621214174719,5.46686080445086,4498311.89774918,0.0,1.0
1986-02-21,50.0,50.62,49.63,49.63,1030000,5.6070367225137,5.67656397787287,5.5655446507671,5.5655446507671,9184887.23164844,0.0,1.0
1986-02-24,51.38,51.62,50.13,50.13,1200000,5.76179093605508,5.78870471232315,5.62161501799224,5.62161501799224,10700839.4931826,0.0,1.0
1986-02-25,50.62,52.0,50.62,51.38,642978,5.67656397787287,5.83131819141425,5.67656397787287,5.76179093605508,5733670.31303966,0.0,1.0
1986-02-26,52.88,52.88,51.12,51.12,869067,5.93000203773049,5.93000203773049,5.73263434509801,5.73263434509801,7749788.72985147,0.0,1.0
1986-02-27,53.5,53.63,52.75,52.88,703467,5.99952929308966,6.0141075885682,5.91542374225196,5.93000203773049,6273072.87979226,0.0,1.0
1986-02-28,53.37,54.0,53.37,53.5,790978,5.98495099761113,6.0555996603148,5.98495099761113,5.99952929308966,7053440.51719885,0.0,1.0
1986-03-03,52.88,53.63,52.25,53.37,669200,5.93000203773049,6.0141075885682,5.85935337502682,5.98495099761113,5967501.49069819,0.0,1.0
1986-03-04,53.0,54.0,52.75,52.88,727600,5.94345892586453,6.0555996603148,5.91542374225196,5.93000203773049,6488275.6793664,0.0,1.0
1986-03-05,53.0,53.13,52.5,53.0,388978,5.94345892586453,5.95803722134306,5.88738855863939,5.94345892586453,3468659.28698266,0.0,1.0
1986-03-06,53.63,53.87,53.25,53.25,460044,6.0141075885682,6.04102136483626,5.97149410947709,5.97149410947709,4102380.83650143,0.0,1.0
1986-03-07,54.5,54.5,53.87,53.87,515378,6.11167002753994,6.11167002753994,6.04102136483626,6.04102136483626,4595814.38026457,0.0,1.0
1986-03-10,55.12,55.25,54.25,54.5,292444,6.18119728289911,6.19577557837764,6.08363484392737,6.11167002753994,2607830.25395359,0.0,1.0
1986-03-11,53.63,55.0,53.13,55.0,723867,6.0141075885682,6.16774039476508,5.95803722134306,6.16774039476508,6454987.15117637,0.0,1.0
1986-03-12,53.75,54.87,53.5,53.63,737778,6.02756447670223,6.15316209928654,5.99952929308966,6.0141075885682,6579036.63300109,0.0,1.0
1986-03-13,52.88,53.63,52.5,53.63,672400,5.93000203773049,6.0141075885682,5.88738855863939,6.0141075885682,5996037.06268001,0.0,1.0
1986-03-14,53.37,54.0,53.0,53.0,469600,5.98495099761113,6.0555996603148,5.94345892586453,5.94345892586453,4187595.18833214,0.0,1.0
1986-03-17,53.13,53.5,52.5,53.37,381600,5.95803722134306,5.99952929308966,5.88738855863939,5.98495099761113,3402866.95883208,0.0,1.0
1986-03-18,54.63,55.0,53.13,53.13,480667,6.12624832301847,6.16774039476508,5.95803722134306,5.95803722134306,4286283.68055802,0.0,1.0
1986-03-19,55.0,55.25,54.63,54.63,363467,6.16774039476508,6.19577557837764,6.12624832301847,6.12624832301847,3241168.35672384,0.0,1.0
1986-03-20,56.75,56.75,55.12,55.12,496800,6.36398668005305,6.36398668005305,6.18119728289911,6.18119728289911,4430147.55017762,0.0,1.0
1986-03-21,55.25,57.38,55.25,56.75,530800,6.19577557837764,6.43463534275673,6.19577557837764,6.36398668005305,4733338.00248446,0.0,1.0
1986-03-24,56.0,56.5,53.75,55.25,414400,6.27988112921535,6.33595149644049,6.02756447670223,6.19577557837764,3695356.57164574,0.0,1.0
1986-03-25,55.12,55.88,54.75,55.88,485067,6.18119728289911,6.26642424108132,6.13970521115251,6.26642424108132,4325520.09203302,0.0,1.0
1986-03-26,55.75,56.12,55.12,55.12,396178,6.25184594560278,6.29333801734938,6.18119728289911,6.18119728289911,3532864.32394176,0.0,1.0
1986-03-27,57.25,57.75,57.0,57.0,478044,6.42005704727819,6.47612741450333,6.39202186366562,6.39202186366562,4262893.42889917,0.0,1.0
1986-03-31,57.0,57.75,56.5,57.25,358978,6.39202186366562,6.47612741450333,6.33595149644049,6.42005704727819,3201138.2996531,0.0,1.0
1986-04-01,56.0,56.62,55.38,56.62,613867,6.27988112921535,6.34940838457452,6.21035387385618,6.34940838457452,5474076.86430129,0.0,1.0
1986-04-02,55.38,55.62,54.87,55.62,423067,6.21035387385618,6.23726765012424,6.15316209928654,6.23726765012424,3772643.38488525,0.0,1.0
1986-04-03,54.25,55.75,53.0,55.38,678044,6.08363484392737,6.25184594560278,5.94345892586453,6.21035387385618,6046366.67776294,0.0,1.0
1986-04-04,54.0,54.25,53.75,54.25,759867,6.0555996603148,6.08363484392737,6.02756447670223,6.08363484392737,6776012.33597184,0.0,1.0
1986-04-07,54.25,54.87,53.5,54.0,333067,6.08363484392737,6.15316209928654,5.99952929308966,6.0555996603148,2970080.42289655,0.0,1.0
1986-04-08,55.88,56.12,54.75,54.75,345067,6.26642424108132,6.29333801734938,6.13970521115251,6.13970521115251,3077088.81782838,0.0,1.0
1986-04-09,56.5,56.5,55.88,55.88,393200,6.33595149644049,6.33595149644049,6.26642424108132,6.26642424108132,3506308.40726618,0.0,1.0
1986-04-10,56.62,57.25,56.5,56.5,359778,6.34940838457452,6.42005704727819,6.33595149644049,6.33595149644049,3208272.19264855,0.0,1.0
1986-04-11,56.62,57.0,56.5,56.62,282400,6.34940838457452,6.39202186366562,6.33595149644049,6.34940838457452,2518264.22739565,0.0,1.0
1986-04-14,56.62,56.88,56.38,56.62,222267,6.34940838457452,6.37856497553159,6.32249460830645,6.34940838457452,1982036.24302602,0.0,1.0
1986-04-15,57.0,57.38,56.5,56.62,338578,6.39202186366562,6.43463534275673,6.33595149644049,6.34940838457452,3019224.028269,0.0,1.0
1986-04-16,58.37,58.5,57.63,57.63,360667,6.5456546698625,6.56023296534103,6.4626705263693,6.4626705263693,3216199.73123975,0.0,1.0
1986-04-17,59.13,59.37,58.5,58.5,574800,6.63088162804471,6.65779540431277,6.56023296534103,6.56023296534103,5125702.11723448,0.0,1.0
1986-04-18,58.37,59.37,57.0,59.13,382178,6.5456546698625,6.65779540431277,6.39202186366562,6.63088162804471,3408021.19652129,0.0,1.0
1986-04-21,58.75,59.0,58.0,58.37,276000,6.5882681489536,6.61630333256617,6.5041625981159,6.5456546698625,2461193.08343201,0.0,1.0
1986-04-22,58.0,59.25,57.25,58.75,275244,6.5041625981159,6.64433851617874,6.42005704727819,6.5882681489536,2454451.5545513,0.0,1.0
1986-04-23,58.13,58.13,57.5,58.0,237067,6.51874089359443,6.51874089359443,6.44809223089076,6.5041625981159,2114013.26344194,0.0,1.0
1986-04-24,57.12,58.37,57.0,58.13,398000,6.40547875179966,6.5456546698625,6.39202186366562,6.51874089359443,3549111.76523891,0.0,1.0
1986-04-25,56.38,57.38,56.38,57.12,414978,6.32249460830645,6.43463534275673,6.32249460830645,6.40547875179966,3700510.80933496,0.0,1.0
1986-04-28,58.25,58.25,56.38,56.38,354667,6.53219778172847,6.53219778172847,6.32249460830645,6.32249460830645,3162695.53377384,0.0,1.0
1986-04-29,57.63,58.63,57.0,58.25,462400,6.4626705263693,6.57481126081957,6.39202186366562,6.53219778172847,4123390.15137304,0.0,1.0
1986-04-30,56.25,58.0,56.25,57.63,633600,6.30791631282792,6.5041625981159,6.30791631282792,6.4626705263693,5650043.25240043,0.0,1.0
1986-05-01,55.62,56.5,55.0,56.25,655467,6.23726765012424,6.33595149644049,6.16774039476508,6.30791631282792,5845039.30006496,0.0,1.0
1986-05-02,55.38,56.0,55.0,55.62,449067,6.21035387385618,6.27988112921535,6.16774039476508,6.23726765012424,4004494.90723754,0.0,1.0
1986-05-05,57.12,57.25,55.38,55.38,891778,6.40547875179966,6.42005704727819,6.21035387385618,6.21035387385618,7952311.03462618,0.0,1.0
1986-05-06,57.38,58.0,57.0,57.12,513467,6.43463534275673,6.5041625981159,6.39202186366562,6.40547875179966,4578773.29337167,0.0,1.0
1986-05-07,56.25,57.5,56.25,57.38,328444,6.30791631282792,6.44809223089076,6.30791631282792,6.43463534275673,2928855.43874906,0.0,1.0
1986-05-08,56.88,57.12,56.12,56.25,273200,6.37856497553159,6.40547875179966,6.29333801734938,6.30791631282792,2436224.45794791,0.0,1.0
1986-05-09,57.5,57.5,56.5,56.88,230667,6.44809223089076,6.44809223089076,6.33595149644049,6.37856497553159,2056942.1194783,0.0,1.0
1986-05-12,57.25,57.38,56.75,57.38,257244,6.42005704727819,6.43463534275673,6.36398668005305,6.43463534275673,2293938.96215356,0.0,1.0
1986-05-13,56.25,57.0,55.75,57.0,358667,6.30791631282792,6.39202186366562,6.25184594560278,6.39202186366562,3198364.99875111,0.0,1.0
1986-05-14,55.75,56.38,55.75,56.25,373778,6.25184594560278,6.32249460830645,6.25184594560278,6.30791631282792,3333115.32006902,0.0,1.0
1986-05-15,55.12,55.75,55.0,55.75,244044,6.18119728289911,6.25184594560278,6.16774039476508,6.25184594560278,2176229.72772855,0.0,1.0
1986-05-16,54.25,55.12,54.25,55.12,429600,6.08363484392737,6.18119728289911,6.08363484392737,6.18119728289911,3830900.53855939,0.0,1.0
1986-05-19,54.37,54.75,53.5,54.25,514400,6.0970917320614,6.13970521115251,5.99952929308966,6.08363484392737,4587093.19607763,0.0,1.0
1986-05-20,55.38,55.38,54.13,54.37,396400,6.21035387385618,6.21035387385618,6.07017795579334,6.0970917320614,3534843.979248,0.0,1.0
1986-05-21,55.62,55.75,55.38,55.38,375600,6.23726765012424,6.25184594560278,6.21035387385618,6.21035387385618,3349362.76136617,0.0,1.0
1986-05-22,57.25,57.25,55.88,55.88,397778,6.42005704727819,6.42005704727819,6.26642424108132,6.26642424108132,3547132.10993267,0.0,1.0
1986-05-23,57.75,58.5,57.38,57.38,404267,6.47612741450333,6.56023296534103,6.43463534275673,6.43463534275673,3604996.89949205,0.0,1.0
1986-05-27,58.5,58.63,57.38,57.75,359200,6.56023296534103,6.57481126081957,6.43463534275673,6.47612741450333,3203117.95495934,0.0,1.0
1986-05-28,58.13,58.87,58.0,58.5,327200,6.51874089359443,6.60172503708764,6.5041625981159,6.56023296534103,2917762.23514113,0.0,1.0
1986-05-29,58.25,58.25,57.63,58.13,289867,6.53219778172847,6.53219778172847,6.4626705263693,6.51874089359443,2584850.20114197,0.0,1.0
1986-05-30,58.25,58.37,57.63,58.25,320844,6.53219778172847,6.5456546698625,6.4626705263693,6.53219778172847,2861083.45529224,0.0,1.0
1986-06-02,57.5,58.0,57.12,58.0,189778,6.44809223089076,6.5041625981159,6.40547875179966,6.5041625981159,1692319.93111435,0.0,1.0
1986-06-03,57.0,57.25,56.75,57.25,251867,6.39202186366562,6.42005704727819,6.36398668005305,6.42005704727819,2245990.28385786,0.0,1.0
1986-06-04,57.87,58.37,57.38,57.38,456400,6.48958430263736,6.5456546698625,6.43463534275673,6.43463534275673,4069885.95390713,0.0,1.0
1986-06-05,58.37,58.5,57.75,57.87,362578,6.5456546698625,6.56023296534103,6.47612741450333,6.48958430263736,3233240.81813264,0.0,1.0
1986-06-06,60.0,60.0,58.37,58.37,491600,6.72844406701645,6.72844406701645,6.5456546698625,6.5456546698625,4383777.24570715,0.0,1.0
1986-06-09,58.75,60.0,58.13,60.0,584844,6.5882681489536,6.72844406701645,6.51874089359443,6.72844406701645,5215268.14379243,0.0,1.0
1986-06-10,60.38,60.62,58.63,58.75,412400,6.77105754610755,6.79797132237561,6.57481126081957,6.5882681489536,3677521.8391571,0.0,1.0
1986-06-11,60.5,60.75,59.75,60.38,334044,6.78451443424158,6.81254961785415,6.70040888340388,6.77105754610755,2978792.68971725,0.0,1.0
1986-06-12,59.5,60.5,59.5,60.5,385600,6.67237369979131,6.78451443424158,6.67237369979131,6.78451443424158,3438536.42380935,0.0,1.0
1986-06-13,60.75,61.12,59.5,59.5,391600,6.81254961785415,6.85404168960075,6.67237369979131,6.67237369979131,3492040.62127527,0.0,1.0
1986-06-16,61.75,62.0,61.12,61.12,403067,6.92469035230442,6.95272553591699,6.85404168960075,6.85404168960075,3594296.05999888,0.0,1.0
1986-06-17,63.0,63.0,61.88,61.88,594178,7.06486627036727,7.06486627036727,6.93926864778296,6.93926864778296,5298502.84031689,0.0,1.0
1986-06-18,62.75,63.13,62.0,63.0,641867,7.0368310867547,7.0794445658458,6.95272553591699,7.06486627036727,5723763.11914222,0.0,1.0
1986-06-19,62.25,62.87,62.25,62.75,368400,6.98076071952956,7.05028797488873,6.98076071952956,7.0368310867547,3285157.72440707,0.0,1.0
1986-06-20,63.75,63.75,62.25,62.25,691867,7.14897182120497,7.14897182120497,6.98076071952956,6.98076071952956,6169631.43135816,0.0,1.0
1986-06-23,64.0,64.5,63.25,63.75,739778,7.17700700481754,7.23307737204268,7.09290145397984,7.14897182120497,6596871.36548972,0.0,1.0
1986-06-24,64.0,64.12,63.63,64.0,405467,7.17700700481754,7.19046389295158,7.13551493307094,7.17700700481754,3615697.73898524,0.0,1.0
1986-06-25,63.63,64.25,63.5,64.0,506444,7.13551493307094,7.20504218843011,7.1209366375924,7.17700700481754,4516146.63023782,0.0,1.0
1986-06-26,62.87,63.5,62.5,63.5,332444,7.05028797488873,7.1209366375924,7.00879590314213,7.1209366375924,2964524.90372634,0.0,1.0
1986-06-27,62.0,62.87,62.0,62.87,286844,6.95272553591699,7.05028797488873,6.95272553591699,7.05028797488873,2557893.0029854,0.0,1.0
1986-06-30,63.0,63.37,61.88,62.0,435600,7.06486627036727,7.10635834211387,6.93926864778296,6.95272553591699,3884404.7360253,0.0,1.0
1986-07-01,64.38,64.5,62.75,63.0,487600,7.21962048390865,7.23307737204268,7.0368310867547,7.06486627036727,4348107.78072988,0.0,1.0
1986-07-02,64.62,64.88,64.25,64.38,553778,7.24653426017671,7.27569085113378,7.20504218843011,7.21962048390865,4938241.24404641,0.0,1.0
1986-07-03,64.0,64.5,63.75,64.5,265867,7.17700700481754,7.23307737204268,7.14897182120497,7.23307737204268,2370833.41127832,0.0,1.0
1986-07-07,61.5,63.63,61.0,63.63,688044,6.89665516869186,7.13551493307094,6.84058480146672,7.13551493307094,6135540.34020613,0.0,1.0
1986-07-08,61.62,61.62,59.75,61.5,826178,6.91011205682589,6.91011205682589,6.70040888340388,6.89665516869186,7367331.80899887,0.0,1.0
1986-07-09,62.25,63.87,62.13,62.13,542667,6.98076071952956,7.16242870933901,6.96730383139553,6.96730383139553,4839160.38770579,0.0,1.0
1986-07-10,62.37,63.0,61.25,62.25,538267,6.99421760766359,7.06486627036727,6.86861998507929,6.98076071952956,4799923.97623079,0.0,1.0
1986-07-11,61.62,62.5,61.0,62.37,378044,6.91011205682589,7.00879590314213,6.84058480146672,6.99421760766359,3371156.80446728,0.0,1.0
1986-07-14,60.88,61.5,60.25,61.5,301378,6.82712791333269,6.89665516869186,6.75647925062901,6.89665516869186,2687498.00398033,0.0,1.0
1986-07-15,60.0,60.5,59.5,60.5,500444,6.72844406701645,6.78451443424158,6.67237369979131,6.78451443424158,4462642.43277191,0.0,1.0
1986-07-16,60.5,60.62,59.62,60.0,460444,6.78451443424158,6.79797132237561,6.68583058792534,6.72844406701645,4105947.78299916,0.0,1.0
1986-07-17,60.62,60.75,60.25,60.5,228000,6.79797132237561,6.81254961785415,6.75647925062901,6.78451443424158,2033159.5037047,0.0,1.0
1986-07-18,61.25,61.25,59.88,60.62,312178,6.86861998507929,6.86861998507929,6.71498717888241,6.79797132237561,2783805.55941897,0.0,1.0
1986-07-21,60.12,61.0,60.0,61.0,281244,6.74190095515048,6.84058480146672,6.72844406701645,6.84058480146672,2507955.75201721,0.0,1.0
1986-07-22,59.0,60.0,59.0,60.0,555600,6.61630333256617,6.72844406701645,6.61630333256617,6.72844406701645,4954488.68534356,0.0,1.0
1986-07-23,59.62,59.75,58.75,59.0,486444,6.68583058792534,6.70040888340388,6.5882681489536,6.61630333256617,4337799.30535145,0.0,1.0
1986-07-24,59.25,60.0,59.0,59.62,294800,6.64433851617874,6.72844406701645,6.61630333256617,6.68583058792534,2628839.5688252,0.0,1.0
1986-07-25,59.75,60.0,59.37,59.37,138444,6.70040888340388,6.72844406701645,6.65779540431277,6.65779540431277,1234555.85232848,0.0,1.0
1986-07-28,59.37,60.25,58.75,59.75,365644,6.65779540431277,6.75647925062901,6.5882681489536,6.70040888340388,3260581.46303773,0.0,1.0
1986-07-29,58.25,59.25,58.13,59.25,287067,6.53219778172847,6.64433851617874,6.51874089359443,6.64433851617874,2559881.57565788,0.0,1.0
1986-07-30,58.5,58.75,58.0,58.25,410000,6.56023296534103,6.5882681489536,6.5041625981159,6.53219778172847,3656120.16017074,0.0,1.0
1986-07-31,59.13,59.37,58.25,58.5,400000,6.63088162804471,6.65779540431277,6.53219778172847,6.56023296534103,3566946.49772755,0.0,1.0
1986-08-01,58.87,59.75,58.87,59.13,261067,6.60172503708764,6.70040888340388,6.60172503708764,6.63088162804471,2328030.05330559,0.0,1.0
1986-08-04,59.88,60.0,58.63,58.87,734444,6.71498717888241,6.72844406701645,6.57481126081957,6.60172503708764,6549306.13394253,0.0,1.0
1986-08-05,59.13,59.88,59.13,59.88,243867,6.63088162804471,6.71498717888241,6.63088162804471,6.71498717888241,2174651.35390331,0.0,1.0
1986-08-06,58.63,59.5,58.0,59.13,476400,6.57481126081957,6.67237369979131,6.5041625981159,6.63088162804471,4248233.27879351,0.0,1.0
1986-08-07,58.5,59.0,58.5,58.63,225644,6.56023296534103,6.61630333256617,6.56023296534103,6.57481126081957,2012150.18883309,0.0,1.0
1986-08-08,58.13,58.87,58.13,58.5,214267,6.51874089359443,6.60172503708764,6.51874089359443,6.56023296534103,1910697.31307147,0.0,1.0
1986-08-11,58.63,59.0,57.75,58.13,407778,6.57481126081957,6.61630333256617,6.47612741450333,6.51874089359443,3636305.77237586,0.0,1.0
1986-08-12,60.12,60.25,58.5,58.63,396844,6.74190095515048,6.75647925062901,6.56023296534103,6.57481126081957,3538803.28986048,0.0,1.0
1986-08-13,59.75,60.88,59.75,60.12,462978,6.70040888340388,6.82712791333269,6.70040888340388,6.74190095515048,4128544.38906226,0.0,1.0
1986-08-14,59.62,59.88,59.37,59.75,264578,6.68583058792534,6.71498717888241,6.65779540431277,6.70040888340388,2359338.9261894,0.0,1.0
1986-08-15,59.25,60.25,59.13,59.62,432578,6.64433851617874,6.75647925062901,6.63088162804471,6.68583058792534,3857456.45523497,0.0,1.0
1986-08-18,60.12,60.25,59.88,59.88,458400,6.74190095515048,6.75647925062901,6.71498717888241,6.71498717888241,4087720.68639577,0.0,1.0
1986-08-19,59.5,60.25,59.5,60.12,388000,6.67237369979131,6.75647925062901,6.67237369979131,6.74190095515048,3459938.10279572,0.0,1.0
1986-08-20,61.5,61.75,60.38,60.38,825644,6.89665516869186,6.92469035230442,6.77105754610755,6.77105754610755,7362569.9354244,0.0,1.0
1986-08-21,61.75,62.25,61.62,61.62,394444,6.92469035230442,6.98076071952956,6.91011205682589,6.91011205682589,3517401.61087411,0.0,1.0
1986-08-22,61.38,61.88,61.0,61.75,288667,6.88319828055782,6.93926864778296,6.84058480146672,6.92469035230442,2574149.3616488,0.0,1.0
1986-08-25,60.62,61.5,60.5,61.38,369244,6.79797132237561,6.89665516869186,6.78451443424158,6.88319828055782,3292683.98151728,0.0,1.0
1986-08-26,61.25,61.25,60.62,60.62,434800,6.86861998507929,6.86861998507929,6.79797132237561,6.79797132237561,3877270.84302984,0.0,1.0
1986-08-27,60.25,61.62,59.75,61.25,550578,6.75647925062901,6.91011205682589,6.70040888340388,6.86861998507929,4909705.6720646,0.0,1.0
1986-08-28,60.88,60.88,60.38,60.38,361067,6.82712791333269,6.82712791333269,6.77105754610755,6.77105754610755,3219766.67773748,0.0,1.0
1986-08-29,60.88,61.12,60.0,60.88,380578,6.82712791333269,6.85404168960075,6.72844406701645,6.82712791333269,3393753.41053038,0.0,1.0
1986-09-02,59.37,60.5,58.63,60.5,467378,6.65779540431277,6.78451443424158,6.57481126081957,6.78451443424158,4167780.80053726,0.0,1.0
1986-09-03,60.25,60.38,59.13,59.37,225200,6.75647925062901,6.77105754610755,6.63088162804471,6.65779540431277,2008190.87822061,0.0,1.0
1986-09-04,60.12,60.5,59.75,60.25,411644,6.74190095515048,6.78451443424158,6.70040888340388,6.75647925062901,3670780.31027639,0.0,1.0
1986-09-05,59.13,60.62,59.13,60.12,419778,6.63088162804471,6.79797132237561,6.63088162804471,6.74190095515048,3743314.16730768,0.0,1.0
1986-09-08,58.75,59.0,58.25,59.0,357200,6.5882681489536,6.61630333256617,6.53219778172847,6.61630333256617,3185283.2224707,0.0,1.0
1986-09-09,59.25,59.88,58.87,58.87,328578,6.64433851617874,6.71498717888241,6.60172503708764,6.60172503708764,2930050.3658258,0.0,1.0
1986-09-10,58.63,59.25,58.37,59.25,222667,6.57481126081957,6.64433851617874,6.5456546698625,6.64433851617874,1985603.18952375,0.0,1.0
1986-09-11,56.25,58.87,55.75,58.63,952044,6.30791631282792,6.60172503708764,6.25184594560278,6.57481126081957,8489725.02870631,0.0,1.0
1986-09-12,54.63,55.88,53.5,55.88,1130000,6.12624832301847,6.26642424108132,5.99952929308966,6.26642424108132,10076623.8560803,0.0,1.0
1986-09-15,56.12,56.25,54.63,54.63,389378,6.29333801734938,6.30791631282792,6.12624832301847,6.12624832301847,3472226.23348039,0.0,1.0
1986-09-16,56.38,56.38,55.38,56.12,294000,6.32249460830645,6.32249460830645,6.21035387385618,6.29333801734938,2621705.67582975,0.0,1.0
1986-09-17,57.0,57.25,56.0,56.38,276978,6.39202186366562,6.42005704727819,6.27988112921535,6.32249460830645,2469914.26761895,0.0,1.0
1986-09-18,56.25,56.62,55.12,56.62,332800,6.30791631282792,6.34940838457452,6.18119728289911,6.34940838457452,2967699.48610932,0.0,1.0
1986-09-19,55.75,56.38,54.87,56.25,446844,6.25184594560278,6.32249460830645,6.15316209928654,6.30791631282792,3984671.60207642,0.0,1.0
1986-09-22,55.75,56.12,55.38,55.75,211467,6.25184594560278,6.29333801734938,6.21035387385618,6.25184594560278,1885728.68758738,0.0,1.0
1986-09-23,55.12,56.12,55.0,55.75,248800,6.18119728289911,6.29333801734938,6.16774039476508,6.25184594560278,2218640.72158653,0.0,1.0
1986-09-24,55.0,55.88,54.63,55.12,635067,6.16774039476508,6.26642424108132,6.12624832301847,6.18119728289911,5663125.02868084,0.0,1.0
1986-09-25,53.37,55.0,52.75,55.0,680578,5.98495099761113,6.16774039476508,5.91542374225196,6.16774039476508,6068963.28382604,0.0,1.0
1986-09-26,53.5,54.0,52.75,53.37,300667,5.99952929308966,6.0555996603148,5.91542374225196,5.98495099761113,2681157.75658062,0.0,1.0
1986-09-29,52.25,53.0,51.5,53.0,429378,5.85935337502682,5.94345892586453,5.77524782418912,5.94345892586453,3828920.88325315,0.0,1.0
1986-09-30,53.37,54.0,52.38,52.38,374844,5.98495099761113,6.0555996603148,5.87393167050536,5.87393167050536,3342621.23248546,0.0,1.0
1986-10-01,54.37,55.12,53.37,53.37,788667,6.0970917320614,6.18119728289911,5.98495099761113,5.98495099761113,7032832.48380823,0.0,1.0
1986-10-02,53.37,54.37,53.25,54.37,576667,5.98495099761113,6.0970917320614,5.97149410947709,6.0970917320614,5142350.84001263,0.0,1.0
1986-10-03,53.5,54.13,52.62,53.37,446444,5.99952929308966,6.07017795579334,5.90084544677342,5.98495099761113,3981104.65557869,0.0,1.0
1986-10-06,54.25,54.37,53.63,53.63,219600,6.08363484392737,6.0970917320614,6.0141075885682,6.0141075885682,1958253.62725242,0.0,1.0
1986-10-07,54.0,54.75,53.87,54.25,359067,6.0555996603148,6.13970521115251,6.04102136483626,6.08363484392737,3201931.94524884,0.0,1.0
1986-10-08,54.0,54.25,53.75,54.0,343778,6.0555996603148,6.08363484392737,6.02756447670223,6.0555996603148,3065594.33273945,0.0,1.0
1986-10-09,53.5,54.5,53.37,54.0,254844,5.99952929308966,6.11167002753994,5.98495099761113,6.0555996603148,2272537.2831672,0.0,1.0
1986-10-10,52.88,53.75,52.75,53.5,161778,5.93000203773049,6.02756447670223,5.91542374225196,5.99952929308966,1442633.67627342,0.0,1.0
1986-10-13,52.5,53.37,52.25,52.88,275600,5.88738855863939,5.98495099761113,5.85935337502682,5.93000203773049,2457626.13693428,0.0,1.0
1986-10-14,53.25,53.5,52.75,52.75,409600,5.97149410947709,5.99952929308966,5.91542374225196,5.91542374225196,3652553.21367301,0.0,1.0
1986-10-15,55.0,55.38,53.25,53.25,507244,6.16774039476508,6.21035387385618,5.97149410947709,5.97149410947709,4523280.52323327,0.0,1.0
1986-10-16,54.63,55.62,54.5,55.0,380844,6.12624832301847,6.23726765012424,6.11167002753994,6.16774039476508,3396125.42995138,0.0,1.0
1986-10-17,54.13,54.63,54.0,54.63,296000,6.07017795579334,6.12624832301847,6.0555996603148,6.12624832301847,2639540.40831838,0.0,1.0
1986-10-20,53.63,54.13,53.5,54.13,313778,6.0141075885682,6.07017795579334,5.99952929308966,6.07017795579334,2798073.34540989,0.0,1.0
1986-10-21,53.63,54.0,53.25,53.63,265600,6.0141075885682,6.0555996603148,5.97149410947709,6.0141075885682,2368452.47449109,0.0,1.0
1986-10-22,54.13,54.25,53.37,53.63,261067,6.07017795579334,6.08363484392737,5.98495099761113,6.0141075885682,2328030.05330559,0.0,1.0
1986-10-23,55.88,56.0,54.87,54.87,545244,6.26642424108132,6.27988112921535,6.15316209928654,6.15316209928654,4862140.44051739,0.0,1.0
1986-10-24,56.12,56.25,55.75,55.88,422444,6.29333801734938,6.30791631282792,6.25184594560278,6.26642424108132,3767087.86571504,0.0,1.0
1986-10-27,54.63,56.62,54.63,56.12,498667,6.12624832301847,6.34940838457452,6.12624832301847,6.29333801734938,4446796.27295576,0.0,1.0
1986-10-28,52.0,53.5,52.0,53.5,1580000,5.83131819141425,5.99952929308966,5.83131819141425,5.99952929308966,14089438.6660238,0.0,1.0
1986-10-29,52.88,53.0,52.38,52.38,1050000,5.93000203773049,5.94345892586453,5.87393167050536,5.87393167050536,9363234.55653482,0.0,1.0
1986-10-30,53.13,54.75,53.0,53.0,871778,5.95803722134306,6.13970521115251,5.94345892586453,5.94345892586453,7773963.70973982,0.0,1.0
1986-10-31,52.88,53.63,52.75,53.13,372578,5.93000203773049,6.0141075885682,5.91542374225196,5.95803722134306,3322414.48057584,0.0,1.0
1986-11-03,52.5,53.25,52.12,52.88,596978,5.88738855863939,5.97149410947709,5.84477507954829,5.93000203773049,5323471.46580099,0.0,1.0
1986-11-04,51.75,52.25,51.12,52.25,1480000,5.80328300780168,5.85935337502682,5.73263434509801,5.85935337502682,13197702.0415919,0.0,1.0
1986-11-05,50.0,51.38,49.75,51.38,1240000,5.6070367225137,5.76179093605508,5.57900153890114,5.76179093605508,11057534.1429554,0.0,1.0
1986-11-06,52.0,52.0,50.13,50.13,966978,5.83131819141425,5.83131819141425,5.62161501799224,5.62161501799224,8622896.97619897,0.0,1.0
1986-11-07,52.62,53.0,51.75,52.0,519867,5.90084544677342,5.94345892586453,5.80328300780168,5.83131819141425,4635844.43733532,0.0,1.0
1986-11-10,52.62,52.75,51.88,52.62,453244,5.90084544677342,5.91542374225196,5.81786130328022,5.90084544677342,4041742.74604006,0.0,1.0
1986-11-11,52.0,53.0,51.62,52.62,369200,5.83131819141425,5.94345892586453,5.78870471232315,5.90084544677342,3292291.61740253,0.0,1.0
1986-11-12,50.62,51.88,50.37,51.88,728844,5.67656397787287,5.81786130328022,5.64852879426031,5.81786130328022,6499368.88297435,0.0,1.0
1986-11-13,50.37,51.0,50.25,50.62,762800,5.64852879426031,5.71917745696398,5.63507190612627,5.67656397787287,6802166.97116643,0.0,1.0
1986-11-14,50.5,50.5,49.87,50.37,736978,5.66310708973884,5.66310708973884,5.59245842703517,5.64852879426031,6571902.74000563,0.0,1.0
1986-11-17,50.0,51.0,50.0,50.5,650444,5.6070367225137,5.71917745696398,5.6070367225137,5.66310708973884,5800247.36941975,0.0,1.0
1986-11-18,49.0,50.37,49.0,50.0,739200,5.49489598806343,5.64852879426031,5.49489598806343,5.6070367225137,6591717.12780051,0.0,1.0
1986-11-19,49.25,49.63,48.87,49.0,681644,5.522931171676,5.5655446507671,5.48031769258489,5.49489598806343,6078469.19624249,0.0,1.0
1986-11-20,50.75,51.0,49.5,49.5,673867,5.69114227335141,5.71917745696398,5.55096635528857,5.55096635528857,6009118.83896042,0.0,1.0
1986-11-21,50.37,51.38,50.0,50.75,674444,5.64852879426031,5.76179093605508,5.6070367225137,5.69114227335141,6014264.15928339,0.0,1.0
1986-11-24,51.62,51.88,50.62,50.62,589778,5.78870471232315,5.81786130328022,5.67656397787287,5.67656397787287,5259266.42884189,0.0,1.0
1986-11-25,50.5,52.0,50.5,51.62,723778,5.66310708973884,5.83131819141425,5.66310708973884,5.78870471232315,6454193.50558062,0.0,1.0
1986-11-26,50.5,51.0,50.13,50.5,591244,5.66310708973884,5.71917745696398,5.62161501799224,5.66310708973884,5272339.28775607,0.0,1.0
1986-11-28,51.0,51.12,50.25,50.5,239867,5.71917745696398,5.73263434509801,5.63507190612627,5.66310708973884,2138981.88892603,0.0,1.0
1986-12-01,50.25,51.0,49.63,51.0,673867,5.63507190612627,5.71917745696398,5.5655446507671,5.71917745696398,6009118.83896042,0.0,1.0
1986-12-02,51.0,51.0,50.0,50.25,1030000,5.71917745696398,5.71917745696398,5.6070367225137,5.63507190612627,9184887.23164843,0.0,1.0
1986-12-03,52.12,53.13,51.88,51.88,861200,5.84477507954829,5.95803722134306,5.81786130328022,5.81786130328022,7679635.8096074,0.0,1.0
1986-12-04,52.25,52.88,52.0,52.12,525067,5.85935337502682,5.93000203773049,5.83131819141425,5.84477507954829,4682214.74180578,0.0,1.0
1986-12-05,51.88,52.62,51.75,52.25,422578,5.81786130328022,5.90084544677342,5.80328300780168,5.85935337502682,3768282.79279178,0.0,1.0
1986-12-08,51.5,52.25,51.0,51.88,483244,5.77524782418912,5.85935337502682,5.71917745696398,5.81786130328022,4309263.73336962,0.0,1.0
1986-12-09,51.62,51.88,51.5,51.5,418267,5.78870471232315,5.81786130328022,5.77524782418912,5.77524782418912,3729840.02691252,0.0,1.0
1986-12-10,52.38,52.38,51.75,51.75,785467,5.87393167050536,5.87393167050536,5.80328300780168,5.80328300780168,7004296.9118264,0.0,1.0
1986-12-11,51.75,52.5,51.25,52.38,806844,5.80328300780168,5.88738855863939,5.74721264057655,5.87393167050536,7194923.45003122,0.0,1.0
1986-12-12,51.25,51.75,51.0,51.75,352178,5.74721264057655,5.80328300780168,5.71917745696398,5.80328300780168,3140500.20919173,0.0,1.0
1986-12-15,52.25,52.25,50.75,51.25,532978,5.85935337502682,5.85935337502682,5.69114227335141,5.74721264057655,4752760.02616458,0.0,1.0
1986-12-16,52.0,52.25,51.75,52.25,482978,5.83131819141425,5.85935337502682,5.80328300780168,5.85935337502682,4306891.71394864,0.0,1.0
1986-12-17,51.62,52.25,51.62,52.0,525467,5.78870471232315,5.85935337502682,5.78870471232315,5.83131819141425,4685781.6883035,0.0,1.0
1986-12-18,52.88,53.0,52.0,52.0,411467,5.93000203773049,5.94345892586453,5.83131819141425,5.83131819141425,3669201.93645115,0.0,1.0
1986-12-19,53.5,53.5,52.38,52.88,1000000,5.99952929308966,5.99952929308966,5.87393167050536,5.93000203773049,8917366.24431887,0.0,1.0
1986-12-22,53.87,54.0,53.0,53.5,497067,6.04102136483626,6.0555996603148,5.94345892586453,5.99952929308966,4432528.48696485,0.0,1.0
1986-12-23,53.75,54.37,53.63,53.87,508000,6.02756447670223,6.0970917320614,6.0141075885682,6.04102136483626,4530022.05211399,0.0,1.0
1986-12-24,53.87,54.25,53.75,53.75,483378,6.04102136483626,6.08363484392737,6.02756447670223,6.02756447670223,4310458.66044637,0.0,1.0
1986-12-26,53.87,54.0,53.75,53.87,265778,6.04102136483626,6.0555996603148,6.02756447670223,6.04102136483626,2370039.76568258,0.0,1.0
1986-12-29,53.0,53.87,52.75,53.87,303378,5.94345892586453,6.04102136483626,5.91542374225196,6.04102136483626,2705332.73646897,0.0,1.0
1986-12-30,52.0,52.88,51.88,52.88,596578,5.83131819141425,5.93000203773049,5.81786130328022,5.93000203773049,5319904.51930326,0.0,1.0
1986-12-31,51.12,52.0,51.0,52.0,357378,5.73263434509801,5.83131819141425,5.71917745696398,5.83131819141425,3186870.51366219,0.0,1.0
1987-01-02,52.12,52.25,51.38,51.38,322267,5.84477507954829,5.85935337502682,5.76179093605508,5.76179093605508,2873772.86745791,0.0,1.0
1987-01-05,53.37,53.37,51.75,52.12,929644,5.98495099761113,5.98495099761113,5.80328300780168,5.84477507954829,8289976.02483357,0.0,1.0
1987-01-06,51.0,53.5,50.88,53.37,1580000,5.71917745696398,5.99952929308966,5.70572056882995,5.98495099761113,14089438.6660238,0.0,1.0
1987-01-07,50.75,51.62,50.75,51.0,2610000,5.69114227335141,5.78870471232315,5.69114227335141,5.71917745696398,23274325.8976722,0.0,1.0
1987-01-08,52.0,52.12,51.12,51.12,1430000,5.83131819141425,5.84477507954829,5.73263434509801,5.73263434509801,12751833.729376,0.0,1.0
1987-01-09,51.88,52.38,51.5,52.0,698978,5.81786130328022,5.87393167050536,5.77524782418912,5.83131819141425,6233042.82272151,0.0,1.0
1987-01-12,52.0,52.62,51.5,51.88,533644,5.83131819141425,5.90084544677342,5.77524782418912,5.81786130328022,4758698.9920833,0.0,1.0
1987-01-13,52.62,52.62,51.88,52.0,462178,5.90084544677342,5.90084544677342,5.81786130328022,5.83131819141425,4121410.49606681,0.0,1.0
1987-01-14,51.88,52.75,51.75,52.62,769644,5.81786130328022,5.91542374225196,5.80328300780168,5.90084544677342,6863197.42574255,0.0,1.0
1987-01-15,53.0,53.5,51.62,51.88,1300000,5.94345892586453,5.99952929308966,5.78870471232315,5.81786130328022,11592576.1176145,0.0,1.0
1987-01-16,51.0,53.13,50.37,53.0,2170000,5.71917745696398,5.95803722134306,5.64852879426031,5.94345892586453,19350684.7501719,0.0,1.0
1987-01-19,50.75,51.0,49.37,51.0,1240000,5.69114227335141,5.71917745696398,5.53638805981003,5.71917745696398,11057534.1429554,0.0,1.0
1987-01-20,51.38,51.5,50.75,50.75,1260000,5.76179093605508,5.77524782418912,5.69114227335141,5.69114227335141,11235881.4678418,0.0,1.0
1987-01-21,51.0,51.75,51.0,51.38,907244,5.71917745696398,5.80328300780168,5.71917745696398,5.76179093605508,8090227.02096082,0.0,1.0
1987-01-22,51.38,51.88,51.0,51.0,867600,5.76179093605508,5.81786130328022,5.71917745696398,5.71917745696398,7736706.95357105,0.0,1.0
1987-01-23,51.25,53.13,51.12,51.38,1480000,5.74721264057655,5.95803722134306,5.73263434509801,5.76179093605508,13197702.0415919,0.0,1.0
1987-01-26,51.0,51.62,50.75,51.25,705244,5.71917745696398,5.78870471232315,5.69114227335141,5.74721264057655,6288919.03960841,0.0,1.0
1987-01-27,49.63,50.88,49.5,50.88,2080000,5.5655446507671,5.70572056882995,5.55096635528857,5.70572056882995,18548121.7881833,0.0,1.0
1987-01-28,49.37,49.63,49.13,49.63,1650000,5.53638805981003,5.5655446507671,5.50947428354197,5.5655446507671,14713654.3031261,0.0,1.0
1987-01-29,50.25,50.5,49.37,49.37,930000,5.63507190612627,5.66310708973884,5.53638805981003,5.53638805981003,8293150.60721655,0.0,1.0
1987-01-30,50.25,50.37,49.63,50.25,518800,5.63507190612627,5.64852879426031,5.5655446507671,5.63507190612627,4626329.60755263,0.0,1.0
1987-02-02,49.87,50.5,49.87,50.25,832178,5.59245842703517,5.66310708973884,5.59245842703517,5.63507190612627,7420836.00646478,0.0,1.0
1987-02-03,50.0,50.0,49.37,49.87,1670000,5.6070367225137,5.6070367225137,5.53638805981003,5.59245842703517,14892001.6280125,0.0,1.0
1987-02-04,50.37,50.37,49.63,50.0,768578,5.64852879426031,5.64852879426031,5.5655446507671,5.6070367225137,6853691.5133261,0.0,1.0
1987-02-05,50.37,50.75,50.13,50.37,755244,5.64852879426031,5.69114227335141,5.62161501799224,5.64852879426031,6734787.35182435,0.0,1.0
1987-02-06,50.13,50.88,50.13,50.37,741778,5.62161501799224,5.70572056882995,5.62161501799224,5.64852879426031,6614706.09797836,0.0,1.0
1987-02-09,50.13,50.37,50.0,50.13,309200,5.62161501799224,5.64852879426031,5.6070367225137,5.62161501799224,2757249.64274339,0.0,1.0
1987-02-10,50.25,50.25,49.75,50.13,633244,5.63507190612627,5.63507190612627,5.57900153890114,5.62161501799224,5646868.67001746,0.0,1.0
1987-02-11,50.37,50.37,49.75,50.25,527378,5.64852879426031,5.64852879426031,5.57900153890114,5.63507190612627,4702822.77519639,0.0,1.0
1987-02-12,50.13,50.37,49.5,50.37,734667,5.62161501799224,5.64852879426031,5.55096635528857,5.64852879426031,6551294.70661501,0.0,1.0
1987-02-13,50.13,50.62,49.87,50.13,479200,5.62161501799224,5.67656397787287,5.59245842703517,5.62161501799224,4273201.9042776,0.0,1.0
1987-02-17,50.75,50.75,50.25,50.25,686844,5.69114227335141,5.69114227335141,5.63507190612627,5.63507190612627,6124839.50071295,0.0,1.0
1987-02-18,51.75,51.88,50.75,50.75,960400,5.80328300780168,5.81786130328022,5.69114227335141,5.69114227335141,8564238.54104385,0.0,1.0
1987-02-19,53.0,53.25,51.62,51.75,1260000,5.94345892586453,5.97149410947709,5.78870471232315,5.80328300780168,11235881.4678418,0.0,1.0
1987-02-20,52.88,53.25,52.25,53.0,815200,5.93000203773049,5.97149410947709,5.85935337502682,5.94345892586453,7269436.96236875,0.0,1.0
1987-02-23,52.88,53.0,52.25,52.88,963200,5.93000203773049,5.94345892586453,5.85935337502682,5.93000203773049,8589207.16652794,0.0,1.0
1987-02-24,52.88,53.25,52.5,52.88,569778,5.93000203773049,5.97149410947709,5.88738855863939,5.93000203773049,5080919.10395552,0.0,1.0
1987-02-25,54.25,54.25,52.62,52.88,1130000,6.08363484392737,6.08363484392737,5.90084544677342,5.93000203773049,10076623.8560803,0.0,1.0
1987-02-26,54.13,54.75,53.63,54.25,811867,6.07017795579334,6.13970521115251,6.0141075885682,6.08363484392737,7239715.38067642,0.0,1.0
1987-02-27,54.25,54.63,54.13,54.13,370978,6.08363484392737,6.12624832301847,6.07017795579334,6.07017795579334,3308146.69458492,0.0,1.0
1987-03-02,53.25,54.25,53.25,54.25,496000,5.97149410947709,6.08363484392737,5.97149410947709,6.08363484392737,4423013.65718216,0.0,1.0
1987-03-03,53.87,53.87,53.25,53.25,398667,6.04102136483626,6.04102136483626,5.97149410947709,5.97149410947709,3555059.64852387,0.0,1.0
1987-03-04,53.37,54.0,53.25,53.87,638667,5.98495099761113,6.0555996603148,5.97149410947709,6.04102136483626,5695227.5471604,0.0,1.0
1987-03-05,52.5,53.37,52.25,53.37,921200,5.88738855863939,5.98495099761113,5.85935337502682,5.98495099761113,8214677.78426654,0.0,1.0
1987-03-06,51.88,52.38,51.12,52.38,666800,5.81786130328022,5.87393167050536,5.73263434509801,5.87393167050536,5946099.81171182,0.0,1.0
1987-03-09,51.25,51.62,51.12,51.62,519067,5.74721264057655,5.78870471232315,5.73263434509801,5.78870471232315,4628710.54433986,0.0,1.0
1987-03-10,51.38,51.75,51.25,51.25,641867,5.76179093605508,5.80328300780168,5.74721264057655,5.74721264057655,5723763.11914222,0.0,1.0
1987-03-11,53.37,53.5,50.5,51.38,1440000,5.98495099761113,5.99952929308966,5.66310708973884,5.76179093605508,12841007.3918192,0.0,1.0
1987-03-12,52.38,53.25,52.0,53.25,1050000,5.87393167050536,5.97149410947709,5.83131819141425,5.97149410947709,9363234.5565348,0.0,1.0
1987-03-13,52.25,52.62,52.0,52.38,315067,5.85935337502682,5.90084544677342,5.83131819141425,5.87393167050536,2809567.83049881,0.0,1.0
1987-03-16,51.25,52.12,51.25,52.12,400978,5.74721264057655,5.84477507954829,5.74721264057655,5.84477507954829,3575667.68191449,0.0,1.0
1987-03-17,51.5,51.88,51.38,51.38,557467,5.77524782418912,5.81786130328022,5.76179093605508,5.76179093605508,4971137.4081217,0.0,1.0
1987-03-18,51.75,52.0,51.0,51.5,654667,5.80328300780168,5.83131819141425,5.71917745696398,5.77524782418912,5837905.4070695,0.0,1.0
1987-03-19,51.5,51.88,51.5,51.75,422000,5.77524782418912,5.81786130328022,5.77524782418912,5.80328300780168,3763128.55510256,0.0,1.0
1987-03-20,53.25,53.5,51.5,51.5,834578,5.97149410947709,5.99952929308966,5.77524782418912,5.77524782418912,7442237.68545116,0.0,1.0
1987-03-23,52.88,53.5,52.38,53.25,536044,5.93000203773049,5.99952929308966,5.87393167050536,5.97149410947709,4780100.67106967,0.0,1.0
1987-03-24,52.75,52.75,52.25,52.75,534044,5.91542374225196,5.91542374225196,5.85935337502682,5.91542374225196,4762265.93858102,0.0,1.0
1987-03-25,52.88,53.0,52.25,52.75,486578,5.93000203773049,5.94345892586453,5.85935337502682,5.91542374225196,4338994.23242819,0.0,1.0
1987-03-26,53.5,53.5,52.62,52.88,714844,5.99952929308966,5.99952929308966,5.90084544677342,5.93000203773049,6374525.75555388,0.0,1.0
1987-03-27,52.75,54.0,52.75,53.5,762978,5.91542374225196,6.0555996603148,5.91542374225196,5.99952929308966,6803754.26235792,0.0,1.0
1987-03-30,51.38,51.88,51.0,51.88,590578,5.76179093605508,5.81786130328022,5.71917745696398,5.81786130328022,5266400.32183735,0.0,1.0
1987-03-31,51.88,52.25,51.25,51.38,482978,5.81786130328022,5.85935337502682,5.74721264057655,5.76179093605508,4306891.71394864,0.0,1.0
1987-04-01,52.5,52.5,51.5,51.88,601867,5.88738855863939,5.88738855863939,5.77524782418912,5.81786130328022,5367068.46936946,0.0,1.0
1987-04-02,51.75,52.5,51.75,52.5,435778,5.80328300780168,5.88738855863939,5.80328300780168,5.88738855863939,3885992.02721679,0.0,1.0
1987-04-03,52.25,52.5,51.5,51.75,602044,5.85935337502682,5.88738855863939,5.77524782418912,5.80328300780168,5368646.84319471,0.0,1.0
1987-04-06,51.5,52.25,51.12,52.25,774844,5.77524782418912,5.85935337502682,5.73263434509801,5.85935337502682,6909567.730213,0.0,1.0
1987-04-07,50.88,51.62,50.88,51.5,699778,5.70572056882995,5.78870471232315,5.70572056882995,5.77524782418912,6240176.71571696,0.0,1.0
1987-04-08,51.62,51.75,50.88,50.88,430844,5.78870471232315,5.80328300780168,5.70572056882995,5.70572056882995,3841993.74216732,0.0,1.0
1987-04-09,51.25,51.75,51.12,51.62,393867,5.74721264057655,5.80328300780168,5.73263434509801,5.78870471232315,3512256.29055114,0.0,1.0
1987-04-10,51.5,51.62,50.75,51.25,368044,5.77524782418912,5.78870471232315,5.69114227335141,5.74721264057655,3281983.14202409,0.0,1.0
1987-04-13,50.75,51.38,50.75,51.38,369644,5.69114227335141,5.76179093605508,5.69114227335141,5.76179093605508,3296250.928015,0.0,1.0
1987-04-14,50.25,50.75,50.0,50.75,995867,5.63507190612627,5.69114227335141,5.6070367225137,5.69114227335141,8880510.7696311,0.0,1.0
1987-04-15,50.5,50.75,50.25,50.25,574578,5.66310708973884,5.69114227335141,5.63507190612627,5.63507190612627,5123722.46192825,0.0,1.0
1987-04-16,50.25,50.75,50.13,50.5,452578,5.63507190612627,5.69114227335141,5.62161501799224,5.66310708973884,4035803.78012135,0.0,1.0
1987-04-20,49.13,50.25,49.0,50.25,449067,5.50947428354197,5.63507190612627,5.49489598806343,5.63507190612627,4004494.90723754,0.0,1.0
1987-04-21,50.13,50.25,48.25,49.13,553467,5.62161501799224,5.63507190612627,5.41079043722572,5.50947428354197,4935467.94314443,0.0,1.0
1987-04-22,49.25,50.0,49.0,50.0,630400,5.522931171676,5.6070367225137,5.49489598806343,5.6070367225137,5621507.68041861,0.0,1.0
1987-04-23,48.75,49.5,48.5,49.25,452578,5.46686080445086,5.55096635528857,5.43882562083829,5.522931171676,4035803.78012135,0.0,1.0
1987-04-24,48.0,49.0,47.88,48.75,612000,5.38275525361316,5.49489598806343,5.36929836547912,5.46686080445086,5457428.14152314,0.0,1.0
1987-04-27,45.87,48.12,45.13,48.0,1020000,5.14389548923407,5.39621214174719,5.06091134574087,5.38275525361316,9095713.56920525,0.0,1.0
1987-04-28,44.5,45.75,43.75,45.75,2520000,4.9902626830372,5.13043860110004,4.90615713219949,5.13043860110004,22471762.9356835,0.0,1.0
1987-04-29,44.25,44.75,44.0,44.5,981778,4.96222749942463,5.01829786664977,4.93419231581206,4.9902626830372,8754873.99661488,0.0,1.0
1987-04-30,44.5,44.75,44.0,44.25,1480000,4.9902626830372,5.01829786664977,4.93419231581206,4.96222749942463,13197702.0415919,0.0,1.0
1987-05-01,45.25,45.5,44.37,44.5,1390000,5.0743682338749,5.10240341748747,4.97568438755866,4.9902626830372,12395139.0796032,0.0,1.0
1987-05-04,44.75,45.0,44.25,45.0,801244,5.01829786664977,5.04633305026233,4.96222749942463,5.04633305026233,7144986.19906302,0.0,1.0
1987-05-05,44.75,45.25,44.37,44.75,728578,5.01829786664977,5.0743682338749,4.97568438755866,5.01829786664977,6496996.86355335,0.0,1.0
1987-05-06,44.87,45.13,44.63,44.75,750667,5.0317547547838,5.06091134574087,5.00484097851573,5.01829786664977,6693972.56652411,0.0,1.0
1987-05-07,45.5,45.5,44.87,44.87,767244,5.10240341748747,5.10240341748747,5.0317547547838,5.0317547547838,6841795.74675619,0.0,1.0
1987-05-08,46.12,46.5,45.5,45.5,678800,5.17193067284664,5.21454415193775,5.10240341748747,5.10240341748747,6053108.20664365,0.0,1.0
1987-05-11,45.13,47.0,45.13,46.12,987467,5.06091134574087,5.27061451916288,5.06091134574087,5.17193067284664,8805604.89317882,0.0,1.0
1987-05-12,45.25,45.63,45.13,45.13,543778,5.0743682338749,5.11698171296601,5.06091134574087,5.06091134574087,4849067.58160323,0.0,1.0
1987-05-13,45.5,45.87,45.25,45.25,781067,5.10240341748747,5.14389548923407,5.0743682338749,5.0743682338749,6965060.50035141,0.0,1.0
1987-05-14,45.13,45.5,44.87,45.5,519200,5.06091134574087,5.10240341748747,5.0317547547838,5.10240341748747,4629896.55405036,0.0,1.0
1987-05-15,44.5,45.13,44.37,45.13,842444,4.9902626830372,5.06091134574087,4.97568438755866,5.06091134574087,7512381.68832896,0.0,1.0
1987-05-18,43.62,44.5,43.25,44.5,780400,4.89157883672096,4.9902626830372,4.85008676497435,4.9902626830372,6959112.61706644,0.0,1.0
1987-05-19,43.38,43.5,43.12,43.5,571778,4.86466506045289,4.87812194858692,4.83550846949582,4.87812194858692,5098753.83644415,0.0,1.0
1987-05-20,42.75,43.25,42.75,43.25,580178,4.79401639774922,4.85008676497435,4.79401639774922,4.85008676497435,5173659.71289643,0.0,1.0
1987-05-21,42.75,43.5,42.75,42.75,431067,4.79401639774922,4.87812194858692,4.79401639774922,4.79401639774922,3843982.3148398,0.0,1.0
1987-05-22,43.25,43.25,42.88,42.88,313378,4.85008676497435,4.85008676497435,4.80859469322775,4.80859469322775,2794506.39891216,0.0,1.0
1987-05-26,43.62,43.62,43.12,43.25,372400,4.89157883672096,4.89157883672096,4.83550846949582,4.85008676497435,3320827.18938434,0.0,1.0
1987-05-27,45.25,45.25,43.38,43.62,559600,5.0743682338749,5.0743682338749,4.86466506045289,4.89157883672096,4990158.15032084,0.0,1.0
1987-05-28,46.75,47.0,44.63,45.25,616000,5.24257933555031,5.27061451916288,5.00484097851573,5.0743682338749,5493097.60650043,0.0,1.0
1987-05-29,45.25,46.5,45.13,46.5,490178,5.0743682338749,5.21454415193775,5.06091134574087,5.21454415193775,4371096.75090774,0.0,1.0
1987-06-01,45.13,45.37,44.5,45.25,448267,5.06091134574087,5.08782512200893,4.9902626830372,5.0743682338749,3997361.01424209,0.0,1.0
1987-06-02,45.37,45.5,45.13,45.13,324978,5.08782512200893,5.10240341748747,5.06091134574087,5.06091134574087,2897947.84734626,0.0,1.0
1987-06-03,45.75,46.25,45.25,45.37,276400,5.13043860110004,5.18650896832518,5.0743682338749,5.08782512200893,2464760.02992973,0.0,1.0
1987-06-04,46.62,46.75,45.87,45.87,276044,5.22800104007178,5.24257933555031,5.14389548923407,5.14389548923407,2461585.44754676,0.0,1.0
1987-06-05,46.38,46.75,46.12,46.62,324844,5.20108726380371,5.24257933555031,5.17193067284664,5.22800104007178,2896752.92026952,0.0,1.0
1987-06-08,46.62,46.62,46.0,46.38,245644,5.22800104007178,5.22800104007178,5.15847378471261,5.20108726380371,2190497.51371946,0.0,1.0
1987-06-09,46.88,47.0,46.5,46.62,388844,5.25715763102885,5.27061451916288,5.21454415193775,5.22800104007178,3467464.35990593,0.0,1.0
1987-06-10,46.25,47.25,46.0,46.88,879600,5.18650896832518,5.29864970277545,5.15847378471261,5.25715763102885,7843715.34850287,0.0,1.0
1987-06-11,46.0,46.5,45.63,46.25,349600,5.15847378471261,5.21454415193775,5.11698171296601,5.18650896832518,3117511.23901387,0.0,1.0
1987-06-12,46.38,46.62,46.12,46.12,464400,5.20108726380371,5.22800104007178,5.17193067284664,5.17193067284664,4141224.88386168,0.0,1.0
1987-06-15,47.62,47.88,46.5,46.5,750978,5.34014177452205,5.36929836547912,5.21454415193775,5.21454415193775,6696745.8674261,0.0,1.0
1987-06-16,47.75,48.12,47.62,47.62,548578,5.35472007000059,5.39621214174719,5.34014177452205,5.34014177452205,4891870.93957595,0.0,1.0
1987-06-17,48.0,48.25,47.88,47.88,572044,5.38275525361316,5.41079043722572,5.36929836547912,5.36929836547912,5101125.85586514,0.0,1.0
1987-06-18,48.25,48.5,47.75,48.0,525467,5.41079043722572,5.43882562083829,5.35472007000059,5.38275525361316,4685781.68830351,0.0,1.0
1987-06-19,48.38,48.38,48.0,48.25,598578,5.42536873270426,5.42536873270426,5.38275525361316,5.41079043722572,5337739.2517919,0.0,1.0
1987-06-22,48.5,48.63,48.12,48.38,295244,5.43882562083829,5.45340391631683,5.39621214174719,5.42536873270426,2632798.87943768,0.0,1.0
1987-06-23,47.38,48.5,47.12,48.5,580978,5.31322799825399,5.43882562083829,5.28407140729691,5.43882562083829,5180793.60589188,0.0,1.0
1987-06-24,46.88,47.5,46.62,47.38,528444,5.25715763102885,5.32668488638802,5.22800104007178,5.31322799825399,4712328.68761284,0.0,1.0
1987-06-25,47.0,47.25,46.62,46.88,343600,5.27061451916288,5.29864970277545,5.22800104007178,5.25715763102885,3064007.04154796,0.0,1.0
1987-06-26,47.38,47.38,46.75,47.0,227200,5.31322799825399,5.31322799825399,5.24257933555031,5.27061451916288,2026025.61070925,0.0,1.0
1987-06-29,47.25,47.5,47.12,47.38,320178,5.29864970277545,5.32668488638802,5.28407140729691,5.31322799825399,2855144.48937353,0.0,1.0
1987-06-30,46.88,47.5,46.75,47.25,339867,5.25715763102885,5.32668488638802,5.24257933555031,5.29864970277545,3030718.51335792,0.0,1.0
1987-07-01,46.5,47.0,46.38,46.88,263644,5.21454415193775,5.27061451916288,5.20108726380371,5.25715763102885,2351010.1061172,0.0,1.0
1987-07-02,46.75,46.88,46.38,46.5,421600,5.24257933555031,5.25715763102885,5.20108726380371,5.21454415193775,3759561.60860484,0.0,1.0
1987-07-06,46.38,47.0,46.12,46.75,432667,5.20108726380371,5.27061451916288,5.17193067284664,5.24257933555031,3858250.10083071,0.0,1.0
1987-07-07,46.88,47.0,46.12,46.38,350978,5.25715763102885,5.27061451916288,5.17193067284664,5.20108726380371,3129799.36969855,0.0,1.0
1987-07-08,47.88,48.0,46.62,46.88,420178,5.36929836547912,5.38275525361316,5.22800104007178,5.25715763102885,3746881.11380542,0.0,1.0
1987-07-09,48.0,48.5,47.5,47.88,686178,5.38275525361316,5.43882562083829,5.32668488638802,5.36929836547912,6118900.53479423,0.0,1.0
1987-07-10,48.63,48.63,47.75,48.0,374178,5.45340391631683,5.45340391631683,5.35472007000059,5.38275525361316,3336682.26656674,0.0,1.0
1987-07-13,48.12,48.75,47.75,48.63,275867,5.39621214174719,5.46686080445086,5.35472007000059,5.45340391631683,2460007.07372151,0.0,1.0
1987-07-14,48.38,48.38,47.5,48.12,380178,5.42536873270426,5.42536873270426,5.32668488638802,5.39621214174719,3390186.46403266,0.0,1.0
1987-07-15,47.88,48.38,47.5,48.38,290578,5.36929836547912,5.42536873270426,5.32668488638802,5.42536873270426,2591190.44854169,0.0,1.0
1987-07-16,47.62,47.88,46.62,47.88,282400,5.34014177452205,5.36929836547912,5.22800104007178,5.36929836547912,2518264.22739565,0.0,1.0
1987-07-17,47.88,47.88,47.12,47.62,372000,5.36929836547912,5.36929836547912,5.28407140729691,5.34014177452205,3317260.24288662,0.0,1.0
1987-07-20,47.62,47.75,47.38,47.75,160044,5.34014177452205,5.35472007000059,5.31322799825399,5.35472007000059,1427170.96320577,0.0,1.0
1987-07-21,47.5,47.75,47.38,47.62,336044,5.32668488638802,5.35472007000059,5.31322799825399,5.34014177452205,2996627.42220589,0.0,1.0
1987-07-22,47.5,47.62,47.12,47.5,508978,5.32668488638802,5.34014177452205,5.28407140729691,5.32668488638802,4538743.23630093,0.0,1.0
1987-07-23,47.62,47.75,47.25,47.5,345467,5.34014177452205,5.35472007000059,5.29864970277545,5.32668488638802,3080655.76432611,0.0,1.0
1987-07-24,47.38,47.5,47.12,47.5,575244,5.31322799825399,5.32668488638802,5.28407140729691,5.32668488638802,5129661.42784696,0.0,1.0
1987-07-27,46.62,47.5,46.5,47.38,402578,5.22800104007178,5.32668488638802,5.21454415193775,5.31322799825399,3589935.4679054,0.0,1.0
1987-07-28,53.75,54.0,51.62,51.62,5874444,6.02756447670223,6.0555996603148,5.78870471232315,5.78870471232315,52384568.6297415,0.0,1.0
1987-07-29,52.88,53.75,52.75,53.75,2200000,5.93000203773049,6.02756447670223,5.91542374225196,6.02756447670223,19618205.7375015,0.0,1.0
1987-07-30,52.0,52.88,52.0,52.88,1360000,5.83131819141425,5.93000203773049,5.83131819141425,5.93000203773049,12127618.0922737,0.0,1.0
1987-07-31,53.0,53.5,51.5,52.0,1770000,5.94345892586453,5.99952929308966,5.77524782418912,5.83131819141425,15783738.2524444,0.0,1.0
1987-08-03,52.5,52.88,51.75,52.88,939600,5.88738855863939,5.93000203773049,5.80328300780168,5.93000203773049,8378757.32316201,0.0,1.0
1987-08-04,51.5,52.38,51.25,52.38,1380978,5.77524782418912,5.87393167050536,5.74721264057655,5.87393167050536,12314686.601347,0.0,1.0
1987-08-05,52.0,52.0,51.12,51.5,802267,5.83131819141425,5.83131819141425,5.73263434509801,5.77524782418912,7154108.66473097,0.0,1.0
1987-08-06,52.12,52.25,51.5,52.0,723067,5.84477507954829,5.85935337502682,5.77524782418912,5.83131819141425,6447853.25818091,0.0,1.0
1987-08-07,51.25,51.75,50.5,51.75,1040000,5.74721264057655,5.80328300780168,5.66310708973884,5.80328300780168,9274060.89409162,0.0,1.0
1987-08-10,51.12,51.38,50.88,51.25,621067,5.73263434509801,5.76179093605508,5.70572056882995,5.74721264057655,5538281.90126039,0.0,1.0
1987-08-11,51.62,51.88,50.88,51.12,1280000,5.78870471232315,5.81786130328022,5.70572056882995,5.73263434509801,11414228.7927281,0.0,1.0
1987-08-12,53.0,53.37,51.38,51.62,1690000,5.94345892586453,5.98495099761113,5.76179093605508,5.78870471232315,15070348.9528989,0.0,1.0
1987-08-13,53.25,53.63,52.75,53.0,840578,5.97149410947709,6.0141075885682,5.91542374225196,5.94345892586453,7495741.88291707,0.0,1.0
1987-08-14,51.75,52.88,51.75,52.88,825244,5.80328300780168,5.93000203773049,5.80328300780168,5.93000203773049,7359002.98892668,0.0,1.0
1987-08-17,52.12,52.5,51.88,51.88,806978,5.84477507954829,5.88738855863939,5.81786130328022,5.81786130328022,7196118.37710794,0.0,1.0
1987-08-18,51.5,52.0,51.38,52.0,636444,5.77524782418912,5.83131819141425,5.76179093605508,5.83131819141425,5675404.24199927,0.0,1.0
1987-08-19,52.0,52.25,51.5,51.5,455244,5.83131819141425,5.85935337502682,5.77524782418912,5.77524782418912,4059577.4785287,0.0,1.0
1987-08-20,52.0,52.25,51.75,52.0,729200,5.83131819141425,5.85935337502682,5.80328300780168,5.83131819141425,6502543.46535732,0.0,1.0
1987-08-21,51.88,52.12,51.75,52.0,527778,5.81786130328022,5.84477507954829,5.80328300780168,5.83131819141425,4706389.72169412,0.0,1.0
1987-08-24,53.25,53.63,52.88,52.88,1180000,5.97149410947709,6.0141075885682,5.93000203773049,5.93000203773049,10522492.1682963,0.0,1.0
1987-08-25,53.13,53.63,53.0,53.25,773600,5.95803722134306,6.0141075885682,5.94345892586453,5.97149410947709,6898474.52660508,0.0,1.0
1987-08-26,53.0,53.37,53.0,53.13,629778,5.94345892586453,5.98495099761113,5.94345892586453,5.95803722134306,5615961.07861464,0.0,1.0
1987-08-27,52.75,53.25,52.62,53.0,475644,5.91542374225196,5.97149410947709,5.90084544677342,5.94345892586453,4241491.7499128,0.0,1.0
1987-08-28,52.12,52.75,52.12,52.75,492178,5.84477507954829,5.91542374225196,5.84477507954829,5.91542374225196,4388931.48339637,0.0,1.0
1987-08-31,52.75,52.88,51.88,52.12,383778,5.91542374225196,5.93000203773049,5.81786130328022,5.84477507954829,3422288.9825122,0.0,1.0
1987-09-01,51.62,53.13,51.62,52.75,428800,5.78870471232315,5.95803722134306,5.78870471232315,5.91542374225196,3823766.64556393,0.0,1.0
1987-09-02,50.75,52.12,50.0,51.62,772667,5.69114227335141,5.84477507954829,5.6070367225137,5.78870471232315,6890154.62389913,0.0,1.0
1987-09-03,51.0,51.5,50.0,50.75,500178,5.71917745696398,5.77524782418912,5.6070367225137,5.69114227335141,4460270.41335092,0.0,1.0
1987-09-04,50.25,51.75,50.25,51.0,274267,5.63507190612627,5.80328300780168,5.63507190612627,5.71917745696398,2445739.2877306,0.0,1.0
1987-09-08,49.75,50.25,49.13,50.25,633867,5.57900153890114,5.63507190612627,5.50947428354197,5.63507190612627,5652424.18918766,0.0,1.0
1987-09-09,49.75,50.0,49.63,49.75,223600,5.57900153890114,5.6070367225137,5.5655446507671,5.57900153890114,1993923.0922297,0.0,1.0
1987-09-10,50.0,50.62,49.87,49.87,397467,5.6070367225137,5.67656397787287,5.59245842703517,5.59245842703517,3544358.80903069,0.0,1.0
1987-09-11,50.62,50.62,50.13,50.13,380178,5.67656397787287,5.67656397787287,5.62161501799224,5.62161501799224,3390186.46403266,0.0,1.0
1987-09-14,51.38,51.38,50.62,50.62,357244,5.76179093605508,5.76179093605508,5.67656397787287,5.67656397787287,3185675.58658545,0.0,1.0
1987-09-15,51.12,51.62,51.12,51.38,300044,5.73263434509801,5.78870471232315,5.73263434509801,5.76179093605508,2675602.23741041,0.0,1.0
1987-09-16,50.0,51.12,50.0,51.12,214400,5.6070367225137,5.73263434509801,5.6070367225137,5.73263434509801,1911883.32278197,0.0,1.0
1987-09-17,50.0,50.37,49.75,50.0,274000,5.6070367225137,5.64852879426031,5.57900153890114,5.6070367225137,2443358.35094337,0.0,1.0
1987-09-18,49.87,50.25,49.87,50.0,299244,5.59245842703517,5.63507190612627,5.59245842703517,5.6070367225137,2668468.34441495,0.0,1.0
1987-09-21,50.25,50.37,49.63,49.87,289200,5.63507190612627,5.64852879426031,5.5655446507671,5.59245842703517,2578902.31785702,0.0,1.0
1987-09-22,50.88,51.38,49.75,50.25,320000,5.70572056882995,5.76179093605508,5.57900153890114,5.63507190612627,2853557.19818204,0.0,1.0
1987-09-23,50.75,51.25,50.5,50.88,286667,5.69114227335141,5.74721264057655,5.66310708973884,5.70572056882995,2556314.62916016,0.0,1.0
1987-09-24,50.5,50.88,50.25,50.75,194800,5.66310708973884,5.70572056882995,5.63507190612627,5.69114227335141,1737102.94439332,0.0,1.0
1987-09-25,50.75,50.75,50.37,50.5,205378,5.69114227335141,5.69114227335141,5.64852879426031,5.66310708973884,1831430.84452572,0.0,1.0
1987-09-28,51.62,52.0,50.75,50.75,541067,5.78870471232315,5.83131819141425,5.69114227335141,5.69114227335141,4824892.60171487,0.0,1.0
1987-09-29,51.12,51.62,51.0,51.62,278267,5.73263434509801,5.78870471232315,5.71917745696398,5.78870471232315,2481408.75270788,0.0,1.0
1987-09-30,50.88,51.25,50.5,51.12,351644,5.70572056882995,5.74721264057655,5.66310708973884,5.73263434509801,3135738.33561726,0.0,1.0
1987-10-01,50.75,51.12,50.62,50.88,256844,5.69114227335141,5.73263434509801,5.67656397787287,5.70572056882995,2290372.01565584,0.0,1.0
1987-10-02,51.12,51.38,51.12,51.12,286444,5.73263434509801,5.76179093605508,5.73263434509801,5.73263434509801,2554326.05648767,0.0,1.0
1987-10-05,51.25,51.38,50.88,51.12,320267,5.74721264057655,5.76179093605508,5.70572056882995,5.73263434509801,2855938.13496927,0.0,1.0
1987-10-06,50.37,51.25,50.25,51.25,307244,5.64852879426031,5.74721264057655,5.63507190612627,5.74721264057655,2739807.2743695,0.0,1.0
1987-10-07,50.25,50.75,50.0,50.37,284578,5.63507190612627,5.69114227335141,5.6070367225137,5.64852879426031,2537686.25107578,0.0,1.0
1987-10-08,49.5,50.13,49.25,50.13,372667,5.55096635528857,5.62161501799224,5.522931171676,5.62161501799224,3323208.12617158,0.0,1.0
1987-10-09,49.0,49.37,48.87,49.37,242800,5.49489598806343,5.53638805981003,5.48031769258489,5.53638805981003,2165136.52412062,0.0,1.0
1987-10-12,48.75,48.87,48.5,48.87,310044,5.46686080445086,5.48031769258489,5.43882562083829,5.48031769258489,2764775.8998536,0.0,1.0
1987-10-13,48.87,49.13,48.63,48.75,229778,5.48031769258489,5.50947428354197,5.45340391631683,5.46686080445086,2049014.5808871,0.0,1.0
1987-10-14,48.12,48.75,47.75,48.75,493378,5.39621214174719,5.46686080445086,5.35472007000059,5.46686080445086,4399632.32288955,0.0,1.0
1987-10-15,46.88,47.75,46.88,47.75,698178,5.25715763102885,5.35472007000059,5.25715763102885,5.35472007000059,6225908.92972606,0.0,1.0
1987-10-16,43.62,46.88,43.62,46.88,1360444,4.89157883672096,5.25715763102885,4.89157883672096,5.25715763102885,12131577.4028861,0.0,1.0
1987-10-19,38.5,42.25,38.5,42.25,2028444,4.31741827633555,4.73794603052408,4.31741827633555,4.73794603052408,18088378.0540912,0.0,1.0
1987-10-20,39.0,42.25,34.0,38.5,1711867,4.37348864356069,4.73794603052408,3.81278497130932,4.31741827633555,15265345.0005634,0.0,1.0
1987-10-21,41.5,42.0,40.13,40.13,1234844,4.65384047968637,4.70991084691151,4.5002076734895,4.5002076734895,11011556.2025997,0.0,1.0
1987-10-22,40.25,40.63,36.5,40.63,901600,4.51366456162353,4.55627804071464,4.093136807435,4.55627804071464,8039897.40587789,0.0,1.0
1987-10-23,39.5,40.87,39.12,40.25,617644,4.42955901078583,4.5831918169827,4.38694553169472,4.51366456162353,5507757.75660608,0.0,1.0
1987-10-26,37.12,37.88,35.75,37.88,852800,4.16266406279417,4.24789102097638,4.0090312565973,4.24789102097638,7604729.93315514,0.0,1.0
1987-10-27,36.13,38.25,36.0,37.12,756000,4.0516447356884,4.28938309272298,4.03706644020987,4.16266406279417,6741528.88070507,0.0,1.0
1987-10-28,37.0,37.5,34.5,36.13,1010000,4.14920717466014,4.20527754188528,3.86885533853446,4.0516447356884,9006539.90676206,0.0,1.0
1987-10-29,38.0,38.25,36.5,37.0,747467,4.26134790911042,4.28938309272298,4.093136807435,4.14920717466014,6665436.99454228,0.0,1.0
1987-10-30,38.62,39.0,36.0,38.0,1220000,4.33087516446959,4.37348864356069,4.03706644020987,4.26134790911042,10879186.818069,0.0,1.0
1987-11-02,38.5,38.88,38.12,38.62,931867,4.31741827633555,4.36003175542666,4.27480479724445,4.33087516446959,8309799.32999469,0.0,1.0
1987-11-03,37.5,37.88,37.0,37.88,577067,4.24452679894287,4.28753800383883,4.1879331082903,4.28753800383883,5098333.34198517,0.35,1.0
1987-11-04,37.5,37.62,36.5,37.5,545378,4.24452679894287,4.25810928469949,4.13133941763773,4.24452679894287,4818363.97053581,0.0,1.0
1987-11-05,36.75,37.5,36.37,37.5,777200,4.15963626296402,4.24452679894287,4.11662505806806,4.24452679894287,6866489.806887,0.0,1.0
1987-11-06,36.0,36.75,36.0,36.75,608578,4.07474572698516,4.15963626296402,4.07474572698516,4.15963626296402,5376730.09996871,0.0,1.0
1987-11-09,35.37,35.75,35.0,35.75,594178,4.00343767676292,4.04644888165887,3.96155834568002,4.04644888165887,5249507.43756628,0.0,1.0
1987-11-10,35.13,35.5,34.12,35.37,764444,3.97627270524969,4.01815203633259,3.86195345013149,4.00343767676292,6753791.73177551,0.0,1.0
1987-11-11,34.75,35.75,34.38,35.13,536578,3.93326150035373,4.04644888165887,3.89138216927083,3.97627270524969,4740616.78795653,0.0,1.0
1987-11-12,35.25,36.5,35.13,35.13,638044,3.9898551910063,4.13133941763773,3.97627270524969,3.97627270524969,5637059.4729097,0.0,1.0
1987-11-13,36.0,36.13,35.37,35.37,522667,4.07474572698516,4.08946008655483,4.00343767676292,4.00343767676292,4617714.39513151,0.0,1.0
1987-11-16,36.37,36.5,36.0,36.0,356178,4.11662505806806,4.13133941763773,4.07474572698516,4.07474572698516,3146799.54508158,0.0,1.0
1987-11-17,36.13,36.25,35.87,36.25,402000,4.08946008655483,4.10304257231145,4.06003136741549,4.10304257231145,3551632.65873466,0.0,1.0
1987-11-18,37.0,37.0,36.0,36.13,370800,4.1879331082903,4.1879331082903,4.07474572698516,4.08946008655483,3275983.55686272,0.0,1.0
1987-11-19,36.25,36.87,35.87,36.87,229467,4.10304257231145,4.17321874872063,4.06003136741549,4.17321874872063,2027319.63010414,0.0,1.0
1987-11-20,36.5,36.63,35.37,36.25,702400,4.13133941763773,4.1460537772074,4.00343767676292,4.10304257231145,6205638.75496325,0.0,1.0
1987-11-23,36.0,36.5,35.63,36.5,322178,4.07474572698516,4.13133941763773,4.03286639590226,4.13133941763773,2846412.70329805,0.0,1.0
1987-11-24,36.0,36.5,35.87,36.0,311600,4.07474572698516,4.13133941763773,4.06003136741549,4.07474572698516,2752957.05587493,0.0,1.0
1987-11-25,35.5,36.0,33.62,36.0,518044,4.01815203633259,4.07474572698516,3.80535975947892,4.07474572698516,4576870.61955606,0.0,1.0
1987-11-27,35.5,35.75,35.37,35.5,237067,4.01815203633259,4.04644888165887,4.00343767676292,4.01815203633259,2094464.92414987,0.0,1.0
1987-11-30,34.38,36.5,34.38,35.5,527244,3.89138216927083,4.13133941763773,3.89138216927083,4.01815203633259,4658151.76497984,0.0,1.0
1987-12-01,35.25,36.37,34.75,34.75,552578,3.9898551910063,4.11662505806806,3.93326150035373,3.93326150035373,4881975.30173702,0.0,1.0
1987-12-02,35.87,36.13,35.37,35.37,406844,4.06003136741549,4.08946008655483,4.00343767676292,4.00343767676292,3594428.9487817,0.0,1.0
1987-12-03,35.13,35.87,35.0,35.87,428800,3.97627270524969,4.06003136741549,3.96155834568002,4.06003136741549,3788408.16931697,0.0,1.0
1987-12-04,34.62,35.13,34.25,35.13,471600,3.91854714078406,3.97627270524969,3.87666780970116,3.97627270524969,4166542.19367977,0.0,1.0
1987-12-07,34.75,34.88,34.12,34.62,375067,3.93326150035373,3.9479758599234,3.86195345013149,3.91854714078406,3313682.10550655,0.0,1.0
1987-12-08,35.0,35.13,34.5,34.75,370800,3.96155834568002,3.97627270524969,3.90496465502744,3.93326150035373,3275983.55686271,0.0,1.0
1987-12-09,35.5,35.75,34.75,35.0,456044,4.01815203633259,4.04644888165887,3.93326150035373,3.96155834568002,4029106.37865669,0.0,1.0
1987-12-10,36.0,36.37,34.25,35.5,613067,4.07474572698516,4.11662505806806,3.87666780970116,4.01815203633259,5416389.99799125,0.0,1.0
1987-12-11,35.63,36.37,35.5,36.0,283200,4.03286639590226,4.11662505806806,4.01815203633259,4.07474572698516,2502045.69391457,0.0,1.0
1987-12-14,35.37,36.13,35.13,35.63,345644,4.00343767676292,4.08946008655483,3.97627270524969,4.03286639590226,3053732.63357135,0.0,1.0
1987-12-15,36.75,36.87,35.63,35.63,679867,4.15963626296402,4.17321874872063,4.03286639590226,4.03286639590226,6006561.79302477,0.0,1.0
1987-12-16,37.5,37.75,36.0,36.75,862800,4.24452679894287,4.27282364426916,4.07474572698516,4.15963626296402,7622757.85561261,0.0,1.0
1987-12-17,36.25,37.88,36.25,37.5,604044,4.10304257231145,4.28753800383883,4.10304257231145,4.24452679894287,5336672.63112616,0.0,1.0
1987-12-18,37.88,37.88,36.37,36.37,695867,4.28753800383883,4.28753800383883,4.11662505806806,4.11662505806806,6147920.30680525,0.0,1.0
1987-12-21,39.12,39.5,37.62,37.88,680844,4.42789035665721,4.47090156155316,4.25810928469949,4.28753800383883,6015193.49727249,0.0,1.0
1987-12-22,39.5,39.63,38.75,39.12,760800,4.47090156155316,4.48561592112283,4.3860110255743,4.42789035665721,6721597.33026202,0.0,1.0
1987-12-23,39.12,39.63,39.12,39.5,344178,4.42789035665721,4.48561592112283,4.42789035665721,4.47090156155316,3040780.65974621,0.0,1.0
1987-12-24,39.12,39.5,38.75,39.12,155778,4.42789035665721,4.47090156155316,4.3860110255743,4.42789035665721,1376284.15998101,0.0,1.0
1987-12-28,38.38,38.75,38.25,38.75,358044,4.3441316944914,4.3860110255743,4.32941733492173,4.3860110255743,3163285.48175123,0.0,1.0
1987-12-29,37.88,38.38,37.75,38.38,292978,4.28753800383883,4.3441316944914,4.27282364426916,4.3441316944914,2588433.41564866,0.0,1.0
1987-12-30,37.75,38.12,37.5,37.88,408400,4.27282364426916,4.31470297535206,4.24452679894287,4.28753800383883,3608176.06424685,0.0,1.0
1987-12-31,37.0,37.5,36.87,37.5,667467,4.1879331082903,4.24452679894287,4.17321874872063,4.24452679894287,5897008.9448449,0.0,1.0
1988-01-04,38.75,39.0,37.38,37.38,469644,4.3860110255743,4.41430787090059,4.23094431318626,4.23094431318626,4149261.11537011,0.0,1.0
1988-01-05,40.25,40.5,40.0,40.0,621378,4.55579209753202,4.5840889428583,4.52749525220573,4.52749525220573,5489816.9109931,0.0,1.0
1988-01-06,41.5,41.88,40.13,40.25,654667,4.69727632416345,4.7402875290594,4.5422096117754,4.55579209753202,5783922.1338205,0.0,1.0
1988-01-07,42.0,42.12,40.75,41.5,544400,4.75387001481602,4.76745250057264,4.61238578818459,4.69727632416345,4809723.43138097,0.0,1.0
1988-01-08,39.25,42.5,39.12,42.0,836400,4.44260471622688,4.81046370546859,4.42789035665721,4.75387001481602,7389516.30787479,0.0,1.0
1988-01-11,40.75,40.75,39.12,39.25,536800,4.61238578818459,4.61238578818459,4.42789035665721,4.44260471622688,4742578.13733524,0.0,1.0
1988-01-12,41.75,41.88,40.13,40.75,504444,4.72557316948973,4.7402875290594,4.5422096117754,4.61238578818459,4456715.88284266,0.0,1.0
1988-01-13,42.0,42.0,41.0,41.75,512044,4.75387001481602,4.75387001481602,4.64068263351088,4.72557316948973,4523861.17688838,0.0,1.0
1988-01-14,41.75,42.0,41.37,42.0,251778,4.72557316948973,4.75387001481602,4.68256196459378,4.75387001481602,2224435.24266392,0.0,1.0
1988-01-15,42.88,43.25,42.5,42.5,745644,4.85347491036455,4.89535424144745,4.81046370546859,4.81046370546859,6587695.47808345,0.0,1.0
1988-01-18,42.75,43.12,42.75,42.88,247200,4.83876055079488,4.88063988187778,4.83876055079488,4.85347491036455,2183989.03790848,0.0,1.0
1988-01-19,42.88,43.12,42.25,42.75,430667,4.85347491036455,4.88063988187778,4.78216686014231,4.83876055079488,3804902.94089373,0.0,1.0
1988-01-20,42.12,42.88,41.88,42.88,410044,4.76745250057264,4.85347491036455,4.7402875290594,4.85347491036455,3622700.6515378,0.0,1.0
1988-01-21,41.5,42.0,41.0,42.0,380578,4.69727632416345,4.75387001481602,4.64068263351088,4.75387001481602,3362371.27859681,0.0,1.0
1988-01-22,42.88,42.88,41.75,41.75,243600,4.85347491036455,4.85347491036455,4.72557316948973,4.72557316948973,2152183.37230787,0.0,1.0
1988-01-25,45.0,45.0,42.5,42.88,810800,5.09343215873145,5.09343215873145,4.81046370546859,4.85347491036455,7163342.68582602,0.0,1.0
1988-01-26,44.75,45.25,44.63,45.0,919200,5.06513531340516,5.12172900405774,5.05155282764855,5.09343215873145,8121046.61668881,0.0,1.0
1988-01-27,44.0,45.13,43.75,44.75,631378,4.98024477742631,5.10814651830112,4.95194793210002,5.06513531340516,5578165.9821059,0.0,1.0
1988-01-28,44.75,44.87,44.0,44.0,308444,5.06513531340516,5.07871779916178,4.98024477742631,4.98024477742631,2725074.08903173,0.0,1.0
1988-01-29,45.75,46.0,45.0,45.0,654044,5.17832269471031,5.20661954003659,5.09343215873145,5.09343215873145,5778417.98669018,0.0,1.0
1988-02-01,46.25,47.0,43.38,45.75,814044,5.23491638536288,5.31980692134174,4.91006860101712,5.17832269471031,7192003.12449502,0.0,1.0
1988-02-02,46.0,46.12,45.63,46.12,404044,5.20661954003659,5.22020202579321,5.16474020895369,5.22020202579321,3569691.20887012,0.0,1.0
1988-02-03,46.12,47.25,45.63,46.0,770578,5.22020202579321,5.34810376666802,5.16474020895369,5.20661954003659,6807985.05199611,0.0,1.0
1988-02-04,46.25,46.5,45.13,46.12,810400,5.23491638536288,5.26321323068916,5.10814651830112,5.22020202579321,7159808.72298151,0.0,1.0
1988-02-05,45.75,46.25,45.75,46.25,284978,5.21793827816711,5.27496492601593,5.21793827816711,5.27496492601593,2498638.88857262,0.35,1.0
1988-02-08,44.75,45.75,44.37,45.75,303244,5.10388498246947,5.21793827816711,5.06054473010436,5.21793827816711,2658792.08614811,0.0,1.0
1988-02-09,45.87,46.0,44.63,44.75,444178,5.23162467365082,5.24645160209152,5.09019858698575,5.10388498246947,3894477.55352487,0.0,1.0
1988-02-10,47.0,47.25,46.38,46.38,875778,5.36050489778916,5.38901822171357,5.28979185445662,5.28979185445662,7678673.33112154,0.0,1.0
1988-02-11,47.0,47.25,46.25,47.0,667867,5.36050489778916,5.38901822171357,5.27496492601593,5.36050489778916,5855744.8595833,0.0,1.0
1988-02-12,47.38,47.38,46.75,47.0,617644,5.40384515015426,5.40384515015426,5.33199157386475,5.36050489778916,5415398.0928126,0.0,1.0
1988-02-16,47.88,48.0,47.38,47.38,425067,5.46087179800308,5.4745581934868,5.40384515015426,5.40384515015426,3726915.53891493,0.0,1.0
1988-02-17,47.75,48.5,47.25,47.88,657200,5.44604486956239,5.53158484133562,5.38901822171357,5.46087179800308,5762218.40833302,0.0,1.0
1988-02-18,47.0,47.5,47.0,47.5,363467,5.36050489778916,5.41753154563798,5.36050489778916,5.41753154563798,3186817.16101883,0.0,1.0
1988-02-19,47.88,47.88,46.75,47.0,375378,5.46087179800308,5.46087179800308,5.33199157386475,5.36050489778916,3291250.79379676,0.0,1.0
1988-02-22,48.0,48.0,47.5,47.88,372178,5.4745581934868,5.4745581934868,5.41753154563798,5.46087179800308,3263193.73520476,0.0,1.0
1988-02-23,47.75,48.0,47.38,48.0,362844,5.44604486956239,5.4745581934868,5.40384515015426,5.4745581934868,3181354.8024242,0.0,1.0
1988-02-24,47.88,48.12,47.75,47.75,678000,5.46087179800308,5.48824458897052,5.44604486956239,5.44604486956239,5944589.28918106,0.0,1.0
1988-02-25,48.0,48.63,47.75,47.88,860978,5.4745581934868,5.54641176977632,5.44604486956239,5.46087179800308,7548909.43513352,0.0,1.0
1988-02-26,47.5,48.12,47.5,48.0,218444,5.41753154563798,5.48824458897052,5.41753154563798,5.4745581934868,1915280.03345998,0.0,1.0
1988-02-29,47.5,48.0,47.12,47.5,634844,5.41753154563798,5.4745581934868,5.37419129327288,5.41753154563798,5566204.78274462,0.0,1.0
1988-03-01,47.0,47.5,46.88,47.5,425467,5.36050489778916,5.41753154563798,5.34681850230544,5.41753154563798,3730422.67123893,0.0,1.0
1988-03-02,46.0,47.12,45.87,47.0,546578,5.24645160209152,5.37419129327288,5.23162467365082,5.36050489778916,4792303.42846902,0.0,1.0
1988-03-03,46.5,46.5,45.5,46.0,369200,5.30347824994034,5.30347824994034,5.1894249542427,5.24645160209152,3237083.13505257,0.0,1.0
1988-03-04,46.88,47.25,45.87,46.5,453600,5.34681850230544,5.38901822171357,5.23162467365082,5.30347824994034,3977088.0554167,0.0,1.0
1988-03-07,47.38,47.62,46.88,46.88,271378,5.40384515015426,5.4312179411217,5.34681850230544,5.34681850230544,2379396.3895566,0.0,1.0
1988-03-08,47.38,47.75,47.12,47.38,373378,5.40384515015426,5.44604486956239,5.37419129327288,5.40384515015426,3273715.13217676,0.0,1.0
1988-03-09,47.5,47.88,47.38,47.38,389378,5.41753154563798,5.46087179800308,5.40384515015426,5.40384515015426,3414000.42513678,0.0,1.0
1988-03-10,47.62,48.0,47.38,47.5,359378,5.4312179411217,5.4745581934868,5.40384515015426,5.41753154563798,3150965.50083674,0.0,1.0
1988-03-11,47.5,47.5,46.25,47.5,372178,5.41753154563798,5.41753154563798,5.27496492601593,5.41753154563798,3263193.73520476,0.0,1.0
1988-03-14,47.88,48.0,47.38,47.5,470667,5.46087179800308,5.4745581934868,5.40384515015426,5.41753154563798,4126728.623851,0.0,1.0
1988-03-15,48.75,49.0,47.88,47.88,635778,5.56009816526003,5.58861148918444,5.46087179800308,5.46087179800308,5574393.93672117,0.0,1.0
1988-03-16,48.5,49.13,48.0,48.75,734667,5.53158484133562,5.60343841762514,5.4745581934868,5.56009816526003,6441435.95769141,0.0,1.0
1988-03-17,48.87,48.87,48.25,48.5,637867,5.57378456074375,5.57378456074375,5.50307151741121,5.53158484133562,5592709.93528326,0.0,1.0
1988-03-18,49.5,49.5,48.63,48.87,762667,5.64563813703326,5.64563813703326,5.54641176977632,5.57378456074375,6686935.22037146,0.0,1.0
1988-03-21,48.75,49.25,48.5,49.25,755600,5.56009816526003,5.61712481310885,5.53158484133562,5.61712481310885,6624972.96003717,0.0,1.0
1988-03-22,48.5,48.87,48.12,48.75,389467,5.53158484133562,5.57378456074375,5.48824458897052,5.56009816526003,3414780.76207887,0.0,1.0
1988-03-23,47.38,48.38,47.38,48.38,399467,5.40384515015426,5.51789844585191,5.40384515015426,5.51789844585191,3502459.07017889,0.0,1.0
1988-03-24,46.38,46.88,46.25,46.88,467244,5.28979185445662,5.34681850230544,5.27496492601593,5.34681850230544,4096716.33898837,0.0,1.0
1988-03-25,47.0,47.38,46.38,46.38,395600,5.36050489778916,5.40384515015426,5.28979185445662,5.28979185445662,3468553.86843661,0.0,1.0
1988-03-28,46.75,46.88,46.0,46.88,253067,5.33199157386475,5.34681850230544,5.24645160209152,5.34681850230544,2218848.63959466,0.0,1.0
1988-03-29,47.12,47.38,46.88,46.88,392667,5.37419129327288,5.40384515015426,5.34681850230544,5.34681850230544,3442837.82067088,0.0,1.0
1988-03-30,46.5,47.12,46.5,47.12,578000,5.30347824994034,5.37419129327288,5.30347824994034,5.37419129327288,5067806.2081809,0.0,1.0
1988-03-31,46.5,46.62,45.75,46.5,447867,5.30347824994034,5.31716464542406,5.21793827816711,5.30347824994034,3926822.08138296,0.0,1.0
1988-04-04,44.87,46.62,44.75,46.5,422578,5.11757137795318,5.31716464542406,5.10388498246947,5.30347824994034,3705092.40802884,0.0,1.0
1988-04-05,46.0,46.0,45.25,45.25,276400,5.24645160209152,5.24645160209152,5.16091163031829,5.16091163031829,2423428.43588443,0.0,1.0
1988-04-06,47.25,47.62,46.12,46.12,785467,5.38901822171357,5.4312179411217,5.26013799757524,5.26013799757524,6886841.76283949,0.0,1.0
1988-04-07,46.75,47.5,46.62,47.25,321600,5.33199157386475,5.41753154563798,5.31716464542406,5.38901822171357,2819734.3884965,0.0,1.0
1988-04-08,47.38,47.62,46.5,46.75,376444,5.40384515015426,5.4312179411217,5.30347824994034,5.33199157386475,3300597.30144023,0.0,1.0
1988-04-11,47.38,47.5,46.88,47.38,293600,5.40384515015426,5.41753154563798,5.34681850230544,5.40384515015426,2574235.12581646,0.0,1.0
1988-04-12,47.38,47.62,46.75,47.38,524444,5.40384515015426,5.4312179411217,5.33199157386475,5.40384515015426,4598236.26132046,0.0,1.0
1988-04-13,47.38,47.38,46.75,47.38,164578,5.40384515015426,5.40384515015426,5.33199157386475,5.40384515015426,1442992.05904844,0.0,1.0
1988-04-14,46.0,47.25,45.5,47.25,480844,5.24645160209152,5.38901822171357,5.1894249542427,5.38901822171357,4215958.83800438,0.0,1.0
1988-04-15,46.12,46.25,45.0,46.0,340578,5.26013799757524,5.27496492601593,5.13239830639388,5.24645160209152,2986130.2816087,0.0,1.0
1988-04-18,45.37,45.87,45.37,45.87,167778,5.174598025802,5.23162467365082,5.174598025802,5.23162467365082,1471049.11764044,0.0,1.0
1988-04-19,45.0,45.75,44.63,45.37,279867,5.13239830639388,5.21793827816711,5.09019858698575,5.174598025802,2453826.5053027,0.0,1.0
1988-04-20,45.0,45.37,44.5,45.0,306667,5.13239830639388,5.174598025802,5.07537165854506,5.13239830639388,2688804.37101074,0.0,1.0
1988-04-21,45.37,46.0,45.13,45.13,257200,5.174598025802,5.24645160209152,5.14722523483457,5.14722523483457,2255086.0843324,0.0,1.0
1988-04-22,45.63,45.75,44.87,45.37,271244,5.20425188268339,5.21793827816711,5.11757137795318,5.174598025802,2378221.50022806,0.0,1.0
1988-04-25,47.0,47.25,45.37,45.63,240978,5.36050489778916,5.38901822171357,5.174598025802,5.20425188268339,2112854.33293255,0.0,1.0
1988-04-26,46.88,47.12,46.62,47.0,257644,5.34681850230544,5.37419129327288,5.31716464542406,5.36050489778916,2258979.00121204,0.0,1.0
1988-04-27,47.12,47.5,46.75,46.88,241644,5.37419129327288,5.41753154563798,5.33199157386475,5.34681850230544,2118693.70825201,0.0,1.0
1988-04-28,48.25,48.38,47.25,47.25,422844,5.50307151741121,5.51789844585191,5.38901822171357,5.38901822171357,3707424.6510243,0.0,1.0
1988-04-29,48.0,48.38,47.5,48.25,297644,5.4745581934868,5.51789844585191,5.41753154563798,5.50307151741121,2609692.2336121,0.0,1.0
1988-05-02,48.25,48.38,47.75,48.0,299200,5.50307151741121,5.51789844585191,5.44604486956239,5.4745581934868,2623334.97835246,0.0,1.0
1988-05-03,49.5,49.63,48.0,48.25,562044,5.64563813703326,5.66046506547396,5.4745581934868,5.50307151741121,4927906.69977651,0.0,1.0
1988-05-04,49.13,49.87,49.13,49.5,403378,5.60343841762514,5.68783785644139,5.60343841762514,5.64563813703326,3536750.0564768,0.0,1.0
1988-05-05,48.75,49.0,48.5,49.0,241867,5.56009816526003,5.58861148918444,5.53158484133562,5.58861148918444,2120648.93452265,0.0,1.0
1988-05-06,49.0,49.63,48.75,48.75,613067,5.58861148918444,5.66046506547396,5.56009816526003,5.56009816526003,5375267.73119522,0.0,1.0
1988-05-09,48.63,48.87,48.25,48.87,382178,5.59203308805537,5.61963103050105,5.54833634584972,5.61963103050105,3323534.72294332,0.4,1.0
1988-05-10,48.87,49.25,48.63,48.63,410000,5.61963103050105,5.66332777270671,5.59203308805537,5.59203308805537,3565483.19475941,0.0,1.0
1988-05-11,48.38,48.75,48.0,48.75,311867,5.56328523134113,5.60583205927821,5.51958848913547,5.60583205927821,2712089.14024398,0.0,1.0
1988-05-12,48.38,48.75,48.25,48.38,287244,5.56328523134113,5.60583205927821,5.54833634584972,5.56328523134113,2497960.13364749,0.0,1.0
1988-05-13,49.75,49.75,49.0,49.0,420800,5.7208234861352,5.7208234861352,5.63457991599246,5.63457991599246,3659403.23988966,0.0,1.0
1988-05-16,50.13,50.25,49.25,49.75,470578,5.76452022834086,5.7783191995637,5.66332777270671,5.7208234861352,4092287.68493535,0.0,1.0
1988-05-17,50.5,50.62,50.13,50.13,754844,5.80706705627794,5.82086602750078,5.76452022834086,5.76452022834086,6564350.23576823,0.0,1.0
1988-05-18,49.5,50.5,49.25,50.5,776400,5.69207562942095,5.80706705627794,5.66332777270671,5.80706705627794,6751807.68880782,0.0,1.0
1988-05-19,49.0,49.37,48.38,49.37,525644,5.63457991599246,5.67712674392954,5.56328523134113,5.67712674392954,4571158.16689296,0.0,1.0
1988-05-20,50.5,50.75,49.13,49.13,997244,5.80706705627794,5.83581491299219,5.64952880148387,5.64952880148387,8672333.47091379,0.0,1.0
1988-05-23,51.75,51.88,50.75,50.75,1542044,5.95080633984918,5.96575522534059,5.83581491299219,5.83581491299219,13410077.9697063,0.0,1.0
1988-05-24,53.87,53.87,51.88,51.88,2213244,6.19458816478599,6.19458816478599,5.96575522534059,5.96575522534059,19247034.8485417,0.0,1.0
1988-05-25,53.63,53.63,53.25,53.63,1188000,6.16699022234032,6.16699022234032,6.12329348013466,6.16699022234032,10331204.9643273,0.0,1.0
1988-05-26,53.5,54.0,53.13,53.63,1196978,6.15204133684891,6.2095370502774,6.10949450891182,6.16699022234032,10409280.349992,0.0,1.0
1988-05-27,53.87,53.87,53.13,53.5,483200,6.19458816478599,6.19458816478599,6.10949450891182,6.15204133684891,4202052.38953109,0.0,1.0
1988-05-31,55.0,55.0,53.5,53.87,1160000,6.32452847713439,6.32452847713439,6.15204133684891,6.19458816478599,10087708.5510266,0.0,1.0
1988-06-01,55.12,55.38,54.25,55.0,1110000,6.33832744835723,6.36822521934005,6.23828490699165,6.32452847713439,9652893.52727548,0.0,1.0
1988-06-02,55.0,55.5,54.25,55.12,774400,6.32452847713439,6.38202419056289,6.23828490699165,6.33832744835723,6734415.08785778,0.0,1.0
1988-06-03,55.12,55.38,54.5,55.0,410844,6.33832744835723,6.36822521934005,6.2670327637059,6.32452847713439,3572822.87236033,0.0,1.0
1988-06-06,55.5,55.75,54.63,55.12,613244,6.38202419056289,6.41077204727713,6.28198164919731,6.33832744835723,5332954.08850497,0.0,1.0
1988-06-07,54.25,55.25,53.87,55.25,667644,6.23828490699165,6.35327633384864,6.19458816478599,6.35327633384864,5806032.83434622,0.0,1.0
1988-06-08,54.87,55.12,54.5,54.5,777600,6.30957959164298,6.33832744835723,6.2670327637059,6.2670327637059,6762243.24937785,0.0,1.0
1988-06-09,55.38,55.62,54.75,54.87,848044,6.36822521934005,6.39582316178573,6.29578062042015,6.30957959164298,7374845.44004036,0.0,1.0
1988-06-10,55.88,56.25,55.25,55.38,698044,6.42572093276854,6.46826776070563,6.35327633384864,6.36822521934005,6070400.36878692,0.0,1.0
1988-06-13,55.75,56.0,55.12,55.88,434800,6.41077204727713,6.43951990399138,6.33832744835723,6.42572093276854,3781151.44653998,0.0,1.0
1988-06-14,56.38,56.75,55.75,55.75,1012444,6.48321664619704,6.52576347413412,6.41077204727713,6.41077204727713,8804517.23813413,0.0,1.0
1988-06-15,56.75,56.75,56.0,56.38,526178,6.52576347413412,6.52576347413412,6.43951990399138,6.48321664619704,4575801.99134663,0.0,1.0
1988-06-16,54.25,56.25,54.25,56.25,772044,6.23828490699165,6.46826776070563,6.23828490699165,6.46826776070563,6713926.60393862,0.0,1.0
1988-06-17,54.87,55.0,54.13,54.25,1054400,6.30957959164298,6.32452847713439,6.22448593576881,6.23828490699165,9169379.2208642,0.0,1.0
1988-06-20,54.63,54.63,54.0,54.63,191644,6.28198164919731,6.28198164919731,6.2095370502774,6.28198164919731,1666593.8082353,0.0,1.0
1988-06-21,56.12,56.12,55.0,55.0,559778,6.45331887521422,6.45331887521422,6.32452847713439,6.32452847713439,4867997.6873074,0.0,1.0
1988-06-22,57.87,58.0,57.25,57.25,1486578,6.65455387221395,6.66950275770536,6.58325918756262,6.58325918756262,12927728.9675587,0.0,1.0
1988-06-23,57.75,57.87,57.25,57.87,574000,6.64075490099111,6.65455387221395,6.58325918756262,6.65455387221395,4991676.47266318,0.0,1.0
1988-06-24,57.75,58.13,57.63,57.75,558178,6.64075490099111,6.68445164319677,6.62695592976827,6.64075490099111,4854083.60654736,0.0,1.0
1988-06-27,57.75,58.75,57.75,57.75,1044267,6.64075490099111,6.7557463278481,6.64075490099111,6.64075490099111,9081259.6081508,0.0,1.0
1988-06-28,57.75,58.0,56.75,57.75,754978,6.64075490099111,6.66950275770536,6.52576347413412,6.64075490099111,6565515.54003188,0.0,1.0
1988-06-29,58.13,58.25,57.75,57.75,750444,6.68445164319677,6.69825061441961,6.64075490099111,6.64075490099111,6526086.51367812,0.0,1.0
1988-06-30,58.75,58.75,58.13,58.13,1024044,6.7557463278481,6.7557463278481,6.68445164319677,6.68445164319677,8905394.32364441,0.0,1.0
1988-07-01,59.0,59.13,58.5,58.75,763644,6.78449418456235,6.79944307005376,6.72699847113385,6.7557463278481,6640877.67994843,0.0,1.0
1988-07-05,59.13,59.25,58.63,59.0,604978,6.79944307005376,6.8132420412766,6.74194735662526,6.78449418456235,5261070.46877843,0.0,1.0
1988-07-06,59.13,59.37,58.87,59.13,1090000,6.79944307005376,6.82704101249943,6.76954529907094,6.79944307005376,9478967.51777501,0.0,1.0
1988-07-07,59.0,59.13,58.63,59.13,432444,6.78449418456235,6.79944307005376,6.74194735662526,6.79944307005376,3760662.96262082,0.0,1.0
1988-07-08,58.75,59.0,58.63,59.0,278044,6.7557463278481,6.78449418456235,6.74194735662526,6.78449418456235,2417954.16927728,0.0,1.0
1988-07-11,59.0,59.13,58.5,58.75,430578,6.78449418456235,6.79944307005376,6.72699847113385,6.7557463278481,3744435.66593443,0.0,1.0
1988-07-12,58.63,58.87,58.5,58.87,369867,6.74194735662526,6.76954529907094,6.72699847113385,6.76954529907094,3216474.56779532,0.0,1.0
1988-07-13,59.5,59.5,58.37,58.63,356400,6.84198989799084,6.84198989799084,6.71204958564245,6.74194735662526,3099361.48929818,0.0,1.0
1988-07-14,59.13,59.62,58.75,59.5,480178,6.79944307005376,6.85578886921368,6.7557463278481,6.84198989799084,4175772.16949557,0.0,1.0
1988-07-15,59.13,59.5,58.63,59.13,378800,6.79944307005376,6.84198989799084,6.74194735662526,6.79944307005376,3294158.61993869,0.0,1.0
1988-07-18,58.0,59.0,57.87,59.0,348800,6.66950275770536,6.78449418456235,6.65455387221395,6.78449418456235,3033269.605688,0.0,1.0
1988-07-19,57.75,58.37,57.0,58.0,496400,6.64075490099111,6.71204958564245,6.55451133084837,6.66950275770536,4316843.55580139,0.0,1.0
1988-07-20,58.13,58.13,57.63,57.75,212000,6.68445164319677,6.68445164319677,6.62695592976827,6.64075490099111,1843615.70070487,0.0,1.0
1988-07-21,57.63,58.0,57.0,58.0,246000,6.62695592976827,6.66950275770536,6.55451133084837,6.66950275770536,2139289.91685565,0.0,1.0
1988-07-22,57.5,57.87,57.12,57.63,227867,6.61200704427687,6.65455387221395,6.56831030207121,6.62695592976827,1981599.90034205,0.0,1.0
1988-07-25,58.25,58.25,55.88,57.5,880578,6.69825061441961,6.69825061441961,6.42572093276854,6.61200704427687,7657770.87969476,0.0,1.0
1988-07-26,59.0,59.5,58.13,58.25,794844,6.78449418456235,6.84198989799084,6.68445164319677,6.69825061441961,6912202.25476914,0.0,1.0
1988-07-27,58.13,59.25,58.0,59.0,420578,6.68445164319677,6.8132420412766,6.66950275770536,6.78449418456235,3657472.6611842,0.0,1.0
1988-07-28,59.62,59.62,58.13,58.13,639200,6.85578886921368,6.85578886921368,6.68445164319677,6.68445164319677,5558675.26363467,0.0,1.0
1988-07-29,60.5,60.5,59.5,59.62,1354667,6.95698132484783,6.95698132484783,6.84198989799084,6.85578886921368,11780591.2755979,0.0,1.0
1988-08-01,62.37,63.0,60.38,60.5,1923778,7.1720152930704,7.2444598919903,6.94318235362499,6.95698132484783,16729751.5352387,0.0,1.0
1988-08-02,62.5,63.0,62.13,62.37,1163200,7.18696417856181,7.2444598919903,7.14441735062472,7.1720152930704,10115536.7125467,0.0,1.0
1988-08-03,62.5,62.75,61.88,62.5,387378,7.18696417856181,7.21571203527606,7.11566949391048,7.18696417856181,3368755.48541344,0.0,1.0
1988-08-04,62.5,62.5,62.0,62.5,482578,7.18696417856181,7.18696417856181,7.12946846513332,7.18696417856181,4196643.29063562,0.0,1.0
1988-08-05,62.25,63.13,62.0,62.5,1136000,7.15821632184756,7.25940877748171,7.12946846513332,7.18696417856181,9878997.33962608,0.0,1.0
1988-08-08,60.5,61.88,60.25,61.88,397467,7.00297789559063,7.16271524263055,6.97403997040224,7.16271524263055,3433789.71896239,0.4,1.0
1988-08-09,61.0,61.12,59.25,60.5,1007600,7.06085374596741,7.07474395005784,6.85828826964867,7.00297789559063,8704839.69946312,0.0,1.0
1988-08-10,59.62,60.88,59.5,60.88,631378,6.90111639892749,7.04696354187698,6.88722619483706,7.04696354187698,5454589.40032516,0.0,1.0
1988-08-11,59.62,60.25,59.13,59.62,448044,6.90111639892749,6.97403997040224,6.84439806555824,6.90111639892749,3870733.62277318,0.0,1.0
1988-08-12,59.5,59.62,59.25,59.62,423778,6.88722619483706,6.90111639892749,6.85828826964867,6.90111639892749,3661095.23437781,0.0,1.0
1988-08-15,58.63,59.37,57.25,59.37,476178,6.78652221518146,6.8721784737391,6.62678486814154,6.8721784737391,4113788.3668231,0.0,1.0
1988-08-16,58.5,59.13,57.63,58.63,659467,6.7714744940835,6.84439806555824,6.6707705144279,6.78652221518146,5697255.38118881,0.0,1.0
1988-08-17,59.13,59.25,58.37,58.5,314844,6.84439806555824,6.85828826964867,6.75642677298553,6.7714744940835,2719994.5914428,0.0,1.0
1988-08-18,58.63,59.5,58.63,59.13,412178,6.78652221518146,6.88722619483706,6.78652221518146,6.84439806555824,3560880.72414183,0.0,1.0
1988-08-19,58.37,59.13,58.37,58.63,290400,6.75642677298553,6.84439806555824,6.75642677298553,6.78652221518146,2508818.42866623,0.0,1.0
1988-08-22,57.5,58.5,57.5,58.37,232178,6.65572279332993,6.7714744940835,6.65572279332993,6.75642677298553,2005827.97910078,0.0,1.0
1988-08-23,56.62,57.38,56.62,57.38,325867,6.5538612966668,6.64183258923951,6.5538612966668,6.64183258923951,2815224.29371273,0.0,1.0
1988-08-24,58.63,59.0,56.62,56.62,718978,6.78652221518146,6.82935034446028,6.5538612966668,6.5538612966668,6211381.73624514,0.0,1.0
1988-08-25,58.63,58.75,57.38,58.63,561867,6.78652221518146,6.80041241927189,6.64183258923951,6.78652221518146,4854071.22609989,0.0,1.0
1988-08-26,59.0,59.37,58.75,58.75,481600,6.82935034446028,6.8721784737391,6.80041241927189,6.80041241927189,4160630.0111765,0.0,1.0
1988-08-29,59.62,59.88,59.25,59.25,203644,6.90111639892749,6.93121184112342,6.85828826964867,6.85828826964867,1759317.56228411,0.0,1.0
1988-08-30,59.5,59.88,59.5,59.62,228044,6.88722619483706,6.93121184112342,6.88722619483706,6.90111639892749,1970113.60105634,0.0,1.0
1988-08-31,59.0,59.75,58.75,59.5,298178,6.82935034446028,6.91616412002545,6.80041241927189,6.88722619483706,2576013.98561584,0.0,1.0
1988-09-01,58.37,58.75,58.0,58.75,268844,6.75642677298553,6.80041241927189,6.71359864370672,6.80041241927189,2322592.22326565,0.0,1.0
1988-09-02,59.5,59.88,58.75,58.75,333600,6.88722619483706,6.93121184112342,6.80041241927189,6.80041241927189,2882031.08747608,0.0,1.0
1988-09-06,59.5,59.88,59.25,59.5,272978,6.88722619483706,6.93121184112342,6.85828826964867,6.88722619483706,2358306.60131009,0.0,1.0
1988-09-07,59.75,60.5,59.37,59.5,754000,6.91616412002545,7.00297789559063,6.8721784737391,6.88722619483706,6513943.16533862,0.0,1.0
1988-09-08,60.0,60.62,59.5,59.75,524178,6.94510204521384,7.01686809968105,6.88722619483706,6.91616412002545,4528469.09883404,0.0,1.0
1988-09-09,60.38,60.75,59.62,60.0,449778,6.9890876915002,7.03191582077902,6.90111639892749,6.94510204521384,3885713.96421707,0.0,1.0
1988-09-12,60.75,60.88,60.38,60.38,472667,7.03191582077902,7.04696354187698,6.9890876915002,6.9890876915002,4083456.19911288,0.0,1.0
1988-09-13,62.25,62.5,60.62,60.75,740044,7.20554337190936,7.23448129709776,7.01686809968105,7.03191582077902,6393374.74250644,0.0,1.0
1988-09-14,62.5,62.75,62.0,62.25,592444,7.23448129709776,7.26341922228615,7.17660544672097,7.20554337190936,5118231.49157277,0.0,1.0
1988-09-15,62.0,62.5,62.0,62.5,464978,7.17660544672097,7.23448129709776,7.17660544672097,7.23448129709776,4017029.52935388,0.0,1.0
1988-09-16,61.5,61.88,60.12,61.88,920267,7.11872959634419,7.16271524263055,6.95899224930427,7.16271524263055,7950354.02511496,0.0,1.0
1988-09-19,61.38,61.5,60.62,61.5,402844,7.10483939225376,7.11872959634419,7.01686809968105,7.11872959634419,3480242.60012954,0.0,1.0
1988-09-20,61.0,61.62,60.75,61.38,201200,7.06085374596741,7.13261980043462,7.03191582077902,7.10483939225376,1738203.40167922,0.0,1.0
1988-09-21,60.88,61.38,60.75,61.0,190178,7.04696354187698,7.10483939225376,7.03191582077902,7.06085374596741,1642982.3385912,0.0,1.0
1988-09-22,60.25,61.0,59.75,60.88,546844,6.97403997040224,7.06085374596741,6.91616412002545,7.04696354187698,4724284.79616237,0.0,1.0
1988-09-23,61.38,61.5,60.25,60.25,400444,7.10483939225376,7.11872959634419,6.97403997040224,6.97403997040224,3459508.56352899,0.0,1.0
1988-09-26,62.0,62.0,61.12,61.38,336978,7.17660544672097,7.17660544672097,7.07474395005784,7.10483939225376,2911214.24399135,0.0,1.0
1988-09-27,61.75,62.25,61.62,62.0,276267,7.14766752153258,7.20554337190936,7.13261980043462,7.17660544672097,2386720.87063475,0.0,1.0
1988-09-28,62.25,62.37,61.62,61.75,476000,7.20554337190936,7.21943357599979,7.13261980043462,7.14766752153258,4112250.59244189,0.0,1.0
1988-09-29,63.63,63.75,62.25,62.25,876000,7.36528071894928,7.37917092303971,7.20554337190936,7.20554337190936,7567923.35919978,0.0,1.0
1988-09-30,64.12,64.5,63.5,63.63,775378,7.42199905231853,7.46598469860488,7.35023299785132,7.36528071894928,6698631.59635799,0.0,1.0
1988-10-03,63.37,63.87,62.75,63.87,488844,7.33518527675336,7.39306112713014,7.26341922228615,7.39306112713014,4223212.24498248,0.0,1.0
1988-10-04,63.75,63.75,63.25,63.37,331244,7.37917092303971,7.37917092303971,7.32129507266293,7.33518527675336,2861677.17487988,0.0,1.0
1988-10-05,64.25,64.5,63.63,63.75,406178,7.43704677341649,7.46598469860488,7.36528071894928,7.37917092303971,3509045.63264047,0.0,1.0
1988-10-06,64.12,64.75,64.12,64.25,381244,7.42199905231853,7.49492262379327,7.42199905231853,7.43704677341649,3293636.27072461,0.0,1.0
1988-10-07,65.75,65.88,64.62,64.62,1059067,7.61067432454684,7.6257220456448,7.47987490269531,7.47987490269531,9149472.47517994,0.0,1.0
1988-10-10,66.12,66.25,65.38,65.75,533644,7.65350245382566,7.66855017492362,7.56784619526802,7.61067432454684,4610247.59485937,0.0,1.0
1988-10-11,66.0,66.12,65.62,66.12,352444,7.63961224973523,7.65350245382566,7.59562660344888,7.65350245382566,3044827.83151804,0.0,1.0
1988-10-12,64.5,65.25,64.12,65.25,1157467,7.46598469860488,7.55279847417006,7.42199905231853,7.55279847417006,9999567.97580239,0.0,1.0
1988-10-13,64.38,65.25,64.0,64.5,986800,7.45209449451445,7.55279847417006,7.4081088482281,7.46598469860488,8525144.71559172,0.0,1.0
1988-10-14,65.0,65.38,64.62,64.62,427867,7.52386054898166,7.56784619526802,7.47987490269531,7.47987490269531,3696420.849236,0.0,1.0
1988-10-17,65.5,65.5,64.62,65.0,347867,7.58173639935845,7.58173639935845,7.47987490269531,7.52386054898166,3005286.29588442,0.0,1.0
1988-10-18,67.0,67.0,65.5,65.5,571378,7.75536395048879,7.75536395048879,7.58173639935845,7.58173639935845,4936238.48531147,0.0,1.0
1988-10-19,66.38,67.0,66.12,67.0,638844,7.68359789602158,7.75536395048879,7.65350245382566,7.75536395048879,5519089.53251669,0.0,1.0
1988-10-20,67.5,67.5,66.12,66.38,443200,7.81323980086558,7.81323980086558,7.65350245382566,7.68359789602158,3828885.42556774,0.0,1.0
1988-10-21,67.0,67.63,66.87,67.5,736667,7.75536395048879,7.82828752196354,7.74031622939083,7.81323980086558,6364200.22517309,0.0,1.0
1988-10-24,66.5,67.25,66.38,67.0,358667,7.69748810011201,7.78430187567718,7.68359789602158,7.75536395048879,3098589.46058688,0.0,1.0
1988-10-25,65.88,66.5,65.75,66.5,330000,7.6257220456448,7.69748810011201,7.61067432454684,7.69748810011201,2850930.03257526,0.0,1.0
1988-10-26,65.62,65.88,65.25,65.88,358978,7.59562660344888,7.6257220456448,7.55279847417006,7.6257220456448,3101276.24616303,0.0,1.0
1988-10-27,64.88,65.5,64.5,65.5,424400,7.50997034489124,7.58173639935845,7.46598469860488,7.58173639935845,3666468.80553012,0.0,1.0
1988-10-28,64.75,65.0,64.62,64.88,158000,7.49492262379327,7.52386054898166,7.47987490269531,7.50997034489124,1364990.74286937,0.0,1.0
1988-10-31,64.88,65.12,64.38,64.75,237467,7.50997034489124,7.53775075307209,7.45209449451445,7.49492262379327,2051520.61225924,0.0,1.0
1988-11-01,64.88,65.25,64.38,64.88,345600,7.50997034489124,7.55279847417006,7.45209449451445,7.50997034489124,2985701.27047881,0.0,1.0
1988-11-02,63.75,64.75,63.0,64.75,424444,7.37917092303971,7.49492262379327,7.29235714747454,7.49492262379327,3666848.92953446,0.0,1.0
1988-11-03,65.0,65.0,63.87,63.87,550844,7.52386054898166,7.52386054898166,7.39306112713014,7.39306112713014,4758841.52382996,0.0,1.0
1988-11-04,64.12,64.75,64.12,64.75,334844,7.46829973261996,7.54167822344264,7.46829973261996,7.54167822344264,2874844.08080499,0.4,1.0
1988-11-07,63.75,64.12,63.25,64.12,237378,7.425204428486,7.46829973261996,7.36696753100768,7.46829973261996,2038037.82720708,0.0,1.0
1988-11-08,64.0,64.5,64.0,64.0,280400,7.45432287722516,7.51255977470348,7.45432287722516,7.45432287722516,2407408.46560703,0.0,1.0
1988-11-09,63.5,63.87,62.5,63.87,350000,7.39608597974684,7.43918128388079,7.27961218479019,7.43918128388079,3004967.77090749,0.0,1.0
1988-11-10,63.13,63.37,62.5,63.37,304800,7.35299067561288,7.38094438640247,7.27961218479019,7.38094438640247,2616897.6473503,0.0,1.0
1988-11-11,61.62,62.87,61.25,62.87,441244,7.17711524522835,7.32270748892415,7.13401994109439,7.32270748892415,3788354.28316087,0.0,1.0
1988-11-14,61.12,61.88,60.62,61.62,601600,7.11887834775003,7.20739843191707,7.0606414502717,7.17711524522835,5165110.31707984,0.0,1.0
1988-11-15,61.62,61.88,61.12,61.12,556444,7.17711524522835,7.20739843191707,7.11887834775003,7.11887834775003,4777417.96089956,0.0,1.0
1988-11-16,60.88,61.62,60.75,61.62,474578,7.09092463696043,7.17711524522835,7.07578304361607,7.17711524522835,4074547.4136621,0.0,1.0
1988-11-17,61.88,62.13,61.12,61.12,332267,7.20739843191707,7.23651688065624,7.11887834775003,7.11887834775003,2852718.93238891,0.0,1.0
1988-11-18,62.25,62.37,62.0,62.0,254044,7.25049373605103,7.26447059144583,7.22137528731187,7.22137528731187,2181125.80683549,0.0,1.0
1988-11-21,61.88,62.25,61.5,62.25,270578,7.20739843191707,7.25049373605103,7.16313838983355,7.25049373605103,2323080.48433317,0.0,1.0
1988-11-22,61.88,62.13,61.62,61.88,311200,7.20739843191707,7.23651688065624,7.17711524522835,7.20739843191707,2671845.62944689,0.0,1.0
1988-11-23,62.75,62.87,61.5,61.88,562400,7.30873063352935,7.32270748892415,7.16313838983355,7.20739843191707,4828553.92673821,0.0,1.0
1988-11-25,62.0,62.13,61.62,62.13,189778,7.22137528731187,7.23651688065624,7.17711524522835,7.23651688065624,1629362.21036366,0.0,1.0
1988-11-28,60.88,61.88,60.88,61.88,549244,7.09092463696043,7.20739843191707,7.09092463696043,7.20739843191707,4715601.4810409,0.0,1.0
1988-11-29,61.75,61.88,60.62,60.88,456800,7.19225683857271,7.20739843191707,7.0606414502717,7.09092463696043,3921912.22214441,0.0,1.0
1988-11-30,62.0,62.37,61.75,61.75,477467,7.22137528731187,7.26447059144583,7.19225683857271,7.19225683857271,4099351.27620539,0.0,1.0
1988-12-01,61.75,61.88,61.5,61.88,334844,7.19225683857271,7.20739843191707,7.16313838983355,7.20739843191707,2874844.08080499,0.0,1.0
1988-12-02,62.37,62.5,61.12,61.75,448400,7.26447059144583,7.27961218479019,7.11887834775003,7.19225683857271,3849792.99564263,0.0,1.0
1988-12-05,64.12,64.38,62.25,62.37,490667,7.46829973261996,7.49858291930868,7.25049373605103,7.26447059144583,4212681.48927961,0.0,1.0
1988-12-06,63.63,64.38,63.37,64.12,443067,7.4112275730912,7.49858291930868,7.38094438640247,7.46829973261996,3804005.8724362,0.0,1.0
1988-12-07,63.13,63.63,63.0,63.63,517778,7.35299067561288,7.4112275730912,7.33784908226851,7.4112275730912,4445446.29281411,0.0,1.0
1988-12-08,62.75,62.87,62.5,62.87,450267,7.30873063352935,7.32270748892415,7.27961218479019,7.32270748892415,3865822.35229487,0.0,1.0
1988-12-09,62.75,62.87,62.5,62.75,255467,7.30873063352935,7.32270748892415,7.27961218479019,7.30873063352935,2193343.14722978,0.0,1.0
1988-12-12,62.0,62.75,62.0,62.75,265867,7.22137528731187,7.30873063352935,7.22137528731187,7.30873063352935,2282633.61813675,0.0,1.0
1988-12-13,61.62,61.88,61.0,61.88,353778,7.17711524522835,7.20739843191707,7.10490149235523,7.20739843191707,3037404.25158889,0.0,1.0
1988-12-14,61.62,62.0,61.25,61.62,358800,7.17711524522835,7.22137528731187,7.13401994109439,7.17711524522835,3080521.24629031,0.0,1.0
1988-12-15,61.5,61.62,61.12,61.62,189244,7.16313838983355,7.17711524522835,7.11887834775003,7.17711524522835,1624777.48810748,0.0,1.0
1988-12-16,61.12,61.5,61.0,61.5,425467,7.11887834775003,7.16313838983355,7.10490149235523,7.16313838983355,3652898.92167056,0.0,1.0
1988-12-19,61.12,61.38,60.75,61.12,352578,7.11887834775003,7.14916153443875,7.07578304361607,7.11887834775003,3027101.50494577,0.0,1.0
1988-12-20,60.12,61.5,60.12,61.12,615200,7.00240455279338,7.16313838983355,7.00240455279338,7.11887834775003,5281874.77903511,0.0,1.0
1988-12-21,58.5,60.12,58.25,60.12,1032044,6.81371700496362,7.00240455279338,6.78459855622446,7.00240455279338,8860739.88045272,0.0,1.0
1988-12-22,59.13,59.62,58.63,58.63,1310000,6.88709549578631,6.94416765531506,6.82885859830798,6.82885859830798,11247165.0853966,0.0,1.0
1988-12-23,59.75,59.75,59.37,59.37,252044,6.95930924865942,6.95930924865942,6.9150492065759,6.9150492065759,2163954.56243031,0.0,1.0
1988-12-27,58.87,59.75,58.63,59.75,405600,6.85681230909758,6.95930924865942,6.82885859830798,6.95930924865942,3482328.36537165,0.0,1.0
1988-12-28,59.75,59.88,59.13,59.13,307867,6.95930924865942,6.97445084200379,6.88709549578631,6.88709549578631,2643229.75064565,0.0,1.0
1988-12-29,61.0,61.38,59.88,59.88,400267,7.10490149235523,7.14916153443875,6.97445084200379,6.97445084200379,3436541.24216522,0.0,1.0
1988-12-30,60.62,61.88,60.62,61.0,364444,7.0606414502717,7.20739843191707,7.0606414502717,7.10490149235523,3128978.49800174,0.0,1.0
1989-01-03,59.62,60.75,59.0,60.62,457867,6.94416765531506,7.07578304361607,6.87195390244194,7.0606414502717,3931073.08103457,0.0,1.0
1989-01-04,59.88,60.25,59.75,59.75,480800,6.97445084200379,7.01754614613775,6.95930924865942,6.95930924865942,4127967.15500663,0.0,1.0
1989-01-05,60.12,60.62,60.0,60.0,936667,7.00240455279338,7.0606414502717,6.98842769739859,6.98842769739859,8041868.99163602,0.0,1.0
1989-01-06,60.75,61.0,60.0,60.12,572844,7.07578304361607,7.10490149235523,6.98842769739859,7.00240455279338,4918222.16502209,0.0,1.0
1989-01-09,60.0,60.5,60.0,60.5,775600,6.98842769739859,7.04666459487691,6.98842769739859,7.04666459487691,6659008.580331,0.0,1.0
1989-01-10,59.62,60.12,59.5,60.0,509644,6.94416765531506,7.00240455279338,6.93019079992026,6.98842769739859,4375610.84181822,0.0,1.0
1989-01-11,60.12,60.12,59.62,59.62,353867,7.00240455279338,7.00240455279338,6.94416765531506,6.94416765531506,3038168.37196492,0.0,1.0
1989-01-12,61.5,61.75,60.25,60.25,761467,7.16313838983355,7.19225683857271,7.01754614613775,7.01754614613775,6537667.98174176,0.0,1.0
1989-01-13,61.12,61.62,60.75,61.5,465067,7.11887834775003,7.17711524522835,7.07578304361607,7.16313838983355,3992889.56089324,0.0,1.0
1989-01-16,61.12,61.38,61.0,61.12,363244,7.11887834775003,7.14916153443875,7.10490149235523,7.11887834775003,3118675.75135863,0.0,1.0
1989-01-17,60.5,60.88,60.25,60.88,410400,7.04666459487691,7.09092463696043,7.01754614613775,7.09092463696043,3523539.3519441,0.0,1.0
1989-01-18,61.38,61.38,60.12,60.5,383244,7.14916153443875,7.14916153443875,7.00240455279338,7.04666459487691,3290388.19541049,0.0,1.0
1989-01-19,61.25,61.62,61.0,61.38,661244,7.13401994109439,7.17711524522835,7.10490149235523,7.14916153443875,5677191.16773129,0.0,1.0
1989-01-20,59.88,61.25,59.5,61.25,1012400,6.97445084200379,7.13401994109439,6.93019079992026,7.13401994109439,8692083.91790498,0.0,1.0
1989-01-23,58.5,59.75,57.87,59.75,2166578,6.81371700496362,6.95930924865942,6.74033851414094,6.95930924865942,18601420.1804492,0.0,1.0
1989-01-24,59.5,59.75,58.75,58.75,1321644,6.93019079992026,6.95930924865942,6.84283545370278,6.84283545370278,11347136.0703236,0.0,1.0
1989-01-25,61.12,61.12,59.75,59.75,694000,7.11887834775003,7.11887834775003,6.95930924865942,6.95930924865942,5958421.80859942,0.0,1.0
1989-01-26,63.0,63.5,60.88,61.12,791378,7.33784908226851,7.39608597974684,7.09092463696043,7.11887834775003,6794472.52744352,0.0,1.0
1989-01-27,63.25,63.75,62.63,63.0,1046844,7.36696753100768,7.425204428486,7.29475377813456,7.33784908226851,8987807.08905108,0.0,1.0
1989-01-30,62.87,63.75,62.63,63.25,442578,7.32270748892415,7.425204428486,7.29475377813456,7.36696753100768,3799807.50317913,0.0,1.0
1989-01-31,63.37,63.5,62.5,62.87,747867,7.38094438640247,7.39608597974684,7.27961218479019,7.32270748892415,6420903.51978649,0.0,1.0
1989-02-01,63.87,64.0,62.87,63.37,789244,7.43918128388079,7.45432287722516,7.32270748892415,7.38094438640247,6776150.80966318,0.0,1.0
1989-02-02,63.5,63.87,63.5,63.87,347467,7.39608597974684,7.43918128388079,7.39608597974684,7.43918128388079,2983220.38986832,0.0,1.0
1989-02-03,63.63,64.0,63.25,63.5,717067,7.4112275730912,7.45432287722516,7.36696753100768,7.39608597974684,6156466.35594664,0.0,1.0
1989-02-06,63.25,63.37,62.87,63.37,470178,7.41355704899033,7.42762229556549,7.36901710150233,7.42762229556549,4011402.12498266,0.4,1.0
1989-02-07,63.63,63.75,63.13,63.25,497600,7.45809699647834,7.4721622430535,7.39949180241517,7.41355704899033,4245357.49735498,0.0,1.0
1989-02-08,63.13,63.63,62.0,63.63,1003778,7.39949180241517,7.45809699647834,7.26704406383242,7.45809699647834,8563899.63420417,0.0,1.0
1989-02-09,62.75,63.0,62.5,63.0,592000,7.35495185492717,7.38425445195875,7.32564925789559,7.38425445195875,5050746.86180496,0.0,1.0
1989-02-10,62.5,62.63,61.88,62.63,478800,7.32564925789559,7.34088660835201,7.25297881725726,7.34088660835201,4084962.15782469,0.0,1.0
1989-02-13,61.88,62.25,61.38,62.25,466978,7.25297881725726,7.296346660864,7.1943736231941,7.296346660864,3984100.79059453,0.0,1.0
1989-02-14,62.5,62.75,62.5,62.5,366400,7.32564925789559,7.35495185492717,7.32564925789559,7.32564925789559,3126002.78744145,0.0,1.0
1989-02-15,62.37,62.37,61.75,62.37,508267,7.31041190743916,7.31041190743916,7.23774146680084,7.31041190743916,4336364.78920443,0.0,1.0
1989-02-16,62.13,62.37,61.75,62.37,618267,7.28228141428884,7.31041190743916,7.23774146680084,7.31041190743916,5274848.15879657,0.0,1.0
1989-02-17,62.87,63.13,62.25,62.25,488267,7.36901710150233,7.39949180241517,7.296346660864,7.296346660864,4165731.44927859,0.0,1.0
1989-02-21,63.63,63.63,62.87,62.87,604178,7.45809699647834,7.45809699647834,7.36901710150233,7.36901710150233,5154645.50248581,0.0,1.0
1989-02-22,62.5,63.5,62.37,63.5,553644,7.32564925789559,7.44285964602192,7.31041190743916,7.44285964602192,4723506.24249518,0.0,1.0
1989-02-23,62.5,62.5,62.0,62.5,404978,7.32564925789559,7.32564925789559,7.26704406383242,7.32564925789559,3455137.43682441,0.0,1.0
1989-02-24,61.12,62.63,61.12,62.5,557067,7.16389892228125,7.34088660835201,7.16389892228125,7.32564925789559,4752710.13862349,0.0,1.0
1989-02-27,61.0,61.25,60.62,61.12,444800,7.14983367570609,7.17913627273767,7.10529372821809,7.16389892228125,3794885.47995076,0.0,1.0
1989-02-28,61.88,61.88,61.38,61.38,460178,7.25297881725726,7.25297881725726,7.1943736231941,7.1943736231941,3926085.45501974,0.0,1.0
1989-03-01,62.0,62.5,61.75,61.88,579244,7.26704406383242,7.32564925789559,7.23774146680084,7.25297881725726,4941916.91760026,0.0,1.0
1989-03-02,63.5,63.75,62.25,62.25,463244,7.44285964602192,7.4721622430535,7.296346660864,7.296346660864,3952243.54603037,0.0,1.0
1989-03-03,65.12,65.38,63.25,63.5,827867,7.63274047478657,7.66321517569941,7.41355704899033,7.44285964602192,7063085.56121941,0.0,1.0
1989-03-06,65.38,65.5,64.75,65.12,626978,7.66321517569941,7.67728042227457,7.58937263117983,7.63274047478657,5349167.51000128,0.0,1.0
1989-03-07,65.38,65.75,65.0,65.38,532267,7.66321517569941,7.70658301930616,7.61867522821141,7.66321517569941,4541124.79711545,0.0,1.0
1989-03-08,65.0,65.25,64.38,65.25,441067,7.61867522821141,7.64797782524299,7.54600478757308,7.64797782524299,3763036.7670536,0.0,1.0
1989-03-09,65.12,65.25,64.75,65.0,231778,7.63274047478657,7.64797782524299,7.58937263117983,7.61867522821141,1977452.71306661,0.0,1.0
1989-03-10,66.5,66.63,64.62,65.12,796667,7.7944908104009,7.80972816085733,7.5741352807234,7.63274047478657,6796897.5509351,0.0,1.0
1989-03-13,66.87,67.63,66.75,66.75,1070800,7.83785865400765,7.92693854898366,7.82379340743249,7.82379340743249,9135709.01962965,0.0,1.0
1989-03-14,67.0,67.25,66.63,66.87,404667,7.85309600446407,7.88239860149565,7.80972816085733,7.83785865400765,3452484.08838856,0.0,1.0
1989-03-15,68.13,68.88,67.0,67.0,673200,7.98554374304682,8.07345153414157,7.85309600446407,7.85309600446407,5743518.22190389,0.0,1.0
1989-03-16,69.25,69.25,68.13,68.13,858400,8.11681937774831,8.11681937774831,7.98554374304682,7.98554374304682,7323582.9496172,0.0,1.0
1989-03-17,67.75,68.25,67.25,68.25,944044,7.94100379555882,7.99960898962198,7.88239860149565,7.99960898962198,8054269.03784764,0.0,1.0
1989-03-20,66.12,67.25,65.88,67.25,687200,7.7499508629129,7.88239860149565,7.72182036976258,7.88239860149565,5862961.55985198,0.0,1.0
1989-03-21,66.0,66.63,65.75,66.12,555644,7.73588561633774,7.80972816085733,7.70658301930616,7.7499508629129,4740569.57648777,0.0,1.0
1989-03-22,65.5,66.0,65.25,66.0,382044,7.67728042227457,7.73588561633774,7.64797782524299,7.73588561633774,3259472.18593145,0.0,1.0
1989-03-23,65.0,65.88,64.75,65.5,400578,7.61867522821141,7.72182036976258,7.58937263117983,7.67728042227457,3417598.10204072,0.0,1.0
1989-03-27,64.88,65.25,64.62,65.0,401244,7.60460998163625,7.64797782524299,7.5741352807234,7.61867522821141,3423280.19226026,0.0,1.0
1989-03-28,67.0,67.0,65.12,65.12,490400,7.85309600446407,7.85309600446407,7.63274047478657,7.63274047478657,4183929.49498168,0.0,1.0
1989-03-29,67.37,67.63,67.0,67.0,282044,7.89646384807081,7.92693854898366,7.85309600446407,7.85309600446407,2406305.48630223,0.0,1.0
1989-03-30,68.0,68.0,67.25,67.37,258444,7.9703063925904,7.9703063925904,7.88239860149565,7.89646384807081,2204958.14518973,0.0,1.0
1989-03-31,68.25,68.25,67.63,68.0,471067,7.99960898962198,7.99960898962198,7.92693854898366,7.9703063925904,4018986.77694236,0.0,1.0
1989-04-03,67.63,68.37,67.5,68.25,300844,7.92693854898366,8.01367423619714,7.91170119852723,7.99960898962198,2566700.82583252,0.0,1.0
1989-04-04,68.62,68.88,67.5,67.63,290267,8.04297683322872,8.07345153414157,7.91170119852723,7.92693854898366,2476461.38401274,0.0,1.0
1989-04-05,69.5,69.5,68.25,68.62,438178,8.14612197477989,8.14612197477989,7.99960898962198,8.04297683322872,3738388.78110131,0.0,1.0
1989-04-06,69.25,69.25,68.88,69.25,304578,8.11681937774831,8.11681937774831,8.07345153414157,8.11681937774831,2598558.07039668,0.0,1.0
1989-04-07,69.12,69.88,68.88,69.25,288400,8.10158202729189,8.1906619222679,8.07345153414157,8.11681937774831,2460532.76173066,0.0,1.0
1989-04-10,69.25,69.38,69.0,69.12,164667,8.11681937774831,8.13205672820473,8.08751678071673,8.10158202729189,1404884.00927844,0.0,1.0
1989-04-11,69.88,69.88,68.88,69.25,338578,8.1906619222679,8.1906619222679,8.07345153414157,8.11681937774831,2888634.74827061,0.0,1.0
1989-04-12,70.12,70.5,69.88,69.88,576400,8.21879241541822,8.26333236290622,8.1906619222679,8.1906619222679,4917652.85666281,0.0,1.0
1989-04-13,69.62,70.25,69.5,70.12,246267,8.16018722135505,8.23402976587464,8.14612197477989,8.21879241541822,2101068.03617588,0.0,1.0
1989-04-14,71.5,71.5,70.12,70.12,505600,8.38054275103255,8.38054275103255,8.21879241541822,8.21879241541822,4313610.83332532,0.0,1.0
1989-04-17,71.75,72.25,71.13,71.5,375200,8.40984534806413,8.4684505421273,8.33717490742581,8.38054275103255,3201081.45700882,0.0,1.0
1989-04-18,73.12,73.25,72.13,72.13,914000,8.5704235797972,8.58566093025363,8.45438529555214,8.45438529555214,7797943.63461105,0.0,1.0
1989-04-19,73.25,73.5,73.12,73.12,597778,8.58566093025363,8.61496352728521,8.5704235797972,8.5704235797972,5100042.83370954,0.0,1.0
1989-04-20,72.75,73.38,72.37,73.25,429244,8.52705573619046,8.60089828071005,8.48251578870246,8.58566093025363,3662166.86815644,0.0,1.0
1989-04-21,73.0,73.12,72.63,72.75,592578,8.55635833322204,8.5704235797972,8.5129904896153,8.52705573619046,5055678.16532882,0.0,1.0
1989-04-24,72.5,73.25,72.5,73.0,475644,8.49775313915888,8.58566093025363,8.49775313915888,8.55635833322204,4058036.21678439,0.0,1.0
1989-04-25,72.25,73.0,71.87,72.5,621067,8.4684505421273,8.55635833322204,8.42391059463929,8.49775313915888,5298736.82638619,0.0,1.0
1989-04-26,74.0,74.12,72.5,72.5,1119644,8.67356872134837,8.68763396792353,8.49775313915888,8.49775313915888,9552429.76239655,0.0,1.0
1989-04-27,75.75,76.13,74.62,74.62,1786400,8.87868690056945,8.92322684805746,8.7462391619867,8.7462391619867,15240969.9221763,0.0,1.0
1989-04-28,75.87,76.5,75.5,75.75,929378,8.89275214714461,8.9665946916642,8.84938430353787,8.87868690056945,7929143.60968003,0.0,1.0
1989-05-01,77.13,77.13,75.38,75.87,642000,9.04043723618378,9.04043723618378,8.83531905696271,8.89275214714461,5477330.21161958,0.0,1.0
1989-05-02,78.38,79.38,77.13,77.13,1146978,9.1869502213417,9.30416060946803,9.04043723618378,9.04043723618378,9785634.3480732,0.0,1.0
1989-05-03,77.75,79.0,77.25,78.38,801244,9.11310767682211,9.25962066198002,9.05450248275895,9.1869502213417,6835946.99077712,0.0,1.0
1989-05-04,76.5,77.5,76.0,77.5,650267,8.9665946916642,9.08380507979053,8.90798949760103,9.08380507979053,5547861.50267792,0.0,1.0
1989-05-05,76.63,77.13,76.37,76.5,866667,8.98183204212062,9.04043723618378,8.95135734120777,8.9665946916642,7394114.24067555,0.0,1.0
1989-05-08,75.87,76.25,75.25,76.25,377200,8.94549682180146,8.99030094454147,8.87239535838355,8.99030094454147,3199169.88067711,0.45,1.0
1989-05-09,75.63,76.25,75.25,75.87,533067,8.91719948112356,8.99030094454147,8.87239535838355,8.94549682180146,4521134.38701724,0.0,1.0
1989-05-10,75.38,75.5,74.75,75.5,521067,8.88772308458408,8.90187175492303,8.81344256530459,8.90187175492303,4419358.03874543,0.0,1.0
1989-05-11,77.62,77.62,75.63,75.63,521778,9.15183159757782,9.15183159757782,8.91719948112356,8.91719948112356,4425388.28738054,0.0,1.0
1989-05-12,80.0,80.13,78.88,78.88,1211200,9.43244689263367,9.4477746188342,9.3003926361368,9.3003926361368,10272626.0855676,0.0,1.0
1989-05-15,81.63,81.63,80.0,80.0,804800,9.62463299807108,9.62463299807108,9.43244689263367,9.43244689263367,6825800.4240958,0.0,1.0
1989-05-16,82.38,82.38,81.13,81.63,1049067,9.71306218768952,9.71306218768952,9.56568020499212,9.62463299807108,8897517.3627049,0.0,1.0
1989-05-17,80.87,81.75,80.5,81.75,806578,9.53502475259106,9.63878166841003,9.49139968571263,9.63878166841003,6840880.28636474,0.0,1.0
1989-05-18,80.5,81.25,79.25,80.87,931200,9.49139968571263,9.57982887533107,9.34401770301523,9.53502475259106,7897844.62589216,0.0,1.0
1989-05-19,80.37,80.87,80.0,80.5,673778,9.4760719595121,9.53502475259106,9.43244689263367,9.49139968571263,5714555.36549008,0.0,1.0
1989-05-22,80.0,80.87,79.88,80.37,481467,9.43244689263367,9.53502475259106,9.41829822229472,9.4760719595121,4083496.08944847,0.0,1.0
1989-05-23,78.88,79.62,78.75,79.62,548578,9.3003926361368,9.38764276989366,9.28506490993627,9.38764276989366,4652688.7985209,0.0,1.0
1989-05-24,79.12,79.12,77.88,78.88,543200,9.3286899768147,9.3286899768147,9.18248704997888,9.3003926361368,4607076.03177042,0.0,1.0
1989-05-25,79.25,79.25,78.62,79.12,308400,9.34401770301523,9.34401770301523,9.26973718373574,9.3286899768147,2615652.15058542,0.0,1.0
1989-05-26,80.0,80.37,78.88,79.25,812178,9.43244689263367,9.4760719595121,9.3003926361368,9.34401770301523,6888375.91555825,0.0,1.0
1989-05-30,81.0,81.13,80.0,80.0,888400,9.55035247879159,9.56568020499212,9.43244689263367,9.43244689263367,7534842.31705605,0.0,1.0
1989-05-31,80.37,81.5,80.37,81.0,462400,9.4760719595121,9.60930527187055,9.4760719595121,9.55035247879159,3921781.95340693,0.0,1.0
1989-06-01,80.0,80.25,79.62,80.25,463200,9.43244689263367,9.46192328917315,9.38764276989366,9.46192328917315,3928567.04329172,0.0,1.0
1989-06-02,78.75,80.37,78.12,80.0,926667,9.28506490993627,9.4760719595121,9.21078439065678,9.43244689263367,7859398.61033248,0.0,1.0
1989-06-05,75.63,78.88,75.25,78.75,1080178,8.91719948112356,9.3003926361368,8.87239535838355,9.28506490993627,9161381.02696191,0.0,1.0
1989-06-06,76.75,77.75,76.0,76.0,1448844,9.04925373762043,9.16715932377835,8.96082454800199,8.96082454800199,12288170.9612931,0.0,1.0
1989-06-07,77.5,77.5,76.75,76.75,639600,9.13768292723887,9.13768292723887,9.04925373762043,9.04925373762043,5424679.36288727,0.0,1.0
1989-06-08,77.37,77.88,77.25,77.5,354178,9.12235520103834,9.18248704997888,9.10820653069939,9.13768292723887,3003911.95651765,0.0,1.0
1989-06-09,76.0,77.13,74.88,77.13,762800,8.96082454800199,9.09405786036044,8.82877029150512,9.09405786036044,6469583.20514448,0.0,1.0
1989-06-12,52.0,52.0,49.75,52.0,540000,9.19663572031783,9.19663572031783,8.79870436703485,9.19663572031783,3053290.44815418,0.0,1.5
1989-06-13,51.25,51.5,50.25,51.5,787400,9.06399193589017,9.10820653069939,8.88713355665329,9.10820653069939,4452149.81273445,0.0,1.0
1989-06-14,51.75,52.0,51.25,51.25,547000,9.15242112550861,9.19663572031783,9.06399193589017,9.06399193589017,3092870.13914877,0.0,1.0
1989-06-15,50.5,51.62,49.75,51.62,1083200,8.93134815146251,9.12942953620782,8.79870436703485,9.12942953620782,6124674.46933446,0.0,1.0
1989-06-16,50.25,50.75,50.12,50.5,1003200,8.88713355665329,8.97556274627173,8.86414196735249,8.93134815146251,5672335.14368199,0.0,1.0
1989-06-19,50.87,50.87,49.88,50.25,698667,8.99678575178016,8.99678575178016,8.82169595633564,8.88713355665329,3950431.99544544,0.0,1.0
1989-06-20,50.38,50.87,50.25,50.87,385267,8.91012514595408,8.99678575178016,8.88713355665329,8.99678575178016,2178392.68720189,0.0,1.0
1989-06-21,49.75,50.38,49.5,50.38,668200,8.79870436703485,8.91012514595408,8.75448977222563,8.91012514595408,3778164.21751227,0.0,1.0
1989-06-22,51.0,51.13,49.63,49.75,512467,9.01977734108095,9.04276893038175,8.77748136152642,8.79870436703485,2897612.21498931,0.0,1.0
1989-06-23,51.75,51.75,51.13,51.13,587267,9.15242112550861,9.15242112550861,9.04276893038175,9.04276893038175,3320549.48447438,0.0,1.0
1989-06-26,51.5,51.75,51.25,51.75,272600,9.10820653069939,9.15242112550861,9.06399193589017,9.15242112550861,1541346.2521608,0.0,1.0
1989-06-27,51.25,51.88,51.13,51.5,320200,9.06399193589017,9.17541271480941,9.04276893038175,9.10820653069939,1810488.15092402,0.0,1.0
1989-06-28,49.37,51.0,48.75,51.0,940200,8.73149818292483,9.01977734108095,8.62184598779797,9.01977734108095,5316117.92473067,0.0,1.0
1989-06-29,48.62,49.12,48.38,49.12,784667,8.59885439849717,8.68728358811561,8.55640838748032,8.68728358811561,4436696.77052185,0.0,1.0
1989-06-30,48.0,48.62,47.5,48.62,715800,8.48920220337031,8.59885439849717,8.40077301375186,8.59885439849717,4047306.11627549,0.0,1.0
1989-07-03,49.0,49.0,48.13,48.13,347667,8.66606058260719,8.66606058260719,8.5121937926711,8.5121937926711,1965793.20414522,0.0,1.0
1989-07-05,48.88,49.25,48.5,49.0,549667,8.64483757709876,8.71027517741641,8.57763139298875,8.66606058260719,3107950.00141771,0.0,1.0
1989-07-06,48.62,49.25,48.38,48.88,527800,8.59885439849717,8.71027517741641,8.55640838748032,8.64483757709876,2984308.70099218,0.0,1.0
1989-07-07,49.63,50.0,48.5,48.62,687467,8.77748136152642,8.84291896184407,8.57763139298875,8.59885439849717,3887104.4898541,0.0,1.0
1989-07-10,49.75,50.12,49.63,49.63,378867,8.79870436703485,8.86414196735249,8.77748136152642,8.77748136152642,2142205.54114969,0.0,1.0
1989-07-11,50.38,50.75,49.88,49.88,801267,8.91012514595408,8.97556274627173,8.82169595633564,8.82169595633564,4530557.18059474,0.0,1.0
1989-07-12,50.62,50.62,50.0,50.38,442467,8.95257115697093,8.95257115697093,8.84291896184407,8.91012514595408,2501815.3050434,0.0,1.0
1989-07-13,50.62,50.75,50.38,50.62,280467,8.95257115697093,8.97556274627173,8.91012514595408,8.95257115697093,1585828.17059715,0.0,1.0
1989-07-14,50.62,50.75,50.0,50.62,434400,8.95257115697093,8.97556274627173,8.84291896184407,8.95257115697093,2456202.53829292,0.0,1.0
1989-07-17,51.13,51.13,50.25,50.62,401800,9.04276893038175,9.04276893038175,8.88713355665329,8.95257115697093,2271874.26308954,0.0,1.0
1989-07-18,50.38,50.87,50.38,50.87,286867,8.91012514595408,8.99678575178016,8.91012514595408,8.99678575178016,1622015.31664935,0.0,1.0
1989-07-19,50.87,50.87,50.12,50.38,719800,8.99678575178016,8.99678575178016,8.86414196735249,8.91012514595408,4069923.08255811,0.0,1.0
1989-07-20,52.12,52.75,51.13,51.13,1124267,9.21785872582626,9.32927950474549,9.04276893038175,9.04276893038175,6356877.20791659,0.0,1.0
1989-07-21,52.5,52.63,51.75,52.12,889000,9.28506490993627,9.30805649923707,9.15242112550861,9.21785872582626,5026620.75631309,0.0,1.0
1989-07-24,52.5,52.63,52.0,52.5,350267,9.28506490993627,9.30805649923707,9.19663572031783,9.28506490993627,1980494.23222893,0.0,1.0
1989-07-25,52.12,53.38,52.0,52.5,837267,9.21785872582626,9.44070028366473,9.19663572031783,9.28506490993627,4734109.87713835,0.0,1.0
1989-07-26,51.62,52.5,51.13,52.12,807467,9.12942953620782,9.28506490993627,9.04276893038175,9.21785872582626,4565613.4783328,0.0,1.0
1989-07-27,52.0,52.0,51.38,51.62,1182400,9.19663572031783,9.19663572031783,9.08698352519096,9.12942953620782,6685575.23314353,0.0,1.0
1989-07-28,52.5,52.5,51.62,52.0,1265600,9.28506490993627,9.28506490993627,9.12942953620782,9.19663572031783,7156008.1318221,0.0,1.0
1989-07-31,52.37,54.38,52.0,52.5,520467,9.26207332063548,9.61755866290161,9.19663572031783,9.28506490993627,2942846.14755456,0.0,1.0
1989-08-01,51.0,52.75,50.62,52.37,1086467,9.01977734108095,9.32927950474549,8.95257115697093,9.26207332063548,6143146.8765458,0.0,1.0
1989-08-02,50.5,51.13,50.0,51.0,813600,8.93134815146251,9.04276893038175,8.84291896184407,9.01977734108095,4600290.94188564,0.0,1.0
1989-08-03,50.12,50.75,49.75,50.5,660800,8.86414196735249,8.97556274627173,8.79870436703485,8.93134815146251,3736322.82988942,0.0,1.0
1989-08-04,50.25,50.25,49.63,50.12,740200,8.88713355665329,8.88713355665329,8.77748136152642,8.86414196735249,4185269.61059949,0.0,1.0
1989-08-07,51.38,51.5,50.25,50.25,860867,9.08698352519096,9.10820653069939,8.88713355665329,8.88713355665329,4867549.97820583,0.0,1.0
1989-08-08,53.87,53.87,52.75,52.75,1161067,9.5273608894908,9.5273608894908,9.32927950474549,9.32927950474549,6564953.29771673,0.0,1.0
1989-08-09,53.25,54.25,53.25,53.87,962467,9.41770869436393,9.59456707360081,9.41770869436393,9.5273608894908,5442020.92178447,0.0,1.0
1989-08-10,53.12,53.25,52.25,53.25,659600,9.39471710506314,9.41770869436393,9.24085031512705,9.41770869436393,3729537.74000463,0.0,1.0
1989-08-11,52.25,54.0,51.5,53.12,1316867,9.24085031512705,9.55035247879159,9.10820653069939,9.39471710506314,7445884.13442492,0.0,1.0
1989-08-14,52.25,52.88,51.88,52.25,429000,9.29390782889812,9.40596834434703,9.22809451030113,9.29390782889812,2411821.85283814,0.3,1.0
1989-08-15,53.0,53.12,52.25,52.25,389467,9.42731320443254,9.44865806451805,9.29390782889812,9.29390782889812,2189568.81482358,0.0,1.0
1989-08-16,53.12,53.12,52.75,53.0,402400,9.44865806451805,9.44865806451805,9.38284474592106,9.42731320443254,2262277.65403746,0.0,1.0
1989-08-17,53.0,53.12,52.75,53.12,484867,9.42731320443254,9.44865806451805,9.38284474592106,9.44865806451805,2725904.02405611,0.0,1.0
1989-08-18,53.5,53.75,52.37,53.0,923600,9.51625012145549,9.56071857996696,9.31525268898362,9.42731320443254,5192444.43655317,0.0,1.0
1989-08-21,53.75,53.87,53.25,53.5,629667,9.56071857996696,9.58206344005247,9.47178166294401,9.51625012145549,3539964.1739185,0.0,1.0
1989-08-22,52.75,53.5,52.5,53.5,531667,9.38284474592106,9.51625012145549,9.33837628740959,9.51625012145549,2989011.86254755,0.0,1.0
1989-08-23,53.12,53.25,52.75,52.75,498000,9.44865806451805,9.47178166294401,9.38284474592106,9.38284474592106,2799737.25574218,0.0,1.0
1989-08-24,55.25,55.25,53.25,53.25,1077667,9.82752933103581,9.82752933103581,9.47178166294401,9.47178166294401,6058603.31161428,0.0,1.0
1989-08-25,55.12,55.63,54.62,55.25,804400,9.80440573260984,9.89512138797325,9.71546881558689,9.82752933103581,4522306.52313055,0.0,1.0
1989-08-28,55.25,55.25,54.62,55.12,432067,9.82752933103581,9.82752933103581,9.71546881558689,9.80440573260984,2429064.41139911,0.0,1.0
1989-08-29,53.5,55.12,53.5,55.12,940067,9.51625012145549,9.80440573260984,9.51625012145549,9.80440573260984,5285021.29075057,0.0,1.0
1989-08-30,54.25,54.75,53.62,53.62,710867,9.64965549698991,9.73859241401286,9.53759498154099,9.53759498154099,3996467.51762586,0.0,1.0
1989-08-31,54.75,54.75,54.0,54.25,350467,9.73859241401286,9.73859241401286,9.60518703847844,9.64965549698991,1970312.28274738,0.0,1.0
1989-09-01,56.38,56.5,54.62,54.75,713867,10.0285267635077,10.0498716235932,9.71546881558689,9.73859241401286,4013333.40470863,0.0,1.0
1989-09-05,56.5,57.13,56.25,56.38,1056667,10.0498716235932,10.1619321390421,10.0054031650817,10.0285267635077,5940542.10203478,0.0,1.0
1989-09-06,55.5,56.12,55.5,56.12,562000,9.87199778954728,9.98227956665574,9.87199778954728,9.98227956665574,3159542.84684158,0.0,1.0
1989-09-07,55.0,55.63,55.0,55.5,447400,9.78306087252433,9.89512138797325,9.78306087252433,9.87199778954728,2515265.96027922,0.0,1.0
1989-09-08,55.63,55.75,54.75,55.0,568867,9.89512138797325,9.91646624805875,9.73859241401286,9.78306087252433,3198148.86237407,0.0,1.0
1989-09-11,54.13,55.37,54.0,55.37,427200,9.6283106369044,9.84887419112131,9.60518703847844,9.84887419112131,2401702.32058848,0.0,1.0
1989-09-12,55.5,55.63,54.13,54.13,687000,9.87199778954728,9.89512138797325,9.6283106369044,9.6283106369044,3862288.14195759,0.0,1.0
1989-09-13,56.12,57.0,54.88,55.5,1158467,9.98227956665574,10.1388085406161,9.76171601243882,9.87199778954728,6512857.87037727,0.0,1.0
1989-09-14,55.63,56.12,55.12,56.12,575267,9.89512138797325,9.98227956665574,9.80440573260984,9.98227956665574,3234129.42148401,0.0,1.0
1989-09-15,56.5,56.5,55.5,55.63,1032467,10.0498716235932,10.0498716235932,9.87199778954728,9.89512138797325,5804490.61290032,0.0,1.0
1989-09-18,57.13,57.5,56.5,56.5,569800,10.1619321390421,10.2277454576391,10.0498716235932,10.0498716235932,3203394.15325682,0.0,1.0
1989-09-19,58.12,58.37,57.25,57.25,898800,10.3380272347475,10.382495693259,10.1832769991276,10.1832769991276,5053019.77000217,0.0,1.0
1989-09-20,58.63,59.25,58.12,58.12,810600,10.4287428901109,10.5390246672194,10.3380272347475,10.3380272347475,4557162.68976832,0.0,1.0
1989-09-21,58.5,58.75,58.0,58.63,406067,10.405619291685,10.4500877501964,10.316682374662,10.4287428901109,2282893.39001498,0.0,1.0
1989-09-22,58.88,59.0,58.5,58.5,454667,10.4732113486224,10.4945562087079,10.405619291685,10.405619291685,2556120.76075609,0.0,1.0
1989-09-25,58.0,58.75,57.0,58.75,430800,10.316682374662,10.4500877501964,10.1388085406161,10.4500877501964,2421941.38508782,0.0,1.0
1989-09-26,57.5,58.25,57.25,58.0,880000,10.2277454576391,10.3611508331735,10.1832769991276,10.316682374662,4947326.8776167,0.0,1.0
1989-09-27,57.62,57.88,56.62,57.5,519000,10.2490903177246,10.2953375145765,10.0712164836787,10.2277454576391,2917798.46532167,0.0,1.0
1989-09-28,57.38,57.88,57.13,57.62,479067,10.2064005975536,10.2953375145765,10.1619321390421,10.2490903177246,2693296.64236272,0.0,1.0
1989-09-29,57.0,58.0,56.87,57.38,334800,10.1388085406161,10.316682374662,10.1156849421902,10.2064005975536,1882232.99843873,0.0,1.0
1989-10-02,56.62,57.13,56.25,57.0,672867,10.0712164836787,10.1619321390421,10.0054031650817,10.1388085406161,3782832.94791059,0.0,1.0
1989-10-03,59.75,60.0,57.75,57.75,1243267,10.6279615842423,10.6724300427538,10.2722139161505,10.2722139161505,6989600.278584,0.0,1.0
1989-10-04,59.5,60.0,58.0,59.75,1500200,10.5834931257309,10.6724300427538,10.316682374662,10.6279615842423,8434067.93386428,0.0,1.0
1989-10-05,58.75,59.0,58.37,59.0,655400,10.4500877501964,10.4945562087079,10.382495693259,10.4945562087079,3684634.13135228,0.0,1.0
1989-10-06,58.75,58.88,58.37,58.75,480400,10.4500877501964,10.4732113486224,10.382495693259,10.4500877501964,2700790.71818986,0.0,1.0
1989-10-09,58.5,58.75,58.0,58.75,309400,10.405619291685,10.4500877501964,10.316682374662,10.4500877501964,1739435.15447114,0.0,1.0
1989-10-10,58.37,58.75,58.0,58.5,295000,10.382495693259,10.4500877501964,10.316682374662,10.405619291685,1658478.89647378,0.0,1.0
1989-10-11,59.5,59.75,58.5,58.5,605000,10.5834931257309,10.6279615842423,10.405619291685,10.405619291685,3401287.22836148,0.0,1.0
1989-10-12,61.37,61.88,59.38,59.5,1027867,10.9161171953967,11.0068328507601,10.5621482656454,10.5834931257309,5778629.58604006,0.0,1.0
1989-10-13,57.38,61.75,56.62,61.37,1229067,10.2064005975536,10.9837092523341,10.0712164836787,10.9161171953967,6909768.41305877,0.0,1.0
1989-10-16,59.25,59.75,55.5,57.38,2381667,10.5390246672194,10.6279615842423,9.87199778954728,10.2064005975536,13389642.2302645,0.0,1.0
1989-10-17,58.5,59.25,57.5,59.25,1169600,10.405619291685,10.5390246672194,10.2277454576391,10.5390246672194,6575447.17734146,0.0,1.0
1989-10-18,57.75,58.25,57.5,58.25,511600,10.2722139161505,10.3611508331735,10.2277454576391,10.3611508331735,2876195.94385082,0.0,1.0
1989-10-19,58.63,58.88,57.75,57.75,730667,10.4287428901109,10.4732113486224,10.2722139161505,10.2722139161505,4107782.37237225,0.0,1.0
1989-10-20,58.5,59.38,58.37,58.63,812867,10.405619291685,10.5621482656454,10.382495693259,10.4287428901109,4569907.67844051,0.0,1.0
1989-10-23,57.62,59.62,57.62,58.5,892667,10.2490903177246,10.6048379858164,10.2490903177246,10.405619291685,5018540.27484258,0.0,1.0
1989-10-24,57.62,58.12,55.37,57.62,840867,10.2490903177246,10.3380272347475,9.84887419112131,10.2490903177246,4727322.6245465,0.0,1.0
1989-10-25,57.5,57.88,57.13,57.62,315400,10.2277454576391,10.2953375145765,10.1619321390421,10.2490903177246,1773166.92863671,0.0,1.0
1989-10-26,55.63,57.62,55.0,57.5,962200,9.89512138797325,10.2490903177246,9.78306087252433,10.2277454576391,5409452.183685,0.0,1.0
1989-10-27,54.62,56.12,54.5,55.63,759467,9.71546881558689,9.98227956665574,9.69412395550138,9.89512138797325,4269694.88836696,0.0,1.0
1989-10-30,54.5,55.88,54.25,54.62,539000,9.69412395550138,9.93958984648472,9.64965549698991,9.71546881558689,3030237.71254024,0.0,1.0
1989-10-31,56.25,56.75,54.5,54.5,798600,10.0054031650817,10.0943400821047,9.69412395550138,9.69412395550138,4489699.14143716,0.0,1.0
1989-11-01,56.12,56.62,55.88,56.25,432667,9.98227956665574,10.0712164836787,9.93958984648472,10.0054031650817,2432437.58881567,0.0,1.0
1989-11-02,56.38,56.38,55.5,56.12,321800,10.0285267635077,10.0285267635077,9.87199778954728,9.98227956665574,1809147.48774665,0.0,1.0
1989-11-03,56.75,56.75,55.63,56.38,449867,10.0943400821047,10.0943400821047,9.89512138797325,10.0285267635077,2529135.34142362,0.0,1.0
1989-11-06,54.5,55.37,54.5,55.37,796800,9.69412395550138,9.84887419112131,9.69412395550138,9.84887419112131,4479579.60918749,0.0,1.0
1989-11-07,53.62,54.25,53.25,54.25,1186267,9.53759498154099,9.64965549698991,9.47178166294401,9.64965549698991,6669148.42401107,0.0,1.0
1989-11-08,54.75,54.88,53.75,53.75,724400,9.73859241401286,9.76171601243882,9.56071857996696,9.56071857996696,4072549.5342563,0.0,1.0
1989-11-09,55.37,55.5,55.0,55.0,488867,9.84887419112131,9.87199778954728,9.78306087252433,9.78306087252433,2748391.87349983,0.0,1.0
1989-11-10,56.0,56.25,55.63,55.63,1431200,9.96093470657023,10.0054031650817,9.89512138797325,9.89512138797325,8046152.53096026,0.0,1.0
1989-11-13,55.88,56.0,54.88,56.0,349200,9.99295199669849,10.0144114498052,9.81412322080911,10.0144114498052,1952705.86774027,0.3,1.0
1989-11-14,55.37,56.0,55.0,55.88,314800,9.90174932099491,10.0144114498052,9.83558267391584,9.99295199669849,1760343.09039129,0.0,1.0
1989-11-15,56.12,56.38,55.5,55.5,585267,10.0358709029119,10.0823663846432,9.92499706186052,9.92499706186052,3272778.65147408,0.0,1.0
1989-11-16,56.5,56.75,56.12,56.12,341267,10.1038258377499,10.1485330317223,10.0358709029119,10.0358709029119,1908344.99818476,0.0,1.0
1989-11-17,58.0,58.0,56.25,56.5,486200,10.372069001584,10.372069001584,10.0591186437776,10.1038258377499,2718801.812415,0.0,1.0
1989-11-20,59.5,60.0,58.37,58.37,1304200,10.640312165418,10.7297265533627,10.438235648663,10.438235648663,7293009.71565542,0.0,1.0
1989-11-21,57.75,59.38,57.75,59.38,592467,10.3273618076116,10.6188527123113,10.3273618076116,10.6188527123113,3313040.62812852,0.0,1.0
1989-11-22,58.37,58.5,58.0,58.0,518600,10.438235648663,10.4614833895287,10.372069001584,10.372069001584,2899980.70735999,0.0,1.0
1989-11-24,59.0,59.38,58.5,58.5,211200,10.5508977774734,10.6188527123113,10.4614833895287,10.4614833895287,1181017.98186353,0.0,1.0
1989-11-27,58.75,59.62,58.5,59.0,496267,10.506190583501,10.6617716185248,10.4614833895287,10.5508977774734,2775095.8844956,0.0,1.0
1989-11-28,59.75,59.75,58.63,58.75,340400,10.6850193593904,10.6850193593904,10.4847311303943,10.506190583501,1903496.78516262,0.0,1.0
1989-11-29,59.75,60.38,59.25,59.75,854267,10.6850193593904,10.7976814882007,10.5956049714457,10.6850193593904,4777010.8348135,0.0,1.0
1989-11-30,60.0,60.25,59.25,59.75,541000,10.7297265533627,10.7744337473351,10.5956049714457,10.6850193593904,3025240.19028491,0.0,1.0
1989-12-01,61.5,61.88,60.13,60.13,1173200,10.9979697171968,11.0659246520348,10.7529742942284,10.7529742942284,6560465.41819269,0.0,1.0
1989-12-04,60.62,61.5,60.5,61.5,494000,10.8406003944141,10.9979697171968,10.8191409413074,10.9979697171968,2762418.95379066,0.0,1.0
1989-12-05,61.25,61.37,60.5,60.62,381800,10.9532625232245,10.9747219763312,10.8191409413074,10.8406003944141,2135003.15092564,0.0,1.0
1989-12-06,60.75,61.25,60.62,61.25,250600,10.8638481352798,10.9532625232245,10.8406003944141,10.9532625232245,1401340.46522254,0.0,1.0
1989-12-07,60.5,61.0,60.25,60.75,290467,10.8191409413074,10.9085553292521,10.7744337473351,10.8638481352798,1624274.38512289,0.0,1.0
1989-12-08,60.0,61.12,60.0,60.5,419467,10.7297265533627,10.9300147823588,10.7297265533627,10.8191409413074,2345634.80018159,0.0,1.0
1989-12-11,58.88,60.0,58.37,60.0,805000,10.5294383243666,10.7297265533627,10.438235648663,10.7297265533627,4501512.66761432,0.0,1.0
1989-12-12,58.75,59.12,58.37,58.88,656800,10.506190583501,10.5723572305801,10.438235648663,10.5294383243666,3672786.98147712,0.0,1.0
1989-12-13,58.88,59.5,58.5,58.75,496400,10.5294383243666,10.640312165418,10.4614833895287,10.506190583501,2775839.61267547,0.0,1.0
1989-12-14,58.37,58.88,58.0,58.88,439000,10.438235648663,10.5294383243666,10.372069001584,10.5294383243666,2454862.18768036,0.0,1.0
1989-12-15,59.0,59.0,58.12,58.37,712000,10.5508977774734,10.5508977774734,10.3935284546907,10.438235648663,3981462.1358278,0.0,1.0
1989-12-18,57.25,59.25,57.25,59.0,508667,10.2379474196669,10.5956049714457,10.2379474196669,10.5508977774734,2844435.95540047,0.0,1.0
1989-12-19,57.5,57.5,56.38,57.25,493467,10.2826546136393,10.2826546136393,10.0823663846432,10.2379474196669,2759438.44912997,0.0,1.0
1989-12-20,57.0,57.75,56.75,57.5,362200,10.1932402256946,10.3273618076116,10.1485330317223,10.2826546136393,2025401.10336634,0.0,1.0
1989-12-21,58.5,58.88,57.13,57.13,506867,10.4614833895287,10.5294383243666,10.2164879665602,10.2164879665602,2834370.46123684,0.0,1.0
1989-12-22,57.5,58.63,57.0,58.5,602467,10.2826546136393,10.4847311303943,10.1932402256946,10.4614833895287,3368960.04014856,0.0,1.0
1989-12-26,58.37,58.5,57.5,57.5,255800,10.438235648663,10.4614833895287,10.2826546136393,10.2826546136393,1430418.55947298,0.0,1.0
1989-12-27,57.0,58.63,57.0,58.37,431000,10.1932402256946,10.4847311303943,10.1932402256946,10.438235648663,2410126.65806431,0.0,1.0
1989-12-28,58.0,58.0,57.25,57.25,333467,10.372069001584,10.372069001584,10.2379474196669,10.2379474196669,1864727.85680912,0.0,1.0
1989-12-29,59.38,59.5,58.25,58.25,300200,10.6188527123113,10.640312165418,10.4167761955563,10.4167761955563,1678700.74884201,0.0,1.0
1990-01-02,61.5,61.5,59.0,59.38,680800,10.9979697171968,10.9979697171968,10.5508977774734,10.6188527123113,3806993.57032525,0.0,1.0
1990-01-03,63.0,63.25,60.75,61.5,934400,11.2662128810309,11.3109200750032,10.8638481352798,10.9979697171968,5225109.85915379,0.0,1.0
1990-01-04,62.75,62.75,61.5,62.75,1120467,11.2215056870585,11.2215056870585,10.9979697171968,11.2215056870585,6265585.58278735,0.0,1.0
1990-01-05,61.88,62.38,61.75,62.38,533467,11.0659246520348,11.1553390399795,11.0426769111691,11.1553390399795,2983116.09721018,0.0,1.0
1990-01-08,62.62,62.75,61.63,61.88,472200,11.1982579461929,11.2215056870585,11.0212174580624,11.0659246520348,2640514.63558693,0.0,1.0
1990-01-09,61.88,62.62,61.75,62.62,526200,11.0659246520348,11.1982579461929,11.0426769111691,11.1982579461929,2942479.46049521,0.0,1.0
1990-01-10,62.12,62.25,61.5,61.88,946000,11.1088435582482,11.1320912991138,10.9979697171968,11.0659246520348,5289976.37709708,0.0,1.0
1990-01-11,61.25,62.62,60.75,62.12,854067,10.9532625232245,11.1982579461929,10.8638481352798,11.1088435582482,4775892.44657309,0.0,1.0
1990-01-12,60.0,60.62,59.75,60.62,811067,10.7297265533627,10.8406003944141,10.6850193593904,10.8406003944141,4535438.97488689,0.0,1.0
1990-01-15,59.38,59.75,59.12,59.75,568267,10.6188527123113,10.6850193593904,10.5723572305801,10.6850193593904,3177715.65103998,0.0,1.0
1990-01-16,59.87,60.0,58.25,59.38,1088667,10.7064788124971,10.7297265533627,10.4167761955563,10.6188527123113,6087761.85256357,0.0,1.0
1990-01-17,60.25,60.88,59.75,59.87,748200,10.7744337473351,10.8870958761454,10.6850193593904,10.7064788124971,4183890.4073404,0.0,1.0
1990-01-18,60.0,60.25,59.5,60.25,573400,10.7297265533627,10.7744337473351,10.640312165418,10.7744337473351,3206419.08522988,0.0,1.0
1990-01-19,60.88,61.0,60.0,60.0,617467,10.8870958761454,10.9085553292521,10.7297265533627,10.7297265533627,3452839.15817864,0.0,1.0
1990-01-22,59.25,60.75,58.88,60.75,705200,10.5956049714457,10.8638481352798,10.5294383243666,10.8638481352798,3943436.93565418,0.0,1.0
1990-01-23,59.0,59.87,58.88,59.25,569000,10.5508977774734,10.7064788124971,10.5294383243666,10.5956049714457,3181814.54394103,0.0,1.0
1990-01-24,59.62,59.62,57.13,59.0,988200,10.6617716185248,10.6617716185248,10.2164879665602,10.5508977774734,5525956.29582168,0.0,1.0
1990-01-25,58.0,59.75,57.88,59.62,546000,10.372069001584,10.6850193593904,10.3506095484772,10.6617716185248,3053199.89629492,0.0,1.0
1990-01-26,57.88,58.5,56.62,58.0,597067,10.3506095484772,10.4614833895287,10.1252852908566,10.372069001584,3338763.55765775,0.0,1.0
1990-01-29,57.38,58.25,56.62,57.88,453000,10.2611951605326,10.4167761955563,10.1252852908566,10.3506095484772,2533149.36450842,0.0,1.0
1990-01-30,58.25,59.25,57.75,57.75,1349600,10.4167761955563,10.5956049714457,10.3273618076116,10.3273618076116,7546883.84622644,0.0,1.0
1990-01-31,59.25,59.5,58.12,58.25,1042400,10.5956049714457,10.640312165418,10.3935284546907,10.4167761955563,5829039.50897038,0.0,1.0
1990-02-01,61.25,61.25,59.25,59.25,995600,10.9532625232245,10.9532625232245,10.5956049714457,10.5956049714457,5567336.66071651,0.0,1.0
1990-02-02,62.25,62.38,61.25,61.25,746267,11.1320912991138,11.1553390399795,10.9532625232245,10.9532625232245,4173081.18499695,0.0,1.0
1990-02-05,63.13,63.38,61.88,62.25,784800,11.2894606218965,11.3341678158688,11.0659246520348,11.1320912991138,4388555.4553338,0.0,1.0
1990-02-06,63.5,63.75,62.5,63.13,620867,11.3556272689756,11.4003344629479,11.1767984930862,11.2894606218965,3471851.75826545,0.0,1.0
1990-02-07,63.5,64.0,62.5,63.5,904800,11.3556272689756,11.4450416569202,11.1767984930862,11.3556272689756,5059588.39957443,0.0,1.0
1990-02-08,62.5,63.88,62.5,63.5,683800,11.1767984930862,11.4235822038135,11.1767984930862,11.3556272689756,3823769.39393126,0.0,1.0
1990-02-09,62.38,62.62,62.0,62.5,628200,11.180375068604,11.2233902981081,11.1122676218892,11.201882683356,3504991.17959313,0.14,1.0
1990-02-12,62.25,62.87,61.75,62.38,450600,11.2108441895027,11.3225023966913,11.1207972482215,11.2342563942358,2502028.35093048,0.3,1.0
1990-02-13,62.12,62.62,61.37,62.25,429600,11.1874319847696,11.2774789260507,11.0523615728479,11.2108441895027,2385422.50235183,0.0,1.0
1990-02-14,63.5,63.5,62.12,62.12,500000,11.4359615427056,11.4359615427056,11.1874319847696,11.1874319847696,2776329.72806311,0.0,1.0
1990-02-15,63.5,63.5,63.0,63.5,643267,11.4359615427056,11.4359615427056,11.3459146014244,11.4359615427056,3571842.59036394,0.0,1.0
1990-02-16,62.87,63.75,62.62,63.5,563200,11.3225023966913,11.4809850133461,11.2774789260507,11.4359615427056,3127257.8056903,0.0,1.0
1990-02-20,61.5,62.25,60.88,62.25,526467,11.075773777581,11.2108441895027,10.9641155703924,11.2108441895027,2923291.9658884,0.0,1.0
1990-02-21,60.5,61.37,60.38,61.37,885400,10.8956798950187,11.0523615728479,10.8740686291112,11.0523615728479,4916324.68245416,0.0,1.0
1990-02-22,60.62,61.75,60.62,60.62,490400,10.9172911609262,11.1207972482215,10.9172911609262,10.9172911609262,2723024.1972843,0.0,1.0
1990-02-23,60.0,60.62,59.87,60.62,533467,10.8056329537375,10.9172911609262,10.7822207490044,10.9172911609262,2962160.5820813,0.0,1.0
1990-02-26,61.12,61.37,60.0,60.0,436867,11.0073381022073,11.0523615728479,10.8056329537375,10.8056329537375,2425773.6786195,0.0,1.0
1990-02-27,61.63,61.63,61.0,61.12,482000,11.0991859823141,11.0991859823141,10.9857268362998,11.0073381022073,2676381.85785284,0.0,1.0
1990-02-28,63.88,64.12,61.75,61.75,1072000,11.5043972180792,11.5476197498942,11.1207972482215,11.1207972482215,5952450.93696734,0.0,1.0
1990-03-01,65.0,65.38,63.13,63.88,866867,11.706102366549,11.7745380419227,11.3693268061575,11.5043972180792,4813417.24475378,0.0,1.0
1990-03-02,64.88,65.0,64.37,65.0,588867,11.6844911006415,11.706102366549,11.5926432205348,11.706102366549,3269777.91595069,0.0,1.0
1990-03-05,65.0,65.12,64.0,64.88,772067,11.706102366549,11.7277136324565,11.5260084839867,11.6844911006415,4287025.12831301,0.0,1.0
1990-03-06,65.25,65.38,64.5,65.0,603067,11.7511258371896,11.7745380419227,11.6160554252679,11.706102366549,3348625.68022767,0.0,1.0
1990-03-07,66.13,66.5,65.25,65.25,861800,11.9096084538444,11.9762431903924,11.7511258371896,11.7511258371896,4785281.91928958,0.0,1.0
1990-03-08,67.12,67.25,65.75,66.13,561667,12.0879013975811,12.1113136023142,11.8411727784707,11.9096084538444,3118745.57874404,0.0,1.0
1990-03-09,67.75,68.0,67.0,67.12,895600,12.2013605435953,12.2463840142359,12.0662901316736,12.0879013975811,4972961.80890666,0.0,1.0
1990-03-12,67.0,67.5,66.75,67.5,504667,12.0662901316736,12.1563370729547,12.021266661033,12.1563370729547,2802243.98974486,0.0,1.0
1990-03-13,66.5,67.12,66.13,67.0,661867,11.9762431903924,12.0879013975811,11.9096084538444,12.0662901316736,3675122.05624791,0.0,1.0
1990-03-14,67.5,67.5,66.25,66.5,585400,12.1563370729547,12.1563370729547,11.9312197197519,11.9762431903924,3250526.84561631,0.0,1.0
1990-03-15,67.37,68.38,67.12,67.5,799800,12.1329248682216,12.3148196896095,12.0879013975811,12.1563370729547,4441017.03300977,0.0,1.0
1990-03-16,69.75,70.0,68.12,68.12,1572600,12.5615483087199,12.6065717793605,12.2679952801433,12.2679952801433,8732112.26070411,0.0,1.0
1990-03-19,71.5,71.87,68.87,69.75,1026200,12.8767126032039,12.9433473397519,12.4030656920651,12.5615483087199,5698139.13387674,0.0,1.0
1990-03-20,70.5,72.38,70.37,71.5,1442000,12.6966187206416,13.0351952198587,12.6732065159085,12.8767126032039,8006934.93573403,0.0,1.0
1990-03-21,71.12,72.25,70.63,70.63,914867,12.8082769278302,13.0117830151256,12.7200309253747,12.7200309253747,5079944.89864785,0.0,1.0
1990-03-22,71.25,72.75,70.75,71.12,1753067,12.8316891325633,13.1018299564068,12.7416421912822,12.8082769278302,9734184.05477287,0.0,1.0
1990-03-23,73.25,73.37,71.62,71.62,690067,13.1918768976879,13.2134881635954,12.8983238691114,12.8983238691114,3831707.05291067,0.0,1.0
1990-03-26,72.0,74.5,71.62,73.25,890467,12.966759544485,13.4169942508908,12.8983238691114,13.1918768976879,4944460.00791838,0.0,1.0
1990-03-27,72.75,73.0,71.5,72.0,860400,13.1018299564068,13.1468534270473,12.8767126032039,12.966759544485,4777508.196051,0.0,1.0
1990-03-28,72.88,73.5,72.25,72.75,677800,13.1252421611399,13.2369003683285,13.0117830151256,13.1018299564068,3763592.57936235,0.0,1.0
1990-03-29,72.38,72.88,72.0,72.88,549200,13.0351952198587,13.1252421611399,12.966759544485,13.1252421611399,3049520.57330453,0.0,1.0
1990-03-30,71.75,72.5,71.12,72.38,671467,12.9217360738445,13.0568064857662,12.8082769278302,13.0351952198587,3728427.58702671,0.0,1.0
1990-04-02,71.38,71.5,70.12,71.5,768000,12.8551013372964,12.8767126032039,12.6281830452679,12.8767126032039,4264442.46230496,0.0,1.0
1990-04-03,73.25,73.37,71.38,71.38,752000,13.1918768976879,13.2134881635954,12.8551013372964,12.8551013372964,4175599.91100693,0.0,1.0
1990-04-04,72.0,73.5,72.0,73.25,702600,12.966759544485,13.2369003683285,12.966759544485,13.1918768976879,3901298.53387431,0.0,1.0
1990-04-05,72.88,73.25,72.62,72.62,511667,13.1252421611399,13.1918768976879,13.0784177516737,13.0784177516737,2841112.60593773,0.0,1.0
1990-04-06,72.88,73.5,72.38,72.88,379467,13.1252421611399,13.2369003683285,13.0351952198587,13.1252421611399,2107051.02583785,0.0,1.0
1990-04-09,72.38,73.25,72.38,72.88,539267,13.0351952198587,13.1918768976879,13.0351952198587,13.1252421611399,2994366.00692683,0.0,1.0
1990-04-10,72.13,72.25,71.62,72.25,560000,12.9901717492181,13.0117830151256,12.8983238691114,13.0117830151256,3109489.2954307,0.0,1.0
1990-04-11,72.5,72.75,72.0,72.13,342067,13.0568064857662,13.1018299564068,12.966759544485,12.9901717492181,1899381.56217873,0.0,1.0
1990-04-12,73.12,73.63,72.25,72.5,392467,13.1684646929548,13.2603125730616,13.0117830151256,13.0568064857662,2179235.5987675,0.0,1.0
1990-04-16,73.25,74.75,73.25,73.25,972267,13.1918768976879,13.4620177215313,13.1918768976879,13.1918768976879,5398667.55142949,0.0,1.0
1990-04-17,73.0,73.25,72.38,73.25,444400,13.1468534270473,13.1918768976879,13.0351952198587,13.1918768976879,2467601.86230251,0.0,1.0
1990-04-18,71.5,73.12,71.38,73.0,535200,12.8767126032039,13.1684646929548,12.8551013372964,13.1468534270473,2971783.34091876,0.0,1.0
1990-04-19,71.12,71.62,70.75,71.5,616400,12.8082769278302,12.8983238691114,12.7416421912822,12.8767126032039,3422659.28875622,0.0,1.0
1990-04-20,70.5,71.12,69.5,71.12,1051467,12.6966187206416,12.8082769278302,12.5165248380793,12.8082769278302,5838438.18035469,0.0,1.0
1990-04-23,70.0,70.37,69.13,70.37,737267,12.6065717793605,12.6732065159085,12.4498901015313,12.6732065159085,4093792.57923981,0.0,1.0
1990-04-24,69.88,70.37,69.75,70.0,530400,12.584960513453,12.6732065159085,12.5615483087199,12.6065717793605,2945130.57552935,0.0,1.0
1990-04-25,69.88,70.25,69.62,69.88,395600,12.584960513453,12.651595250001,12.5381361039868,12.584960513453,2196632.08084354,0.0,1.0
1990-04-26,70.0,70.25,69.5,69.88,646667,12.6065717793605,12.651595250001,12.5165248380793,12.584960513453,3590721.63251477,0.0,1.0
1990-04-27,68.75,70.5,68.75,70.0,894600,12.3814544261576,12.6966187206416,12.3814544261576,12.6065717793605,4967409.14945053,0.0,1.0
1990-04-30,69.75,69.75,68.5,68.75,949200,12.5615483087199,12.5615483087199,12.336430955517,12.3814544261576,5270584.35575502,0.0,1.0
1990-05-01,72.25,72.25,71.12,71.12,1490200,13.0117830151256,13.0117830151256,12.8082769278302,12.8082769278302,8274573.12151933,0.0,1.0
1990-05-02,73.0,73.12,72.5,72.5,1138667,13.1468534270473,13.1684646929548,13.0568064857662,13.0568064857662,6322630.08492891,0.0,1.0
1990-05-03,73.5,73.75,73.12,73.12,670600,13.2369003683285,13.2819238389691,13.1684646929548,13.1684646929548,3723613.43127825,0.0,1.0
1990-05-04,74.0,74.25,73.25,73.5,577600,13.3269473096096,13.3719707802502,13.1918768976879,13.2369003683285,3207216.10185852,0.0,1.0
1990-05-07,73.37,74.25,73.12,74.0,754667,13.2134881635954,13.3719707802502,13.1684646929548,13.3269473096096,4190408.85377641,0.0,1.0
1990-05-08,73.75,73.75,73.37,73.37,615000,13.2819238389691,13.2819238389691,13.2134881635954,13.2134881635954,3414885.56551762,0.0,1.0
1990-05-09,73.75,73.88,73.25,73.75,577800,13.2819238389691,13.3053360437021,13.1918768976879,13.2819238389691,3208326.63374973,0.0,1.0
1990-05-10,75.38,75.5,73.5,73.75,913400,13.5754768675456,13.5970881334531,13.2369003683285,13.2819238389691,5071799.1472257,0.0,1.0
1990-05-11,78.0,78.13,75.62,75.62,1496267,14.0473228398588,14.0707350445919,13.6186993993605,13.6186993993605,8308261.10643963,0.0,1.0
1990-05-14,78.0,79.12,77.62,78.0,1026067,14.1148580458197,14.3175329305801,14.0460933527759,14.1148580458197,5670140.34007256,0.375,1.0
1990-05-15,77.0,77.75,76.63,77.75,642400,13.9338983272835,14.0696181161856,13.8669432314251,14.0696181161856,3549961.31291877,0.0,1.0
1990-05-16,76.5,77.25,76.25,77.0,645667,13.8434184680154,13.9791382569175,13.7981785383814,13.9338983272835,3568015.05452729,0.0,1.0
1990-05-17,77.12,77.75,76.88,76.88,584467,13.9556134935078,14.0696181161856,13.9121831610592,13.9121831610592,3229818.24202631,0.0,1.0
1990-05-18,77.87,77.87,76.5,77.12,874600,14.09133328241,14.09133328241,13.8434184680154,13.9556134935078,4833119.80740776,0.0,1.0
1990-05-21,79.12,80.0,77.25,77.87,843000,14.3175329305801,14.476777482892,13.9791382569175,14.09133328241,4658495.30944977,0.0,1.0
1990-05-22,79.63,80.25,78.75,79.12,793000,14.4098223870336,14.522017412526,14.2505778347218,14.3175329305801,4382190.72407313,0.0,1.0
1990-05-23,81.13,81.13,79.25,79.63,621067,14.6812619648378,14.6812619648378,14.3410576939898,14.4098223870336,3432073.19852198,0.0,1.0
1990-05-24,82.63,82.75,81.5,81.5,815000,14.952701542642,14.9744167088664,14.7482170606962,14.7482170606962,4503764.74163886,0.0,1.0
1990-05-25,81.75,82.5,81.38,82.5,580000,14.7934569903302,14.9291767792323,14.7265018944718,14.9291767792323,3205133.19036876,0.0,1.0
1990-05-29,81.88,82.0,80.75,81.75,635400,14.8169817537399,14.8386969199643,14.6124972717941,14.7934569903302,3511278.67096605,0.0,1.0
1990-05-30,82.0,82.5,81.13,81.88,921867,14.8386969199643,14.9291767792323,14.6812619648378,14.8169817537399,5094321.58414769,0.0,1.0
1990-05-31,82.37,83.62,81.5,82.0,1080667,14.9056520158226,15.1318516639928,14.7482170606962,14.8386969199643,5971864.94730385,0.0,1.0
1990-06-01,84.75,84.75,82.88,82.88,1345000,15.3363361459387,15.3363361459387,14.9979414722761,14.9979414722761,7432593.34663097,0.0,1.0
1990-06-04,86.38,87.0,84.75,84.75,1408067,15.6313004871526,15.743495512645,15.3363361459387,15.3363361459387,7781107.37234992,0.0,1.0
1990-06-05,85.25,86.38,85.0,86.38,838667,15.4268160052067,15.6313004871526,15.3815760755727,15.6313004871526,4634550.75408103,0.0,1.0
1990-06-06,85.0,85.37,84.62,85.25,662467,15.3815760755727,15.4485311714311,15.312811382529,15.4268160052067,3660853.39521382,0.0,1.0
1990-06-07,83.87,85.12,83.5,85.0,483867,15.1770915936269,15.403291241797,15.1101364977685,15.3815760755727,2673893.41624854,0.0,1.0
1990-06-08,82.5,83.5,82.0,83.5,856400,14.9291767792323,15.1101364977685,14.8386969199643,15.1101364977685,4732544.9383307,0.0,1.0
1990-06-11,58.5,58.5,55.38,55.5,1549800,15.8792153015471,15.8792153015471,15.0323238187979,15.0648965681344,5709557.95222241,0.0,1.5
1990-06-12,58.88,59.25,57.75,58.63,2150600,15.9823623411127,16.0827949849003,15.6756356181939,15.9145024466617,7922941.88414603,0.0,1.0
1990-06-13,59.75,60.75,58.13,59.0,2304700,16.2185147738024,16.4899543516066,15.7787826577595,16.0149350904492,8490655.7055665,0.0,1.0
1990-06-14,60.13,60.13,59.5,60.0,1146800,16.321661813368,16.321661813368,16.1506548793513,16.2863746682534,4224881.31346538,0.0,1.0
1990-06-15,60.13,60.75,59.88,60.0,1780600,16.321661813368,16.4899543516066,16.2538019189169,16.2863746682534,6559839.26295471,0.0,1.0
1990-06-18,59.0,60.13,58.5,60.13,1205800,16.0149350904492,16.321661813368,15.8792153015471,16.321661813368,4442240.92062833,0.0,1.0
1990-06-19,58.63,58.88,58.0,58.75,1597400,15.9145024466617,15.9823623411127,15.743495512645,15.9470751959982,5884919.26240808,0.0,1.0
1990-06-20,58.13,59.0,57.5,58.88,906900,15.7787826577595,16.0149350904492,15.6077757237429,15.9823623411127,3341075.04637406,0.0,1.0
1990-06-21,59.0,59.0,57.5,58.0,1113500,16.0149350904492,16.0149350904492,15.6077757237429,15.743495512645,4102202.07755817,0.0,1.0
1990-06-22,57.38,59.75,57.0,59.13,1572300,15.5752029744064,16.2185147738024,15.4720559348408,16.0502222355638,5792449.32783538,0.0,1.0
1990-06-25,57.25,57.88,57.13,57.63,802100,15.5399158292918,15.7109227633085,15.5073430799553,15.6430628688574,2954985.43907446,0.0,1.0
1990-06-26,57.63,58.25,57.0,57.5,1037200,15.6430628688574,15.8113554070961,15.4720559348408,15.6077757237429,3821108.2127017,0.0,1.0
1990-06-27,58.75,58.75,56.63,57.38,1064900,15.9470751959982,15.9470751959982,15.3716232910532,15.5752029744064,3923156.70623411,0.0,1.0
1990-06-28,59.0,59.25,58.13,58.75,874000,16.0149350904492,16.0827949849003,15.7787826577595,15.9470751959982,3219869.43492218,0.0,1.0
1990-06-29,58.5,59.0,58.5,59.0,582800,15.8792153015471,16.0149350904492,15.8792153015471,16.0149350904492,2147070.83143323,0.0,1.0
1990-07-02,59.13,59.38,58.38,58.75,704400,16.0502222355638,16.1180821300148,15.8466425522106,15.9470751959982,2595052.66585718,0.0,1.0
1990-07-03,59.75,60.0,59.38,59.5,733400,16.2185147738024,16.2863746682534,16.1180821300148,16.1506548793513,2701890.43886947,0.0,1.0
1990-07-05,59.25,60.25,59.25,60.0,1011900,16.0827949849003,16.3542345627045,16.0827949849003,16.2863746682534,3727901.46590131,0.0,1.0
1990-07-06,60.5,60.88,59.25,59.38,1206200,16.4220944571556,16.5252414967212,16.0827949849003,16.1180821300148,4443714.54508366,0.0,1.0
1990-07-09,60.38,60.88,60.13,60.5,786700,16.3895217078191,16.5252414967212,16.321661813368,16.4220944571556,2898250.89754378,0.0,1.0
1990-07-10,60.0,60.38,59.38,60.38,956800,16.2863746682534,16.3895217078191,16.1180821300148,16.3895217078191,3524909.69717797,0.0,1.0
1990-07-11,61.5,61.5,59.88,60.13,1020500,16.6935340349598,16.6935340349598,16.2538019189169,16.321661813368,3759584.39169116,0.0,1.0
1990-07-12,61.13,61.38,60.38,61.25,958100,16.5931013911722,16.6609612856233,16.3895217078191,16.6256741405087,3529698.97665782,0.0,1.0
1990-07-13,61.13,61.75,60.63,61.13,1075600,16.5931013911722,16.7613939294108,16.4573816022701,16.5931013911722,3962576.16041452,0.0,1.0
1990-07-16,61.13,61.88,60.75,61.25,689000,16.5931013911722,16.7966810745254,16.4899543516066,16.6256741405087,2538318.12432652,0.0,1.0
1990-07-17,60.25,61.25,60.0,61.25,861200,16.3542345627045,16.6256741405087,16.2863746682534,16.6256741405087,3172713.45235123,0.0,1.0
1990-07-18,59.5,60.25,59.25,60.0,836500,16.1506548793513,16.3542345627045,16.0827949849003,16.2863746682534,3081717.14223387,0.0,1.0
1990-07-19,59.0,59.13,57.5,59.0,1387900,16.0149350904492,16.0502222355638,15.6077757237429,16.0149350904492,5113108.45392276,0.0,1.0
1990-07-20,58.0,59.75,58.0,59.0,1014900,15.743495512645,16.2185147738024,15.743495512645,16.0149350904492,3738953.64931638,0.0,1.0
1990-07-23,55.88,57.88,53.25,57.88,2528900,15.1680436077,15.7109227633085,14.4541575180749,15.7109227633085,9316622.2127857,0.0,1.0
1990-07-24,56.88,56.88,55.38,56.63,1387100,15.4394831855043,15.4394831855043,15.0323238187979,15.3716232910532,5110161.20501205,0.0,1.0
1990-07-25,58.25,58.38,56.88,57.0,714600,15.8113554070961,15.8466425522106,15.4394831855043,15.4720559348408,2632630.0894684,0.0,1.0
1990-07-26,59.13,59.5,57.63,58.0,924900,16.0502222355638,16.1506548793513,15.6430628688574,15.743495512645,3407388.14686443,0.0,1.0
1990-07-27,59.25,60.0,58.38,59.5,1517800,16.0827949849003,16.2863746682534,15.8466425522106,16.1506548793513,5591667.99579504,0.0,1.0
1990-07-30,58.63,58.63,57.63,58.38,1144300,15.9145024466617,15.9145024466617,15.6430628688574,15.8466425522106,4215671.16061949,0.0,1.0
1990-07-31,57.75,59.0,57.13,58.75,879200,15.6756356181939,16.0149350904492,15.5073430799553,15.9470751959982,3239026.55284163,0.0,1.0
1990-08-01,55.75,58.0,55.63,57.63,1556500,15.1327564625855,15.743495512645,15.100183713249,15.6430628688574,5734241.16184938,0.0,1.0
1990-08-02,53.5,55.5,52.75,55.0,4276500,14.522017412526,15.0648965681344,14.3184377291728,14.9291767792323,15754887.4581747,0.0,1.0
1990-08-03,54.0,54.0,49.88,51.5,3828500,14.6577372014281,14.6577372014281,13.5394061408747,13.9791382569175,14104428.0681917,0.0,1.0
1990-08-06,50.5,51.88,50.25,50.63,2522100,13.7076986791133,14.0822852964831,13.6398387846623,13.7429858242279,9291570.59704487,0.0,1.0
1990-08-07,52.0,52.63,51.0,52.25,2670500,14.1148580458197,14.2858649798363,13.8434184680154,14.1827179402707,9838285.2699767,0.0,1.0
1990-08-08,53.0,53.5,52.0,52.13,2033200,14.3862976236239,14.522017412526,14.1148580458197,14.1501451909342,7490433.10650315,0.0,1.0
1990-08-09,54.5,54.88,52.88,53.0,1759700,14.7934569903302,14.8966040298958,14.3537248742874,14.3862976236239,6482842.3851631,0.0,1.0
1990-08-10,53.25,54.5,52.75,54.5,1813700,14.4541575180749,14.7934569903302,14.3184377291728,14.7934569903302,6681781.68663428,0.0,1.0
1990-08-13,52.63,53.25,51.63,52.25,1616400,14.3537248742874,14.522816826065,14.0809959198073,14.2500878715849,5926763.45304573,0.25,1.0
1990-08-14,52.0,53.5,52.0,52.88,1680000,14.1819056329649,14.5909990646851,14.1819056329649,14.4219071129074,6159962.01504384,0.0,1.0
1990-08-15,52.38,53.0,52.25,52.5,1177200,14.2855426356673,14.454634587445,14.2500878715849,14.318270110205,4316373.38339859,0.0,1.0
1990-08-16,50.63,52.63,50.63,52.63,1495100,13.8082669653272,14.3537248742874,13.8082669653272,14.3537248742874,5481999.52898335,0.0,1.0
1990-08-17,48.5,49.5,47.63,49.13,3825000,13.2273542922846,13.5000832467647,12.9900801018869,13.399173533607,14024913.5163944,0.0,1.0
1990-08-20,48.5,48.75,47.88,48.13,1911500,13.2273542922846,13.2955365309046,13.0582623405069,13.1264445791269,7008790.11414063,0.0,1.0
1990-08-21,46.13,47.25,45.0,47.0,2646300,12.5809866701668,12.8864430991845,12.2728029516043,12.8182608605644,9703040.16691097,0.0,1.0
1990-08-22,45.0,46.75,44.88,46.5,1780900,12.2728029516043,12.7500786219444,12.2400754770666,12.6818963833244,6529926.40035209,0.0,1.0
1990-08-23,42.5,44.25,42.38,43.25,2772500,11.590980565404,12.0682562357442,11.5582530908664,11.7955272812641,10165770.6468506,0.0,1.0
1990-08-24,45.88,46.75,43.38,43.88,2165700,12.5128044315467,12.7500786219444,11.8309820453465,11.9673465225865,7940851.0333217,0.0,1.0
1990-08-27,48.38,49.0,47.88,48.75,2177500,13.194626817747,13.3637187695246,13.0582623405069,13.2955365309046,7984117.43318923,0.0,1.0
1990-08-28,47.88,48.5,47.75,47.88,1470300,13.0582623405069,13.2273542922846,13.0228075764245,13.0582623405069,5391066.75638033,0.0,1.0
1990-08-29,48.75,49.25,47.63,47.88,1224200,13.2955365309046,13.4319010081447,12.9900801018869,13.0582623405069,4488705.65405754,0.0,1.0
1990-08-30,48.25,49.25,48.0,49.0,1154200,13.1591720536646,13.4319010081447,13.0909898150445,13.3637187695246,4232040.57009736,0.0,1.0
1990-08-31,48.25,48.5,47.38,48.25,638000,13.1591720536646,13.2273542922846,12.9218978632669,13.1591720536646,2339318.90809402,0.0,1.0
1990-09-04,48.63,48.75,47.63,48.5,1089800,13.262809056367,13.2955365309046,12.9900801018869,13.2273542922846,3995908.69285403,0.0,1.0
1990-09-05,48.75,49.13,48.0,48.75,1001400,13.2955365309046,13.399173533607,13.0909898150445,13.2955365309046,3671777.35825291,0.0,1.0
1990-09-06,47.25,48.5,46.63,48.5,1101500,12.8864430991845,13.2273542922846,12.7173511474068,13.2273542922846,4038808.42831593,0.0,1.0
1990-09-07,47.0,47.13,46.13,46.63,1228900,12.8182608605644,12.8537156246469,12.5809866701668,12.7173511474068,4505938.88112344,0.0,1.0
1990-09-10,47.38,49.0,47.0,48.5,1189200,12.9218978632669,13.3637187695246,12.8182608605644,13.2273542922846,4360373.11207745,0.0,1.0
1990-09-11,47.63,47.88,47.13,47.75,535700,12.9900801018869,13.0582623405069,12.8537156246469,13.0228075764245,1964221.22110654,0.0,1.0
1990-09-12,47.63,48.13,46.75,48.0,967400,12.9900801018869,13.1264445791269,12.7500786219444,13.0909898150445,3547111.46032941,0.0,1.0
1990-09-13,46.88,47.63,46.88,47.63,750800,12.7855333860268,12.9900801018869,12.7855333860268,12.9900801018869,2752916.35767555,0.0,1.0
1990-09-14,46.13,46.88,45.63,46.88,1369100,12.5809866701668,12.7855333860268,12.4446221929267,12.7855333860268,5020002.37785505,0.0,1.0
1990-09-17,45.63,46.0,45.13,45.5,1037700,12.4446221929267,12.5455319060843,12.3082577156867,12.4091674288443,3804876.53750654,0.0,1.0
1990-09-18,45.25,45.5,44.75,45.38,1060300,12.3409851902243,12.4091674288443,12.2046207129842,12.3764399543067,3887742.6931851,0.0,1.0
1990-09-19,44.0,45.25,44.0,45.25,1113600,12.0000739971242,12.3409851902243,12.0000739971242,12.3409851902243,4083174.82140047,0.0,1.0
1990-09-20,43.88,43.88,43.0,43.25,1284100,11.9673465225865,11.9673465225865,11.7273450426441,11.7955272812641,4708337.63304632,0.0,1.0
1990-09-21,43.25,44.25,43.0,44.0,2383400,11.7955272812641,12.0682562357442,11.7273450426441,12.0000739971242,8739079.44443777,0.0,1.0
1990-09-24,40.38,41.88,39.25,41.75,2921000,11.0127951819062,11.4218886136264,10.7046114633437,11.3864338495439,10710267.2892518,0.0,1.0
1990-09-25,40.75,41.25,40.38,40.63,1308200,11.1137048950638,11.2500693723039,11.0127951819062,11.0809774205262,4796703.75480975,0.0,1.0
1990-09-26,40.88,41.25,40.38,40.38,1721300,11.1491596591463,11.2500693723039,11.0127951819062,11.0127951819062,6311394.41458031,0.0,1.0
1990-09-27,39.63,41.0,38.63,40.88,2546200,10.8082484660461,11.1818871336839,10.535519511566,11.1491596591463,9336009.09684802,0.0,1.0
1990-09-28,41.63,42.25,38.5,38.75,1574500,11.3537063750063,11.522798326784,10.5000647474836,10.5682469861037,5773131.06707532,0.0,1.0
1990-10-01,44.25,44.5,42.25,42.38,1619800,12.0682562357442,12.1364384743642,11.522798326784,11.5582530908664,5939230.04283808,0.0,1.0
1990-10-02,43.25,45.25,43.0,44.88,1689000,11.7955272812641,12.3409851902243,11.7273450426441,12.2400754770666,6192961.81155299,0.0,1.0
1990-10-03,42.63,44.38,42.5,43.5,934500,11.6264353294864,12.1037109998266,11.590980565404,11.8637095198841,3426478.87086814,0.0,1.0
1990-10-04,43.0,43.63,42.0,42.5,1215400,11.7273450426441,11.8991642839665,11.454616088164,11.590980565404,4456439.18635967,0.0,1.0
1990-10-05,43.5,43.75,41.63,41.75,1327300,11.8637095198841,11.9318917585041,11.3537063750063,11.3864338495439,4866736.65629029,0.0,1.0
1990-10-08,43.88,44.5,43.75,44.13,512900,11.9673465225865,12.1364384743642,11.9318917585041,12.0355287612066,1880621.73661666,0.0,1.0
1990-10-09,44.38,45.63,43.25,43.5,1773300,12.1037109998266,12.4446221929267,11.7955272812641,11.8637095198841,6502059.90552215,0.0,1.0
1990-10-10,43.88,45.0,43.5,44.13,1227800,11.9673465225865,12.2728029516043,11.8637095198841,12.0355287612066,4501905.57266122,0.0,1.0
1990-10-11,43.0,43.75,42.0,43.5,1213800,11.7273450426441,11.9318917585041,11.454616088164,11.8637095198841,4450572.55586915,0.0,1.0
1990-10-12,44.5,44.63,42.88,43.25,1107800,12.1364384743642,12.1718932384466,11.6946175681064,11.7955272812641,4061908.28587236,0.0,1.0
1990-10-15,46.0,46.38,44.75,45.25,1737600,12.5455319060843,12.6491689087868,12.2046207129842,12.3409851902243,6371160.7127025,0.0,1.0
1990-10-16,45.38,46.75,45.0,46.13,1077900,12.3764399543067,12.7500786219444,12.2728029516043,12.5809866701668,3952275.6285808,0.0,1.0
1990-10-17,46.0,46.5,45.38,45.63,936200,12.5455319060843,12.6818963833244,12.3764399543067,12.4446221929267,3432712.16576432,0.0,1.0
1990-10-18,48.25,48.25,46.5,46.5,1685700,13.1591720536646,13.1591720536646,12.6818963833244,12.6818963833244,6180861.88616628,0.0,1.0
1990-10-19,48.5,49.38,47.75,49.38,1618900,13.2273542922846,13.4673557722271,13.0228075764245,13.4673557722271,5935930.06318717,0.0,1.0
1990-10-22,48.5,48.75,47.75,48.38,1009100,13.2273542922846,13.2955365309046,13.0228075764245,13.194626817747,3700010.51748852,0.0,1.0
1990-10-23,47.38,48.5,47.25,48.38,1076100,12.9218978632669,13.2273542922846,12.8864430991845,13.194626817747,3945675.66927896,0.0,1.0
1990-10-24,47.13,47.5,46.75,47.25,730100,12.8537156246469,12.9546253378045,12.7500786219444,12.8864430991845,2677016.82570445,0.0,1.0
1990-10-25,47.88,48.25,47.25,47.38,826200,13.0582623405069,13.1591720536646,12.8864430991845,12.9218978632669,3029381.3195412,0.0,1.0
1990-10-26,46.13,47.5,45.75,47.5,1114600,12.5809866701668,12.9546253378045,12.4773496674643,12.9546253378045,4086841.46545704,0.0,1.0
1990-10-29,46.13,46.63,45.25,46.0,1231400,12.5809866701668,12.7173511474068,12.3409851902243,12.5455319060843,4515105.49126485,0.0,1.0
1990-10-30,44.5,45.38,43.38,45.25,2643400,12.1364384743642,12.3764399543067,11.8309820453465,12.3409851902243,9692406.89914695,0.0,1.0
1990-10-31,44.75,45.75,44.38,44.88,1399000,12.2046207129842,12.4773496674643,12.1037109998266,12.2400754770666,5129635.03514663,0.0,1.0
1990-11-01,44.25,44.63,44.0,44.25,789300,12.0682562357442,12.1718932384466,12.0000739971242,12.0682562357442,2894082.15385362,0.0,1.0
1990-11-02,46.0,46.0,44.5,44.5,885500,12.5455319060843,12.5455319060843,12.1364384743642,12.1364384743642,3246813.31209603,0.0,1.0
1990-11-05,46.13,46.5,45.88,46.0,920600,12.5809866701668,12.6818963833244,12.5128044315467,12.5455319060843,3375512.51848175,0.0,1.0
1990-11-06,45.38,46.38,45.38,46.0,658200,12.3764399543067,12.6491689087868,12.3764399543067,12.5455319060843,2413385.11803681,0.0,1.0
1990-11-07,44.5,45.13,44.0,45.0,929900,12.1364384743642,12.3082577156867,12.0000739971242,12.2728029516043,3409612.30820789,0.0,1.0
1990-11-08,44.25,44.5,43.88,44.0,1580700,12.0682562357442,12.1364384743642,11.9673465225865,12.0000739971242,5795864.26022605,0.0,1.0
1990-11-09,44.88,44.88,43.0,43.75,1766700,12.3082577156867,12.3082577156867,11.792671162534,11.9983572874619,6441975.60950862,0.25,1.0
1990-11-12,45.75,46.5,45.0,45.25,1456900,12.546853620603,12.752539745531,12.3411674956751,12.4097295373178,5312341.80420738,0.0,1.0
1990-11-13,46.38,46.88,45.88,46.0,794300,12.7196299655425,12.8567540488278,12.5825058822572,12.6154156622457,2896281.89654877,0.0,1.0
1990-11-14,46.88,47.5,45.75,46.13,1094100,12.8567540488278,13.0267879121015,12.546853620603,12.6510679238999,3989452.3769533,0.0,1.0
1990-11-15,46.5,46.88,46.25,46.38,602900,12.752539745531,12.8567540488278,12.6839777038883,12.7196299655425,2198373.85802499,0.0,1.0
1990-11-16,46.38,47.13,46.0,46.75,819300,12.7196299655425,12.9253160904704,12.6154156622457,12.8211017871736,2987440.20879064,0.0,1.0
1990-11-19,47.25,47.38,46.63,46.75,681600,12.9582258704589,12.9938781321131,12.7881920071851,12.8211017871736,2485340.22496241,0.0,1.0
1990-11-20,42.63,46.13,42.0,46.0,5118200,11.6911993409029,12.6510679238999,11.5184229959635,12.6154156622457,18662658.9486541,0.0,1.0
1990-11-21,44.25,44.38,43.25,43.5,2688900,12.1354813707472,12.1711336324014,11.8612332041767,11.9297952458193,9804623.43148684,0.0,1.0
1990-11-23,44.63,44.75,44.25,44.25,634000,12.239695674044,12.2726054540325,12.1354813707472,12.1354813707472,2311774.79845389,0.0,1.0
1990-11-26,43.63,43.88,42.75,43.75,1347200,11.9654475074735,12.0340095491161,11.7241091208914,11.9983572874619,4912339.13009001,0.0,1.0
1990-11-27,43.88,44.0,43.38,44.0,945400,12.0340095491161,12.0669193291046,11.8968854658308,12.0669193291046,3447242.73573865,0.0,1.0
1990-11-28,42.88,44.0,42.88,43.75,995800,11.7597613825455,12.0669193291046,11.7597613825455,11.9983572874619,3631017.89321828,0.0,1.0
1990-11-29,43.0,43.25,42.5,42.63,1104800,11.792671162534,11.8612332041767,11.6555470792487,11.6911993409029,4028468.13459283,0.0,1.0
1990-11-30,44.25,44.75,42.88,43.0,1294900,12.1354813707472,12.2726054540325,11.7597613825455,11.792671162534,4721635.94088003,0.0,1.0
1990-12-03,45.0,45.63,44.75,45.0,1113900,12.3411674956751,12.5139438406146,12.2726054540325,12.3411674956751,4061649.76024888,0.0,1.0
1990-12-04,45.5,45.5,44.63,45.0,937300,12.4782915789604,12.4782915789604,12.239695674044,12.3411674956751,3417707.44257228,0.0,1.0
1990-12-05,46.25,46.38,45.13,45.13,1211300,12.6839777038883,12.7196299655425,12.3768197573293,12.3768197573293,4416802.54474321,0.0,1.0
1990-12-06,46.13,48.0,46.0,46.38,1720400,12.6510679238999,13.1639119953868,12.6154156622457,12.7196299655425,6273150.41523667,0.0,1.0
1990-12-07,45.5,46.38,45.5,46.13,683800,12.4782915789604,12.7196299655425,12.4782915789604,12.6510679238999,2493362.1564397,0.0,1.0
1990-12-10,44.88,45.0,43.75,43.75,1283000,12.3082577156867,12.3411674956751,11.9983572874619,11.9983572874619,4678244.58425288,0.0,1.0
1990-12-11,45.13,45.13,44.38,44.88,820900,12.3768197573293,12.3768197573293,12.1711336324014,12.3082577156867,2993274.34077412,0.0,1.0
1990-12-12,45.75,46.0,45.13,45.13,884900,12.546853620603,12.6154156622457,12.3768197573293,12.3768197573293,3226639.62011333,0.0,1.0
1990-12-13,45.13,46.25,45.13,45.75,873300,12.3768197573293,12.6839777038883,12.3768197573293,12.546853620603,3184342.16323309,0.0,1.0
1990-12-14,44.88,45.38,44.5,45.13,771600,12.3082577156867,12.4453817989719,12.2040434123899,12.3768197573293,2813510.14903314,0.0,1.0
1990-12-17,44.5,44.63,44.0,44.5,687700,12.2040434123899,12.239695674044,12.0669193291046,12.2040434123899,2507582.85314942,0.0,1.0
1990-12-18,44.88,45.5,44.5,44.75,772400,12.3082577156867,12.4782915789604,12.2040434123899,12.2726054540325,2816427.21502488,0.0,1.0
1990-12-19,45.25,45.5,44.88,45.13,1054600,12.4097295373178,12.4782915789604,12.3082577156867,12.3768197573293,3845422.24361114,0.0,1.0
1990-12-20,45.88,46.25,44.88,45.0,1121400,12.5825058822572,12.6839777038883,12.3082577156867,12.3411674956751,4088997.25392144,0.0,1.0
1990-12-21,46.5,46.75,46.13,46.63,1440600,12.752539745531,12.8211017871736,12.6510679238999,12.7881920071851,5252906.58462564,0.0,1.0
1990-12-24,46.13,46.38,46.0,46.13,293900,12.6510679238999,12.7196299655425,12.6154156622457,12.6510679238999,1071657.11871545,0.0,1.0
1990-12-26,46.25,46.63,46.25,46.38,260000,12.6839777038883,12.7881920071851,12.6839777038883,12.7196299655425,948046.447315475,0.0,1.0
1990-12-27,45.88,46.38,45.75,46.38,345200,12.5825058822572,12.7196299655425,12.546853620603,12.7196299655425,1258713.97543578,0.0,1.0
1990-12-28,45.88,45.88,45.0,45.88,524400,12.5825058822572,12.5825058822572,12.3411674956751,12.5825058822572,1912136.75758552,0.0,1.0
1990-12-31,45.38,45.88,45.13,45.75,340600,12.4453817989719,12.5825058822572,12.3768197573293,12.546853620603,1241940.84598327,0.0,1.0
1991-01-02,44.88,45.25,44.63,45.25,884400,12.3082577156867,12.4097295373178,12.239695674044,12.4097295373178,3224816.45386847,0.0,1.0
1991-01-03,44.75,45.25,44.75,45.13,538900,12.2726054540325,12.4097295373178,12.2726054540325,12.3768197573293,1965008.5786858,0.0,1.0
1991-01-04,46.38,46.38,44.5,44.63,927800,12.7196299655425,12.7196299655425,12.2040434123899,12.239695674044,3383067.28392037,0.0,1.0
1991-01-07,44.63,46.0,44.63,45.25,995100,12.239695674044,12.6154156622457,12.239695674044,12.4097295373178,3628465.4604755,0.0,1.0
1991-01-08,44.0,45.13,43.88,44.88,882200,12.0669193291046,12.3768197573293,12.0340095491161,12.3082577156867,3216794.52239119,0.0,1.0
1991-01-09,43.75,45.5,43.13,44.75,1017700,11.9983572874619,12.4782915789604,11.8283234241882,12.2726054540325,3710872.57474215,0.0,1.0
1991-01-10,45.0,45.25,43.88,44.0,853100,12.3411674956751,12.4097295373178,12.0340095491161,12.0669193291046,3110686.24694166,0.0,1.0
1991-01-11,45.13,45.25,44.5,44.63,650600,12.3768197573293,12.4097295373178,12.2040434123899,12.239695674044,2372303.91778249,0.0,1.0
1991-01-14,44.38,44.63,43.75,44.38,767000,12.1711336324014,12.239695674044,11.9983572874619,12.1711336324014,2796737.01958064,0.0,1.0
1991-01-15,44.13,44.5,43.88,44.25,331200,12.1025715907587,12.2040434123899,12.0340095491161,12.1354813707472,1207665.32058033,0.0,1.0
1991-01-16,45.38,45.63,44.13,44.25,547000,12.4453817989719,12.5139438406146,12.1025715907587,12.1354813707472,1994543.87185218,0.0,1.0
1991-01-17,48.25,48.5,44.63,48.38,2624000,13.2324740370294,13.3010360786721,12.239695674044,13.2681262986836,9567976.45290696,0.0,1.0
1991-01-18,49.25,49.63,47.38,47.5,1619800,13.5067222036,13.6109365068968,12.9938781321131,13.0267879121015,5906329.3667754,0.0,1.0
1991-01-21,48.5,48.63,48.0,48.38,1436900,13.3010360786721,13.3366883403263,13.1639119953868,13.2681262986836,5239415.15441385,0.0,1.0
1991-01-22,47.13,48.38,46.75,48.25,829700,12.9253160904704,13.2681262986836,12.8211017871736,13.2324740370294,3025362.06668327,0.0,1.0
1991-01-23,47.13,47.5,46.63,46.88,705500,12.9253160904704,13.0267879121015,12.7881920071851,12.8567540488278,2572487.57146564,0.0,1.0
1991-01-24,48.75,49.5,47.38,47.5,1383400,13.3695981203147,13.5752842452426,12.9938781321131,13.0267879121015,5044336.36621626,0.0,1.0
1991-01-25,49.13,49.13,48.25,48.25,645300,13.4738124236115,13.4738124236115,13.2324740370294,13.2324740370294,2352978.35558722,0.0,1.0
1991-01-28,46.88,48.88,46.75,48.38,1411800,12.8567540488278,13.4052503819689,12.8211017871736,13.2681262986836,5147892.20892301,0.0,1.0
1991-01-29,47.25,47.63,47.0,47.5,1659600,12.9582258704589,13.0624401737557,12.8896638288162,13.0267879121015,6051453.39986445,0.0,1.0
1991-01-30,47.88,47.88,46.38,46.75,1922700,13.1310022153983,13.1310022153983,12.7196299655425,12.8211017871736,7010803.47789794,0.0,1.0
1991-01-31,49.38,49.5,47.63,47.75,2075300,13.5423744652542,13.5752842452426,13.0624401737557,13.0953499537442,7567233.8158223,0.0,1.0
1991-02-01,49.75,50.63,48.63,49.25,2219000,13.6438462868853,13.8851846734674,13.3366883403263,13.5067222036,8091211.79458859,0.0,1.0
1991-02-04,51.63,52.0,49.88,50.0,1948600,14.1594328400379,14.260904661669,13.6794985485395,13.7124083285279,7105243.48938052,0.0,1.0
1991-02-05,51.13,52.0,50.75,51.63,1683200,14.0223087567527,14.260904661669,13.9180944534558,14.1594328400379,6137506.84662077,0.0,1.0
1991-02-06,52.0,52.38,50.63,50.63,1731400,14.260904661669,14.3651189649659,13.8851846734674,13.8851846734674,6313260.07262313,0.0,1.0
1991-02-07,51.0,52.38,51.0,51.75,1713900,13.9866564950985,14.3651189649659,13.9866564950985,14.1923426200264,6249449.2540538,0.0,1.0
1991-02-08,52.25,52.5,51.13,51.25,2024100,14.3294667033117,14.3980287449543,14.0223087567527,14.0552185367411,7380541.59235095,0.0,1.0
1991-02-11,51.38,51.75,50.13,50.25,3108700,14.1594328400379,14.2613983937712,13.8149546179662,13.8480245272851,11280466.3720961,0.25,1.0
1991-02-12,48.25,49.75,47.5,49.5,5860100,13.2968593719702,13.7102332384563,13.0901724387272,13.641337594042,21264406.6610223,0.0,1.0
1991-02-13,47.13,47.5,46.13,47.0,5772800,12.9882068849939,13.0901724387272,12.7126243073365,12.9523811498985,20947623.2099707,0.0,1.0
1991-02-14,48.0,49.13,47.63,47.75,4080400,13.2279637275559,13.5393720403088,13.1259981738226,13.1590680831415,14806451.244797,0.0,1.0
1991-02-15,49.0,49.75,48.63,49.0,3302400,13.5035463052133,13.7102332384563,13.40158075148,13.5035463052133,11983340.9937305,0.0,1.0
1991-02-19,49.38,49.5,48.5,48.88,2401600,13.6082676847231,13.641337594042,13.3657550163846,13.4704763958944,8714629.27887085,0.0,1.0
1991-02-20,48.0,49.0,47.63,48.88,1878800,13.2279637275559,13.5035463052133,13.1259981738226,13.4704763958944,6817557.24897673,0.0,1.0
1991-02-21,47.5,48.5,47.25,48.13,1737700,13.0901724387272,13.3657550163846,13.0212767943128,13.2637894626513,6305551.00678458,0.0,1.0
1991-02-22,47.88,48.38,47.25,47.75,2365100,13.194893818237,13.3326851070657,13.0212767943128,13.1590680831415,8582182.58971412,0.0,1.0
1991-02-25,46.88,49.13,46.5,48.75,3147200,12.9193112405796,13.5393720403088,12.8145898610698,13.4346506607989,11420170.4140832,0.0,1.0
1991-02-26,46.13,47.25,46.0,46.5,2838200,12.7126243073365,13.0212767943128,12.676798572241,12.8145898610698,10298909.4017702,0.0,1.0
1991-02-27,47.25,47.25,45.0,46.38,2797800,13.0212767943128,13.0212767943128,12.4012159945836,12.7815199517509,10152310.874594,0.0,1.0
1991-02-28,48.25,48.5,47.75,48.38,2021200,13.2968593719702,13.3657550163846,13.1590680831415,13.3326851070657,7334280.77050874,0.0,1.0
1991-03-01,49.25,49.38,48.13,48.25,1858400,13.5724419496276,13.6082676847231,13.2637894626513,13.2968593719702,6743532.25010561,0.0,1.0
1991-03-04,49.5,50.0,49.5,49.75,1450700,13.641337594042,13.7791288828707,13.641337594042,13.7102332384563,5264120.87560707,0.0,1.0
1991-03-05,50.25,50.88,49.63,49.63,2425300,13.8480245272851,14.0216415512092,13.6771633291375,13.6771633291375,8800628.90991231,0.0,1.0
1991-03-06,50.25,51.25,50.25,50.88,2287500,13.8480245272851,14.1236071049425,13.8480245272851,14.0216415512092,8300597.29989049,0.0,1.0
1991-03-07,50.25,50.88,50.25,50.38,1303600,13.8480245272851,14.0216415512092,13.8480245272851,13.8838502623805,4730342.57492339,0.0,1.0
1991-03-08,49.5,50.75,49.38,50.63,1185200,13.641337594042,13.9858158161138,13.6082676847231,13.9527459067949,4300707.28735748,0.0,1.0
1991-03-11,48.38,49.0,48.13,49.0,1300400,13.3326851070657,13.5035463052133,13.2637894626513,13.5035463052133,4718730.81039459,0.0,1.0
1991-03-12,47.75,48.38,47.75,48.0,1152400,13.1590680831415,13.3326851070657,13.1590680831415,13.2279637275559,4181686.7009372,0.0,1.0
1991-03-13,48.38,48.63,47.88,48.0,965500,13.3326851070657,13.40158075148,13.194893818237,13.2279637275559,3503487.07892647,0.0,1.0
1991-03-14,48.38,49.5,48.13,49.0,1420000,13.3326851070657,13.641337594042,13.2637894626513,13.5035463052133,5152720.50965881,0.0,1.0
1991-03-15,48.0,48.13,47.38,47.88,1635600,13.2279637275559,13.2637894626513,13.0571025294083,13.194893818237,5935063.14478728,0.0,1.0
1991-03-18,48.0,48.13,47.38,47.88,1182700,13.2279637275559,13.2637894626513,13.0571025294083,13.194893818237,4291635.59631934,0.0,1.0
1991-03-19,47.13,47.5,46.88,47.25,1399200,12.9882068849939,13.0901724387272,12.9193112405796,13.0212767943128,5077244.04022157,0.0,1.0
1991-03-20,47.25,47.38,46.88,47.0,852000,13.0212767943128,13.0571025294083,12.9193112405796,12.9523811498985,3091632.30579529,0.0,1.0
1991-03-21,47.13,47.75,46.88,47.38,980000,12.9882068849939,13.1590680831415,12.9193112405796,13.0571025294083,3556102.88694764,0.0,1.0
1991-03-22,47.75,47.75,46.75,46.88,1027000,13.1590680831415,13.1590680831415,12.8834855054841,12.9193112405796,3726650.67846451,0.0,1.0
1991-03-25,47.63,48.13,47.5,47.88,720000,13.1259981738226,13.2637894626513,13.0901724387272,13.194893818237,2612647.01898194,0.0,1.0
1991-03-26,48.13,48.13,46.88,47.63,1324900,13.2637894626513,13.2637894626513,12.9193112405796,13.1259981738226,4807633.3825683,0.0,1.0
1991-03-27,47.63,48.63,47.38,48.13,1236700,13.1259981738226,13.40158075148,13.0571025294083,13.2637894626513,4487584.12274301,0.0,1.0
1991-03-28,47.0,47.75,46.88,47.63,1013300,12.9523811498985,13.1590680831415,12.9193112405796,13.1259981738226,3676937.81157554,0.0,1.0
1991-04-01,46.88,47.0,46.38,46.88,1017800,12.9193112405796,12.9523811498985,12.7815199517509,12.9193112405796,3693266.85544418,0.0,1.0
1991-04-02,47.25,47.5,46.75,47.25,1346700,13.0212767943128,13.0901724387272,12.8834855054841,13.0212767943128,4886738.5284208,0.0,1.0
1991-04-03,47.63,48.0,47.38,48.0,1138100,13.1259981738226,13.2279637275559,13.0571025294083,13.2279637275559,4129796.62819909,0.0,1.0
1991-04-04,49.13,49.25,47.5,47.75,1901300,13.5393720403088,13.5724419496276,13.0901724387272,13.1590680831415,6899202.46831991,0.0,1.0
1991-04-05,48.88,49.38,47.75,49.38,1899000,13.4704763958944,13.6082676847231,13.1590680831415,13.6082676847231,6890856.51256485,0.0,1.0
1991-04-08,48.88,49.5,47.88,49.25,1312600,13.4704763958944,13.641337594042,13.194893818237,13.5724419496276,4763000.66266067,0.0,1.0
1991-04-09,47.75,48.38,47.5,48.13,1376100,13.1590680831415,13.3326851070657,13.0901724387272,13.2637894626513,4993421.61502923,0.0,1.0
1991-04-10,47.38,48.0,47.0,47.75,1210600,13.0571025294083,13.2279637275559,12.9523811498985,13.1590680831415,4392875.66830489,0.0,1.0
1991-04-11,47.0,48.13,47.0,47.38,1389800,12.9523811498985,13.2637894626513,12.9523811498985,13.0571025294083,5043134.48191817,0.0,1.0
1991-04-12,46.88,47.5,46.5,47.13,1368400,12.9193112405796,13.0901724387272,12.8145898610698,12.9882068849939,4965480.80663176,0.0,1.0
1991-04-15,46.63,47.63,46.38,47.38,1029300,12.8504155961652,13.1259981738226,12.7815199517509,13.0571025294083,3734996.63421959,0.0,1.0
1991-04-16,46.5,47.75,46.25,46.5,1632700,12.8145898610698,13.1590680831415,12.7456942166554,12.8145898610698,5924539.98318304,0.0,1.0
1991-04-17,47.0,47.88,46.25,46.25,2511500,12.9523811498985,13.194893818237,12.7456942166554,12.7456942166554,9113420.81690709,0.0,1.0
1991-04-18,47.25,47.75,46.13,46.88,1741700,13.0212767943128,13.1590680831415,12.7126243073365,12.9193112405796,6320065.71244561,0.0,1.0
1991-04-19,46.75,47.63,46.5,47.0,1755000,12.8834855054841,13.1259981738226,12.8145898610698,12.9523811498985,6368327.10876847,0.0,1.0
1991-04-22,46.63,46.75,46.25,46.63,1000600,12.8504155961652,12.8834855054841,12.7456942166554,12.8504155961652,3630853.62110184,0.0,1.0
1991-04-23,47.5,47.63,46.38,47.0,1722100,13.0901724387272,13.1259981738226,12.7815199517509,12.9523811498985,6248943.65470663,0.0,1.0
1991-04-24,47.75,48.38,47.5,48.25,2565900,13.1590680831415,13.3326851070657,13.0901724387272,13.2968593719702,9310820.81389688,0.0,1.0
1991-04-25,47.63,48.0,47.0,47.88,1123200,13.1259981738226,13.2279637275559,12.9523811498985,13.194893818237,4075729.34961183,0.0,1.0
1991-04-26,46.13,47.5,46.0,47.5,1714400,12.7126243073365,13.0901724387272,12.676798572241,13.0901724387272,6221002.84630921,0.0,1.0
1991-04-29,45.88,46.38,45.13,46.13,2175100,12.6437286629222,12.7815199517509,12.4370417296791,12.7126243073365,7892734.07081609,0.0,1.0
1991-04-30,45.75,46.38,45.38,46.0,2241600,12.6079029278267,12.7815199517509,12.5059373740934,12.676798572241,8134041.05243041,0.0,1.0
1991-05-01,45.5,46.25,45.38,46.0,1381600,12.5390072834123,12.7456942166554,12.5059373740934,12.676798572241,5013379.33531313,0.0,1.0
1991-05-02,45.88,48.63,45.5,45.63,1275000,12.6437286629222,13.40158075148,12.5390072834123,12.5748330185078,4626562.42944716,0.0,1.0
1991-05-03,46.63,46.75,45.75,45.88,1081100,12.8504155961652,12.8834855054841,12.6079029278267,12.6437286629222,3922962.07252968,0.0,1.0
1991-05-06,47.0,47.0,46.38,46.63,633200,12.9523811498985,12.9523811498985,12.7815199517509,12.8504155961652,2297677.90613799,0.0,1.0
1991-05-07,47.0,47.88,47.0,47.13,1297500,12.9523811498985,13.194893818237,12.9523811498985,12.9882068849939,4708207.64879035,0.0,1.0
1991-05-08,47.13,47.75,46.75,47.25,893900,12.9882068849939,13.1590680831415,12.8834855054841,13.0212767943128,3243673.84759438,0.0,1.0
1991-05-09,48.13,48.25,46.88,47.38,1513600,13.2637894626513,13.2968593719702,12.9193112405796,13.0571025294083,5492364.62212648,0.0,1.0
1991-05-10,47.0,48.38,46.75,48.25,2344500,12.9523811498985,13.3326851070657,12.8834855054841,13.2968593719702,8507431.85555989,0.0,1.0
1991-05-13,47.0,47.13,46.0,47.0,1068100,13.0212767943128,13.057293091829,12.7442283518806,13.0212767943128,3855282.45754869,0.25,1.0
1991-05-14,46.75,47.25,46.63,46.75,1092000,12.9520146837048,13.0905389049209,12.9187688706129,12.9520146837048,3941548.95950113,0.0,1.0
1991-05-15,46.13,48.38,45.63,46.88,1275400,12.7802446493968,13.4036036448692,12.6417204281807,12.988030981221,4603527.05398146,0.0,1.0
1991-05-16,46.63,46.63,46.13,46.38,712200,12.9187688706129,12.9187688706129,12.7802446493968,12.8495067600049,2570669.56864168,0.0,1.0
1991-05-17,46.0,46.63,46.0,46.5,967500,12.7442283518806,12.9187688706129,12.7442283518806,12.8827525730967,3492169.06439319,0.0,1.0
1991-05-20,46.0,46.5,45.75,46.25,718500,12.7442283518806,12.8827525730967,12.6749662412726,12.8134904624887,2593409.27417727,0.0,1.0
1991-05-21,46.25,46.5,45.63,46.0,1008500,12.8134904624887,12.8827525730967,12.6417204281807,12.7442283518806,3640157.62422792,0.0,1.0
1991-05-22,46.75,47.13,45.63,46.13,1157100,12.9520146837048,13.057293091829,12.6417204281807,12.7802446493968,4176525.91670216,0.0,1.0
1991-05-23,46.0,47.13,45.75,47.0,947000,12.7442283518806,13.057293091829,12.6749662412726,13.0212767943128,3418174.78447581,0.0,1.0
1991-05-24,46.38,46.5,45.88,46.0,572500,12.8495067600049,12.8827525730967,12.7109825387888,12.7442283518806,2066425.62208278,0.0,1.0
1991-05-28,46.63,46.88,46.25,46.5,712200,12.9187688706129,12.988030981221,12.8134904624887,12.8827525730967,2570669.56864168,0.0,1.0
1991-05-29,46.88,47.0,46.38,46.88,903600,12.988030981221,13.0212767943128,12.8495067600049,12.988030981221,3261523.47967511,0.0,1.0
1991-05-30,48.38,48.38,46.75,46.88,1817300,13.4036036448692,13.4036036448692,12.9520146837048,12.988030981221,6559502.67774857,0.0,1.0
1991-05-31,49.0,49.5,48.5,48.5,1795800,13.5753736791772,13.7138979003933,13.4368494579611,13.4368494579611,6481898.92076203,0.0,1.0
1991-06-03,48.38,48.88,48.25,48.25,991900,13.4036036448692,13.5421278660853,13.367587347353,13.367587347353,3580240.30488021,0.0,1.0
1991-06-04,48.25,48.75,47.75,48.0,951500,13.367587347353,13.5061115685691,13.229063126137,13.298325236745,3434417.43128695,0.0,1.0
1991-06-05,48.13,48.63,47.75,47.88,994700,13.3343415342612,13.4728657554773,13.229063126137,13.2650794236531,3590346.84067379,0.0,1.0
1991-06-06,47.75,48.0,47.5,47.75,648600,13.229063126137,13.298325236745,13.1598010155289,13.229063126137,2341106.82704435,0.0,1.0
1991-06-07,48.0,48.13,47.5,47.75,512600,13.298325236745,13.3343415342612,13.1598010155289,13.229063126137,1850217.94564129,0.0,1.0
1991-06-10,47.75,47.88,47.5,47.75,438000,13.229063126137,13.2650794236531,13.1598010155289,13.229063126137,1580950.95628342,0.0,1.0
1991-06-11,48.13,48.5,47.38,47.5,1083400,13.3343415342612,13.4368494579611,13.126555202437,13.1598010155289,3910507.45670653,0.0,1.0
1991-06-12,47.88,48.25,47.5,48.13,1094500,13.2650794236531,13.367587347353,13.1598010155289,13.3343415342612,3950572.652174,0.0,1.0
1991-06-13,48.38,48.38,47.63,47.88,840300,13.4036036448692,13.4036036448692,13.1958173130451,13.2650794236531,3033043.58119855,0.0,1.0
1991-06-14,49.38,49.38,48.5,48.63,1357900,13.6806520873014,13.6806520873014,13.4368494579611,13.4728657554773,4901308.91218554,0.0,1.0
1991-06-17,49.0,49.38,48.75,49.38,685900,13.5753736791772,13.6806520873014,13.5061115685691,13.6806520873014,2475740.32172329,0.0,1.0
1991-06-18,49.5,49.75,49.0,49.25,1044100,13.7138979003933,13.7831600110013,13.5753736791772,13.6446357897852,3768655.00788932,0.0,1.0
1991-06-19,48.5,49.25,48.38,49.0,965000,13.4368494579611,13.6446357897852,13.4036036448692,13.5753736791772,3483145.37172033,0.0,1.0
1991-06-20,48.75,48.75,48.0,48.38,783500,13.5061115685691,13.5061115685691,13.298325236745,13.4036036448692,2828025.28367138,0.0,1.0
1991-06-21,46.88,48.5,46.5,48.5,2512800,12.988030981221,13.4368494579611,12.8827525730967,13.4368494579611,9069893.97933556,0.0,1.0
1991-06-24,45.63,46.75,45.5,46.63,1515900,12.6417204281807,12.9520146837048,12.6057041306645,12.9187688706129,5471606.28910969,0.0,1.0
1991-06-25,45.75,45.75,45.13,45.63,1001900,12.6749662412726,12.6749662412726,12.5031962069646,12.6417204281807,3616335.0755716,0.0,1.0
1991-06-26,45.38,46.13,45.25,45.88,1047700,12.5724583175727,12.7802446493968,12.5364420200565,12.7109825387888,3781649.12533822,0.0,1.0
1991-06-27,45.5,45.5,45.13,45.38,1166500,12.6057041306645,12.6057041306645,12.5031962069646,12.5724583175727,4210455.0011521,0.0,1.0
1991-06-28,45.75,45.75,45.0,45.38,1298600,12.6749662412726,12.6749662412726,12.4671799094484,12.5724583175727,4687266.9219855,0.0,1.0
1991-07-01,46.0,46.38,45.75,46.13,898100,12.7442283518806,12.8495067600049,12.6749662412726,12.7802446493968,3241671.35579485,0.0,1.0
1991-07-02,45.75,46.13,45.38,46.0,790400,12.6749662412726,12.7802446493968,12.5724583175727,12.7442283518806,2852930.67544844,0.0,1.0
1991-07-03,45.0,45.38,44.88,45.25,794600,12.4671799094484,12.5724583175727,12.4339340963566,12.5364420200565,2868090.47913884,0.0,1.0
1991-07-05,44.63,45.0,44.63,44.63,485800,12.3646719857485,12.4671799094484,12.3646719857485,12.3646719857485,1753483.96018833,0.0,1.0
1991-07-08,44.25,44.63,44.0,44.25,839400,12.2593935776243,12.3646719857485,12.1901314670163,12.2593935776243,3029795.05183631,0.0,1.0
1991-07-09,44.38,44.88,44.25,44.63,757600,12.2954098751405,12.4339340963566,12.2593935776243,12.3646719857485,2734539.82758064,0.0,1.0
1991-07-10,45.13,45.63,44.5,44.5,894900,12.5031962069646,12.6417204281807,12.3286556882323,12.3286556882323,3230121.0291736,0.0,1.0
1991-07-11,45.5,45.75,45.13,45.38,816400,12.6057041306645,12.6749662412726,12.5031962069646,12.5724583175727,2946777.0792461,0.0,1.0
1991-07-12,45.63,46.13,45.13,45.88,815300,12.6417204281807,12.7802446493968,12.5031962069646,12.7109825387888,2942806.65447004,0.0,1.0
1991-07-15,45.63,45.88,45.38,45.38,834400,12.6417204281807,12.7109825387888,12.5724583175727,12.5724583175727,3011747.66649062,0.0,1.0
1991-07-16,45.63,45.88,45.5,45.88,537400,12.6417204281807,12.7109825387888,12.6057041306645,12.7109825387888,1939732.97695597,0.0,1.0
1991-07-17,45.25,46.25,45.25,45.63,501000,12.5364420200565,12.8134904624887,12.5364420200565,12.6417204281807,1808348.01163926,0.0,1.0
1991-07-18,44.88,45.38,44.25,45.25,1162000,12.4339340963566,12.5724583175727,12.2593935776243,12.5364420200565,4194212.35434095,0.0,1.0
1991-07-19,43.75,44.88,42.63,44.75,2751800,12.1208693564082,12.4339340963566,11.8105751008842,12.3979177988404,9932558.99886011,0.0,1.0
1991-07-22,43.25,44.13,43.0,44.0,967400,11.9823451351921,12.2261477645324,11.9130830245841,12.1901314670163,3491808.11668627,0.0,1.0
1991-07-23,43.75,44.38,43.5,43.75,1314400,12.1208693564082,12.2954098751405,12.0516072458002,12.1208693564082,4744296.65967793,0.0,1.0
1991-07-24,43.88,44.5,43.88,44.13,845900,12.1568856539244,12.3286556882323,12.1568856539244,12.2261477645324,3053256.65278572,0.0,1.0
1991-07-25,44.0,44.38,43.75,44.13,634500,12.1901314670163,12.2954098751405,12.1208693564082,12.2261477645324,2290213.20036947,0.0,1.0
1991-07-26,43.63,44.13,43.63,44.0,543400,12.0876235433163,12.2261477645324,12.0876235433163,12.1901314670163,1961389.83937081,0.0,1.0
1991-07-29,44.38,44.5,43.13,43.5,722500,12.2954098751405,12.3286556882323,11.9490993221002,12.0516072458002,2607847.18245382,0.0,1.0
1991-07-30,46.5,46.5,45.0,45.63,2656700,12.8827525730967,12.8827525730967,12.4671799094484,12.6417204281807,9589297.72958488,0.0,1.0
1991-07-31,46.38,46.88,45.75,46.5,1045200,12.8495067600049,12.988030981221,12.6749662412726,12.8827525730967,3772625.43266536,0.0,1.0
1991-08-01,45.25,46.25,45.25,46.13,1092200,12.5364420200565,12.8134904624887,12.5364420200565,12.7802446493968,3942270.85491496,0.0,1.0
1991-08-02,45.5,45.88,45.13,45.63,834900,12.6057041306645,12.7109825387888,12.5031962069646,12.6417204281807,3013552.40502519,0.0,1.0
1991-08-05,45.5,46.38,45.5,46.0,1060200,12.6057041306645,12.8495067600049,12.6057041306645,12.7442283518806,3826767.58870249,0.0,1.0
1991-08-06,46.25,46.25,45.5,45.63,822900,12.8134904624887,12.8134904624887,12.6057041306645,12.6417204281807,2970238.6801955,0.0,1.0
1991-08-07,46.5,46.88,46.38,46.38,1070600,12.8827525730967,12.988030981221,12.8495067600049,12.8495067600049,3864306.15022154,0.0,1.0
1991-08-08,46.75,47.13,46.63,46.75,807500,12.9520146837048,13.057293091829,12.9187688706129,12.9520146837048,2914652.73333073,0.0,1.0
1991-08-09,46.38,47.0,46.38,46.88,1442500,12.8495067600049,13.0212767943128,12.8495067600049,12.988030981221,5206670.67223478,0.0,1.0
1991-08-12,46.0,46.25,45.75,46.0,469700,12.8134904624887,12.8831289976109,12.7438519273664,12.8134904624887,1686207.20975692,0.25,1.0
1991-08-13,46.25,46.88,46.0,46.0,895000,12.8831289976109,13.0586181061189,12.8134904624887,12.8134904624887,3213019.91214062,0.0,1.0
1991-08-14,46.75,47.0,46.25,46.38,1014500,13.0224060678553,13.0920446029776,12.8831289976109,12.9193410358744,3642020.89482309,0.0,1.0
1991-08-15,47.5,47.88,47.13,47.25,1173200,13.231321673222,13.3371722466078,13.1282566412411,13.1616831380998,4211748.55969092,0.0,1.0
1991-08-16,46.25,47.75,46.13,47.63,1146700,12.8831289976109,13.3009602083442,12.8497025007522,13.2675337114856,4116614.4505605,0.0,1.0
1991-08-19,45.38,45.63,44.13,44.63,1340000,12.6407868953856,12.7104254305078,12.2925942197745,12.4318712900189,4810554.95225521,0.0,1.0
1991-08-20,45.88,46.25,45.25,46.0,1166000,12.78006396563,12.8831289976109,12.604574857122,12.8134904624887,4185900.80173851,0.0,1.0
1991-08-21,48.25,48.38,46.88,47.0,1607900,13.4402372785887,13.4764493168522,13.0586181061189,13.0920446029776,5772306.94606803,0.0,1.0
1991-08-22,48.63,48.75,48.38,48.5,899500,13.5460878519744,13.5795143488331,13.4764493168522,13.5098758137109,3229174.76086089,0.0,1.0
1991-08-23,48.63,49.63,48.5,48.63,1278800,13.5460878519744,13.8246419924633,13.5098758137109,13.5460878519744,4590849.0096597,0.0,1.0
1991-08-26,48.75,49.25,48.75,48.88,858500,13.5795143488331,13.7187914190775,13.5795143488331,13.6157263870967,3081986.1391874,0.0,1.0
1991-08-27,49.0,49.25,47.88,48.88,746100,13.6491528839553,13.7187914190775,13.3371722466078,13.6157263870967,2678473.91781913,0.0,1.0
1991-08-28,50.13,50.25,49.13,49.25,1238000,13.9639190627078,13.9973455595664,13.6853649222189,13.7187914190775,4444378.38126265,0.0,1.0
1991-08-29,50.0,50.25,49.75,50.0,1202000,13.9277070244442,13.9973455595664,13.858068489322,13.9277070244442,4315139.59150059,0.0,1.0
1991-08-30,49.75,50.0,49.5,49.75,697600,13.858068489322,13.9277070244442,13.7884299541998,13.858068489322,2504360.54827854,0.0,1.0
1991-09-03,49.63,50.25,49.5,49.5,903200,13.8246419924633,13.9973455595664,13.7884299541998,13.7884299541998,3242457.63647532,0.0,1.0
1991-09-04,50.5,50.88,49.88,49.88,1514400,14.0669840946886,14.1728346680744,13.8942805275855,13.8942805275855,5436645.08932488,0.0,1.0
1991-09-05,52.13,52.25,50.88,51.0,2540300,14.5210273436855,14.5544538405442,14.1728346680744,14.2062611649331,9119591.60090596,0.0,1.0
1991-09-06,52.38,53.0,52.13,52.5,3028200,14.5906658788078,14.7633694459109,14.5210273436855,14.6240923756664,10871136.1988203,0.0,1.0
1991-09-09,51.75,52.0,51.25,51.75,1071100,14.4151767702998,14.484815305422,14.2758997000553,14.4151767702998,3845212.99206012,0.0,1.0
1991-09-10,51.13,51.75,50.63,51.5,1018300,14.2424732031966,14.4151767702998,14.1031961329522,14.3455382351775,3655662.76707576,0.0,1.0
1991-09-11,50.0,51.13,49.38,51.0,2708800,13.9277070244442,14.2424732031966,13.7550034573411,14.2062611649331,9724500.93632013,0.0,1.0
1991-09-12,49.88,49.88,48.88,49.75,1672900,13.8942805275855,13.8942805275855,13.6157263870967,13.858068489322,6005654.76091626,0.0,1.0
1991-09-13,48.63,49.88,48.5,49.75,1379500,13.5460878519744,13.8942805275855,13.5098758137109,13.858068489322,4952358.6243553,0.0,1.0
1991-09-16,49.0,49.13,48.25,48.5,967000,13.6491528839553,13.6853649222189,13.4402372785887,13.5098758137109,3471497.49166479,0.0,1.0
1991-09-17,49.38,49.63,48.75,49.0,813200,13.7550034573411,13.8246419924633,13.5795143488331,13.6491528839553,2919360.66207011,0.0,1.0
1991-09-18,49.0,49.25,48.88,49.0,564200,13.6491528839553,13.7187914190775,13.6157263870967,13.6491528839553,2025459.03288239,0.0,1.0
1991-09-19,50.0,50.13,49.13,49.38,958300,13.9277070244442,13.9639190627078,13.6853649222189,13.7550034573411,3440264.78413895,0.0,1.0
1991-09-20,49.75,50.13,49.63,50.0,1273800,13.858068489322,13.9639190627078,13.8246419924633,13.9277070244442,4572899.17774829,0.0,1.0
1991-09-23,49.75,50.0,49.63,49.75,531800,13.858068489322,13.9277070244442,13.8246419924633,13.858068489322,1909144.12209651,0.0,1.0
1991-09-24,50.25,50.5,49.88,49.88,754700,13.9973455595664,14.0669840946886,13.8942805275855,13.8942805275855,2709347.62870674,0.0,1.0
1991-09-25,50.88,51.25,50.25,50.38,838000,14.1728346680744,14.2758997000553,13.9973455595664,14.03355759783,3008391.82835066,0.0,1.0
1991-09-26,50.63,51.25,50.25,50.63,821900,14.1031961329522,14.2758997000553,13.9973455595664,14.1031961329522,2950593.36959595,0.0,1.0
1991-09-27,50.38,50.75,50.13,50.63,607900,14.03355759783,14.1366226298109,13.9639190627078,14.1031961329522,2182340.56378802,0.0,1.0
1991-09-30,50.75,50.88,50.0,50.5,741800,14.1366226298109,14.1728346680744,13.9277070244442,14.0669840946886,2663037.06237531,0.0,1.0
1991-10-01,50.63,51.13,50.5,50.88,755000,14.1031961329522,14.2424732031966,14.0669840946886,14.1728346680744,2710424.61862142,0.0,1.0
1991-10-02,50.13,50.88,50.0,50.63,753000,13.9639190627078,14.1728346680744,13.9277070244442,14.1031961329522,2703244.68585685,0.0,1.0
1991-10-03,49.0,50.0,48.88,50.0,1066900,13.6491528839553,13.9277070244442,13.6157263870967,13.9277070244442,3830135.13325456,0.0,1.0
1991-10-04,48.13,49.25,48.13,49.0,634700,13.40681078173,13.7187914190775,13.40681078173,13.6491528839553,2278551.66283313,0.0,1.0
1991-10-07,48.38,48.5,47.75,48.0,553100,13.4764493168522,13.5098758137109,13.3009602083442,13.3705987434664,1985610.40603908,0.0,1.0
1991-10-08,48.88,49.0,48.38,48.5,561900,13.6157263870967,13.6491528839553,13.4764493168522,13.5098758137109,2017202.11020314,0.0,1.0
1991-10-09,48.25,49.0,48.0,48.75,439500,13.4402372785887,13.6491528839553,13.3705987434664,13.5795143488331,1577790.22501206,0.0,1.0
1991-10-10,49.0,49.0,47.88,48.25,488700,13.6491528839553,13.6491528839553,13.3371722466078,13.4402372785887,1754416.57102025,0.0,1.0
1991-10-11,48.0,48.88,47.88,48.75,728200,13.3705987434664,13.6157263870967,13.3371722466078,13.5795143488331,2614213.51957632,0.0,1.0
1991-10-14,48.63,48.63,47.63,48.13,510800,13.5460878519744,13.5460878519744,13.2675337114856,13.40681078173,1833754.82806864,0.0,1.0
1991-10-15,49.13,49.25,48.13,48.63,625000,13.6853649222189,13.7187914190775,13.40681078173,13.5460878519744,2243728.98892501,0.0,1.0
1991-10-16,50.0,50.25,48.75,49.13,1105000,13.9277070244442,13.9973455595664,13.5795143488331,13.6853649222189,3966912.85241943,0.0,1.0
1991-10-17,50.0,50.5,49.75,50.0,1131400,13.9277070244442,14.0669840946886,13.858068489322,13.9277070244442,4061687.96491162,0.0,1.0
1991-10-18,50.0,50.25,49.88,50.25,973500,13.9277070244442,13.9973455595664,13.8942805275855,13.9973455595664,3494832.2731496,0.0,1.0
1991-10-21,49.88,50.13,49.5,50.13,460300,13.8942805275855,13.9639190627078,13.7884299541998,13.9639190627078,1652461.5257635,0.0,1.0
1991-10-22,49.38,50.13,49.25,49.75,600300,13.7550034573411,13.9639190627078,13.7187914190775,13.858068489322,2155056.8192827,0.0,1.0
1991-10-23,49.5,49.75,49.13,49.75,360900,13.7884299541998,13.858068489322,13.6853649222189,13.858068489322,1295618.86736486,0.0,1.0
1991-10-24,49.25,49.25,48.63,49.0,765000,13.7187914190775,13.7187914190775,13.5460878519744,13.6491528839553,2746324.28244422,0.0,1.0
1991-10-25,48.63,49.13,48.5,49.0,410600,13.5460878519744,13.6853649222189,13.5098758137109,13.6491528839553,1474040.19656418,0.0,1.0
1991-10-28,49.38,49.63,48.38,49.5,743300,13.7550034573411,13.8246419924633,13.4764493168522,13.7884299541998,2668422.01194874,0.0,1.0
1991-10-29,49.63,50.0,49.25,49.88,1303900,13.8246419924633,13.9277070244442,13.7187914190775,13.8942805275855,4680957.16585493,0.0,1.0
1991-10-30,49.0,49.75,49.0,49.5,916700,13.6491528839553,13.858068489322,13.6491528839553,13.7884299541998,3290922.1826361,0.0,1.0
1991-10-31,49.25,49.38,48.5,49.0,1157100,13.7187914190775,13.7550034573411,13.5098758137109,13.6491528839553,4153950.10093623,0.0,1.0
1991-11-01,49.63,49.75,49.0,49.63,764700,13.8246419924633,13.858068489322,13.6491528839553,13.8246419924633,2745247.29252954,0.0,1.0
1991-11-04,49.38,49.63,49.0,49.5,708100,13.7550034573411,13.8246419924633,13.6491528839553,13.7884299541998,2542055.19529248,0.0,1.0
1991-11-05,49.38,50.0,49.25,49.38,735000,13.7550034573411,13.9277070244442,13.7187914190775,13.7550034573411,2638625.29097582,0.0,1.0
1991-11-06,49.38,49.63,49.0,49.38,413500,13.7550034573411,13.8246419924633,13.6491528839553,13.7550034573411,1484451.09907279,0.0,1.0
1991-11-07,49.38,49.63,49.13,49.38,1620900,13.7550034573411,13.8246419924633,13.6853649222189,13.7550034573411,5818976.50903769,0.0,1.0
1991-11-08,48.75,49.88,48.75,49.5,1481400,13.6491528839553,13.9655332482398,13.6491528839553,13.8591398514008,5291042.6466754,0.25,1.0
1991-11-11,49.5,49.5,48.75,49.0,488900,13.8591398514008,13.8591398514008,13.6491528839553,13.7191485397705,1746179.79611151,0.0,1.0
1991-11-12,49.0,49.75,48.88,49.63,1146900,13.7191485397705,13.9291355072159,13.6855506249792,13.8955375924247,4096325.64565411,0.0,1.0
1991-11-13,49.25,49.25,48.5,48.63,770900,13.7891441955856,13.7891441955856,13.5791572281402,13.615554969164,2753385.16020121,0.0,1.0
1991-11-14,48.88,49.13,48.5,49.0,1020400,13.6855506249792,13.7555462807944,13.5791572281402,13.7191485397705,3644511.89190466,0.0,1.0
1991-11-15,45.13,47.88,45.13,47.88,2835000,12.6356157877519,13.4055680017186,12.6356157877519,13.4055680017186,10125628.3943059,0.0,1.0
1991-11-18,45.75,45.88,44.63,45.5,2003700,12.8092050141735,12.8456027551973,12.4956244761216,12.7392093583583,7156515.56037764,0.0,1.0
1991-11-19,45.63,46.0,45.0,45.38,1240600,12.7756070993822,12.8792006699886,12.599218046728,12.705611443567,4430989.27194916,0.0,1.0
1991-11-20,44.88,46.25,44.88,46.13,1055600,12.5656201319367,12.9491963258038,12.5656201319367,12.9155984110125,3770233.97990451,0.0,1.0
1991-11-21,44.13,45.0,43.5,44.63,1136900,12.3556331644913,12.599218046728,12.1792441118371,12.4956244761216,4060609.14338141,0.0,1.0
1991-11-22,43.63,44.63,43.25,44.25,1254800,12.2156418528609,12.4956244761216,12.1092484560219,12.3892310792825,4481706.70517639,0.0,1.0
1991-11-25,44.5,44.5,43.25,43.38,920300,12.4592267350977,12.4592267350977,12.1092484560219,12.1456461970458,3286989.70415509,0.0,1.0
1991-11-26,44.25,45.0,44.0,44.63,1247400,12.3892310792825,12.599218046728,12.3192354234674,12.4956244761216,4455276.4934946,0.0,1.0
1991-11-27,44.13,44.5,44.0,44.0,700300,12.3556331644913,12.4592267350977,12.3192354234674,12.3192354234674,2501226.65415604,0.0,1.0
1991-11-29,44.25,44.5,44.13,44.25,458100,12.3892310792825,12.4592267350977,12.3556331644913,12.3892310792825,1636172.96911165,0.0,1.0
1991-12-02,44.88,44.88,43.75,43.75,834900,12.5656201319367,12.5656201319367,12.2492397676522,12.2492397676522,2981970.77474638,0.0,1.0
1991-12-03,44.5,45.0,44.38,44.88,780800,12.4592267350977,12.599218046728,12.4256288203064,12.5656201319367,2788744.49745115,0.0,1.0
1991-12-04,41.38,44.38,41.38,44.38,2359100,11.5856809505245,12.4256288203064,11.5856809505245,12.4256288203064,8425880.05114888,0.0,1.0
1991-12-05,42.13,43.38,41.25,41.38,2848400,11.79566791797,12.1456461970458,11.5492832095007,11.5856809505245,10173488.5073513,0.0,1.0
1991-12-06,43.0,43.75,42.25,42.25,1710100,12.0392528002067,12.2492397676522,11.8292658327613,11.8292658327613,6107879.05365169,0.0,1.0
1991-12-09,43.0,43.88,42.88,43.25,1015800,12.0392528002067,12.2856375086761,12.0056548854155,12.1092484560219,3628082.30085924,0.0,1.0
1991-12-10,42.38,43.25,42.25,42.88,922900,11.8656635737852,12.1092484560219,11.8292658327613,12.0056548854155,3296275.99474598,0.0,1.0
1991-12-11,42.13,42.63,42.0,42.25,912000,11.79566791797,11.9356592296003,11.7592701769461,11.8292658327613,3257345.00726877,0.0,1.0
1991-12-12,42.75,42.88,42.13,42.38,987800,11.9692571443916,12.0056548854155,11.79566791797,11.8656635737852,3528076.09449571,0.0,1.0
1991-12-13,43.0,43.38,42.63,43.13,990200,12.0392528002067,12.1456461970458,11.9356592296003,12.0756505412306,3536648.05504117,0.0,1.0
1991-12-16,43.25,43.5,43.0,43.25,861500,12.1092484560219,12.1792441118371,12.0392528002067,12.1092484560219,3076976.67079172,0.0,1.0
1991-12-17,42.38,43.25,42.13,43.13,789800,11.8656635737852,12.1092484560219,11.79566791797,12.0756505412306,2820889.34949656,0.0,1.0
1991-12-18,42.0,42.5,41.75,42.38,982700,11.7592701769461,11.8992614885764,11.689274521131,11.8656635737852,3509860.67833665,0.0,1.0
1991-12-19,42.5,43.25,42.0,42.75,1440200,11.8992614885764,12.1092484560219,11.7592701769461,11.9692571443916,5143890.65731195,0.0,1.0
1991-12-20,43.5,44.0,43.13,43.38,1818100,12.1792441118371,12.3192354234674,12.0756505412306,12.1456461970458,6493617.27819663,0.0,1.0
1991-12-23,46.13,46.75,43.5,43.63,1413700,12.9155984110125,13.0891876374341,12.1792441118371,12.2156418528609,5049241.92628932,0.0,1.0
1991-12-24,45.38,47.25,45.13,46.5,1063900,12.705611443567,13.2291789490644,12.6356157877519,13.0191919816189,3799878.67679085,0.0,1.0
1991-12-26,46.88,46.88,45.5,45.63,687500,13.125585378458,13.125585378458,12.7392093583583,12.7756070993822,2455509.53124701,0.0,1.0
1991-12-27,46.13,46.75,45.75,46.63,719200,12.9155984110125,13.0891876374341,12.8092050141735,13.0555897226428,2568730.84345142,0.0,1.0
1991-12-30,46.5,46.75,45.88,46.5,1290500,13.0191919816189,13.0891876374341,12.8456027551973,13.0191919816189,4609214.61828986,0.0,1.0
1991-12-31,47.75,47.75,46.75,47.13,1685700,13.3691702606947,13.3691702606947,13.0891876374341,13.1955810342731,6020730.78810632,0.0,1.0
1992-01-02,47.25,47.25,46.63,47.0,1031100,13.2291789490644,13.2291789490644,13.0555897226428,13.1591832932492,3682728.54933643,0.0,1.0
1992-01-03,47.13,47.75,47.13,47.13,1100600,13.1955810342731,13.3691702606947,13.1955810342731,13.1955810342731,3930958.24013159,0.0,1.0
1992-01-06,47.38,48.0,47.13,47.25,1009400,13.2655766900883,13.4391659165099,13.1955810342731,13.2291789490644,3605223.7394047,0.0,1.0
1992-01-07,48.13,48.25,47.13,47.75,1081900,13.4755636575337,13.509161572325,13.1955810342731,13.3691702606947,3864168.38088168,0.0,1.0
1992-01-08,48.88,49.13,47.75,48.0,1341800,13.6855506249792,13.7555462807944,13.3691702606947,13.4391659165099,4792440.27494872,0.0,1.0
1992-01-09,49.13,49.88,49.0,49.13,1317800,13.7555462807944,13.9655332482398,13.7191485397705,13.7555462807944,4706720.66949427,0.0,1.0
1992-01-10,48.38,49.5,48.38,49.25,902800,13.5455593133489,13.8591398514008,13.5455593133489,13.7891441955856,3224485.8251779,0.0,1.0
1992-01-13,48.88,49.5,48.75,49.0,1077300,13.6855506249792,13.8591398514008,13.6491528839553,13.7191485397705,3847738.78983624,0.0,1.0
1992-01-14,50.75,50.88,48.5,49.25,2006700,14.2091181304766,14.2455158715004,13.5791572281402,13.7891441955856,7167230.51105946,0.0,1.0
1992-01-15,51.88,52.25,51.0,51.5,2133500,14.5254984947611,14.6290920653675,14.2791137862917,14.419105097922,7620115.75987709,0.0,1.0
1992-01-16,51.88,52.38,51.38,52.13,1595800,14.5254984947611,14.6654898063914,14.3855071831308,14.5954941505762,5699639.43267488,0.0,1.0
1992-01-17,51.75,52.5,51.38,51.75,1550500,14.4891007537372,14.6990877211827,14.3855071831308,14.4891007537372,5537843.67737963,0.0,1.0
1992-01-20,50.88,51.63,50.75,51.5,826700,14.2455158715004,14.4555028389459,14.2091181304766,14.419105097922,2952683.24288279,0.0,1.0
1992-01-21,49.5,50.75,49.5,50.63,1273000,13.8591398514008,14.2091181304766,13.8591398514008,14.1755202156853,4546710.73931265,0.0,1.0
1992-01-22,51.88,52.0,49.5,49.63,787400,14.5254984947611,14.5590964095523,13.8591398514008,13.8955375924247,2812317.38895112,0.0,1.0
1992-01-23,52.13,52.63,51.5,51.63,1485500,14.5954941505762,14.7354854622065,14.419105097922,14.4555028389459,5305686.4126072,0.0,1.0
1992-01-24,52.63,53.13,51.63,52.0,1581700,14.7354854622065,14.8754767738368,14.4555028389459,14.5590964095523,5649279.16447042,0.0,1.0
1992-01-27,54.38,54.63,53.0,53.0,1836800,15.2254550529126,15.2954507087278,14.839079032813,14.839079032813,6560407.13744659,0.0,1.0
1992-01-28,53.63,54.38,53.63,54.38,1503500,15.0154680854672,15.2254550529126,15.0154680854672,15.2254550529126,5369976.11669801,0.0,1.0
1992-01-29,50.63,53.63,50.63,53.0,2524000,14.1755202156853,15.0154680854672,14.1755202156853,14.839079032813,9014845.17362541,0.0,1.0
1992-01-30,52.75,53.0,51.25,51.75,2147500,14.7690833769978,14.839079032813,14.3491094421069,14.4891007537372,7670118.86305887,0.0,1.0
1992-01-31,50.88,52.75,50.75,52.63,1336100,14.2455158715004,14.7690833769978,14.2091181304766,14.7354854622065,4772081.86865331,0.0,1.0
1992-02-03,50.88,51.13,50.0,50.5,949700,14.2455158715004,14.3155115273156,13.9991311630311,14.1391224746614,3391996.2208368,0.0,1.0
1992-02-04,50.5,51.0,50.38,50.63,969700,14.1391224746614,14.2791137862917,14.1055245598701,14.1755202156853,3463429.22538216,0.0,1.0
1992-02-05,50.25,51.0,49.88,50.88,940300,14.0691268188463,14.2791137862917,13.9655332482398,14.2455158715004,3358422.70870045,0.0,1.0
1992-02-06,49.88,50.25,49.75,50.13,659700,13.9655332482398,14.0691268188463,13.9291355072159,14.035528904055,2356217.65492896,0.0,1.0
1992-02-07,49.63,50.38,49.38,50.38,697700,13.8955375924247,14.1055245598701,13.8255419366095,14.1055245598701,2491940.36356515,0.0,1.0
1992-02-10,48.0,50.25,47.63,49.88,2708300,13.509161572325,14.1424035210277,13.4050284518717,14.0382704005744,9622980.61978295,0.25,1.0
1992-02-11,47.0,47.88,46.38,47.88,2873000,13.2277207062349,13.4753886683942,13.053227369259,13.4753886683942,10208183.480647,0.0,1.0
1992-02-12,46.63,47.0,45.63,46.88,2843900,13.1235875857816,13.2277207062349,12.8421467196915,13.1939478023041,10104786.9824616,0.0,1.0
1992-02-13,46.63,47.13,46.38,46.88,1507800,13.1235875857816,13.2643080188266,13.053227369259,13.1939478023041,5357430.92659923,0.0,1.0
1992-02-14,46.13,46.63,45.88,46.5,2098600,12.9828671527365,13.1235875857816,12.912506936214,13.0870002731899,7456628.55986283,0.0,1.0
1992-02-18,46.38,46.88,46.0,46.5,1432000,13.053227369259,13.1939478023041,12.9462798401448,13.0870002731899,5088102.5911196,0.0,1.0
1992-02-19,46.13,46.5,46.0,46.13,1486600,12.9828671527365,13.0870002731899,12.9462798401448,12.9828671527365,5282104.26812736,0.0,1.0
1992-02-20,46.25,46.63,45.63,46.5,1335400,13.0166400566673,13.1235875857816,12.8421467196915,13.0870002731899,4744868.85487507,0.0,1.0
1992-02-21,46.88,47.25,46.38,46.5,1864200,13.1939478023041,13.2980809227574,13.053227369259,13.0870002731899,6623771.54355107,0.0,1.0
1992-02-24,47.0,47.38,46.63,47.25,939900,13.2277207062349,13.3346682353491,13.1235875857816,13.2980809227574,3339600.29706236,0.0,1.0
1992-02-25,46.25,47.25,46.13,47.13,869600,13.0166400566673,13.2980809227574,12.9828671527365,13.2643080188266,3089814.25505419,0.0,1.0
1992-02-26,45.88,46.63,45.88,46.5,1046500,12.912506936214,13.1235875857816,12.912506936214,13.0870002731899,3718365.47598229,0.0,1.0
1992-02-27,45.63,46.13,45.0,46.13,1625000,12.8421467196915,12.9828671527365,12.6648389740547,12.9828671527365,5773859.4347551,0.0,1.0
1992-02-28,46.0,46.5,45.5,45.63,1124200,12.9462798401448,13.0870002731899,12.8055594070998,12.8421467196915,3994444.78557028,0.0,1.0
1992-03-02,46.38,46.88,46.25,46.5,1174100,13.053227369259,13.1939478023041,13.0166400566673,13.0870002731899,4171746.68452062,0.0,1.0
1992-03-03,46.88,47.0,46.5,46.63,992100,13.1939478023041,13.2277207062349,13.0870002731899,13.1235875857816,3525074.42782803,0.0,1.0
1992-03-04,47.25,47.63,46.75,46.75,1296500,13.2980809227574,13.4050284518717,13.1573604897124,13.1573604897124,4606651.54286771,0.0,1.0
1992-03-05,46.63,47.63,46.63,47.0,988900,13.1235875857816,13.4050284518717,13.1235875857816,13.2277207062349,3513704.36617189,0.0,1.0
1992-03-06,46.13,47.25,46.13,47.0,890600,12.9828671527365,13.2980809227574,12.9828671527365,13.2277207062349,3164430.28467256,0.0,1.0
1992-03-09,44.88,46.38,44.63,46.25,1408100,12.6310660701239,13.053227369259,12.5607058536014,13.0166400566673,5003182.44312533,0.0,1.0
1992-03-10,45.25,46.38,45.0,45.13,1094500,12.7351991905772,13.053227369259,12.6648389740547,12.7014262866464,3888916.4008243,0.0,1.0
1992-03-11,44.88,45.38,44.63,45.13,898200,12.6310660701239,12.7717865031689,12.5607058536014,12.7014262866464,3191434.18110587,0.0,1.0
1992-03-12,44.75,45.13,44.38,44.88,974100,12.5944787575322,12.7014262866464,12.4903456370788,12.6310660701239,3461117.83101227,0.0,1.0
1992-03-13,44.75,45.5,44.63,45.25,680600,12.5944787575322,12.8055594070998,12.5607058536014,12.7351991905772,2418269.98848881,0.0,1.0
1992-03-16,45.0,45.13,44.38,45.0,615200,12.6648389740547,12.7014262866464,12.4903456370788,12.6648389740547,2185894.3533916,0.0,1.0
1992-03-17,45.25,45.38,44.75,45.13,741500,12.7351991905772,12.7717865031689,12.5944787575322,12.7014262866464,2634656.47438211,0.0,1.0
1992-03-18,45.75,45.88,45.38,45.75,744900,12.8759196236223,12.912506936214,12.7717865031689,12.8759196236223,2646737.16489174,0.0,1.0
1992-03-19,45.25,45.88,45.25,45.75,648900,12.7351991905772,12.912506936214,12.7351991905772,12.8759196236223,2305635.31520775,0.0,1.0
1992-03-20,44.63,45.5,44.25,45.5,1570300,12.5607058536014,12.8055594070998,12.4537583244871,12.8055594070998,5579502.44332057,0.0,1.0
1992-03-23,43.88,44.38,43.63,44.38,1707700,12.3496252040338,12.4903456370788,12.2792649875113,12.4903456370788,6067704.4656808,0.0,1.0
1992-03-24,43.5,44.38,43.38,44.0,1460100,12.2426776749195,12.4903456370788,12.2089047709887,12.3833981079646,5187945.94503752,0.0,1.0
1992-03-25,43.63,44.25,43.5,44.13,1237800,12.2792649875113,12.4537583244871,12.2426776749195,12.4199854205563,4398081.97436299,0.0,1.0
1992-03-26,44.0,44.0,43.38,43.88,918300,12.3833981079646,12.3833981079646,12.2089047709887,12.3496252040338,3262852.38088346,0.0,1.0
1992-03-27,43.75,44.25,43.5,44.13,826700,12.3130378914421,12.4537583244871,12.2426776749195,12.4199854205563,2937384.36597664,0.0,1.0
1992-03-30,43.75,44.0,43.63,43.75,535000,12.3130378914421,12.3833981079646,12.2792649875113,12.3130378914421,1900932.18313476,0.0,1.0
1992-03-31,43.88,44.38,43.88,43.88,839000,12.3496252040338,12.4903456370788,12.3496252040338,12.3496252040338,2981088.04046741,0.0,1.0
1992-04-01,45.25,45.25,43.75,43.75,1227500,12.7351991905772,12.7351991905772,12.3130378914421,12.3130378914421,4361484.58840733,0.0,1.0
1992-04-02,45.25,46.0,45.13,45.88,1128000,12.7351991905772,12.9462798401448,12.7014262866464,12.912506936214,4007946.73378694,0.0,1.0
1992-04-03,45.13,45.88,45.0,45.38,776500,12.7014262866464,12.912506936214,12.6648389740547,12.7717865031689,2759016.52374606,0.0,1.0
1992-04-06,44.75,45.63,44.38,45.25,798100,12.5944787575322,12.8421467196915,12.4903456370788,12.7351991905772,2835764.43992495,0.0,1.0
1992-04-07,43.75,44.75,43.75,44.75,903700,12.3130378914421,12.5944787575322,12.3130378914421,12.5944787575322,3210976.47457734,0.0,1.0
1992-04-08,43.25,44.0,42.75,43.38,1445400,12.172317458397,12.3833981079646,12.031597025352,12.2089047709887,5135714.72430465,0.0,1.0
1992-04-09,43.0,43.63,42.88,43.63,1367600,12.1019572418745,12.2792649875113,12.0681843379437,12.2792649875113,4859280.1002899,0.0,1.0
1992-04-10,44.88,45.0,43.63,43.63,1019500,12.6310660701239,12.6648389740547,12.2792649875113,12.2792649875113,3622430.58075867,0.0,1.0
1992-04-13,45.75,45.88,45.0,45.13,730700,12.8759196236223,12.912506936214,12.6648389740547,12.7014262866464,2596282.51629265,0.0,1.0
1992-04-14,46.38,46.63,46.13,46.38,1099000,13.053227369259,13.1235875857816,12.9828671527365,13.053227369259,3904905.55002824,0.0,1.0
1992-04-15,47.13,47.13,46.38,46.63,1032700,13.2643080188266,13.2643080188266,13.053227369259,13.1235875857816,3669332.08509023,0.0,1.0
1992-04-16,47.25,47.5,46.88,47.13,1463500,13.2980809227574,13.36844113928,13.1939478023041,13.2643080188266,5200026.63554716,0.0,1.0
1992-04-20,46.75,47.0,46.38,47.0,709300,13.1573604897124,13.2277207062349,13.053227369259,13.2277207062349,2520245.22896726,0.0,1.0
1992-04-21,46.38,46.88,46.0,46.63,475500,13.053227369259,13.1939478023041,12.9462798401448,13.1235875857816,1689520.09921604,0.0,1.0
1992-04-22,46.0,46.5,46.0,46.38,530200,12.9462798401448,13.0870002731899,12.9462798401448,13.053227369259,1883877.09065056,0.0,1.0
1992-04-23,45.5,46.5,45.13,46.25,828700,12.8055594070998,13.0870002731899,12.7014262866464,13.0166400566673,2944490.65451172,0.0,1.0
1992-04-24,45.38,45.88,45.13,45.63,660400,12.7717865031689,12.912506936214,12.7014262866464,12.8421467196915,2346496.47428449,0.0,1.0
1992-04-27,45.0,45.88,44.88,45.38,1243800,12.6648389740547,12.912506936214,12.6310660701239,12.7717865031689,4419400.83996825,0.0,1.0
1992-04-28,44.38,45.13,44.38,45.0,909100,12.4903456370788,12.7014262866464,12.4903456370788,12.6648389740547,3230163.45362209,0.0,1.0
1992-04-29,43.88,44.13,43.13,43.88,1795800,12.3496252040338,12.4199854205563,12.1385445544662,12.3496252040338,6380736.47565121,0.0,1.0
1992-04-30,44.0,44.13,43.5,44.0,1037100,12.3833981079646,12.4199854205563,12.2426776749195,12.3833981079646,3684965.9198674,0.0,1.0
1992-05-01,43.75,44.13,43.75,43.75,883100,12.3130378914421,12.4199854205563,12.3130378914421,12.3130378914421,3137781.70266599,0.0,1.0
1992-05-04,43.25,43.75,42.75,43.75,2383200,12.172317458397,12.3130378914421,12.031597025352,12.3130378914421,8467853.41840517,0.0,1.0
1992-05-05,42.75,43.38,42.63,43.25,1490800,12.031597025352,12.2089047709887,11.9978241214212,12.172317458397,5297027.47405101,0.0,1.0
1992-05-06,43.38,43.75,42.88,43.13,998700,12.2089047709887,12.3130378914421,12.0681843379437,12.1385445544662,3548525.17999381,0.0,1.0
1992-05-07,44.13,44.63,43.63,43.63,1383900,12.4199854205563,12.5607058536014,12.2792649875113,12.2792649875113,4917196.35185084,0.0,1.0
1992-05-08,44.13,44.75,44.0,44.63,1532600,12.4199854205563,12.5944787575322,12.3833981079646,12.5607058536014,5445548.90443427,0.0,1.0
1992-05-11,44.0,44.38,44.0,44.25,596800,12.4537583244871,12.5613135100168,12.4537583244871,12.5245183149672,2108536.17966619,0.25,1.0
1992-05-12,43.88,44.38,43.63,44.25,844700,12.4197935290567,12.5613135100168,12.3490335385767,12.5245183149672,2984384.23418905,0.0,1.0
1992-05-13,43.88,44.25,43.75,44.0,603600,12.4197935290567,12.5245183149672,12.3829983340071,12.4537583244871,2132561.05570796,0.0,1.0
1992-05-14,43.88,44.0,43.5,43.88,621800,12.4197935290567,12.4537583244871,12.312238343527,12.4197935290567,2196862.92981976,0.0,1.0
1992-05-15,43.63,44.0,43.25,43.63,1276100,12.3490335385767,12.4537583244871,12.241478353047,12.3490335385767,4508550.63483915,0.0,1.0
1992-05-18,43.5,44.0,43.38,44.0,659600,12.312238343527,12.4537583244871,12.2782735480966,12.4537583244871,2330412.97605198,0.0,1.0
1992-05-19,43.75,43.88,43.25,43.63,743100,12.3829983340071,12.4197935290567,12.241478353047,12.3490335385767,2625424.32156491,0.0,1.0
1992-05-20,44.13,44.5,43.5,43.88,710300,12.4905535195367,12.5952783054472,12.312238343527,12.4197935290567,2509539.62536343,0.0,1.0
1992-05-21,44.13,44.25,43.88,43.88,543300,12.4905535195367,12.5245183149672,12.4197935290567,12.4197935290567,1919516.93433754,0.0,1.0
1992-05-22,43.75,44.13,43.75,44.0,428200,12.3829983340071,12.4905535195367,12.3829983340071,12.4537583244871,1512860.57663046,0.0,1.0
1992-05-26,43.38,44.25,43.25,44.13,974400,12.2782735480966,12.5245183149672,12.241478353047,12.4905535195367,3442623.41398581,0.0,1.0
1992-05-27,43.75,44.25,43.25,43.38,932300,12.3829983340071,12.5245183149672,12.241478353047,12.2782735480966,3293881.16672718,0.0,1.0
1992-05-28,44.0,44.13,43.5,43.75,711400,12.4537583244871,12.4905535195367,12.312238343527,12.3829983340071,2513426.00237018,0.0,1.0
1992-05-29,43.88,44.5,43.88,44.0,837400,12.4197935290567,12.5952783054472,12.4197935290567,12.4537583244871,2958592.82314421,0.0,1.0
1992-06-01,44.0,44.13,43.63,43.88,931200,12.4537583244871,12.4905535195367,12.3490335385767,12.4197935290567,3289994.78972043,0.0,1.0
1992-06-02,43.0,44.13,43.0,44.0,1062600,12.170718362567,12.4905535195367,12.170718362567,12.4537583244871,3754240.18852761,0.0,1.0
1992-06-03,43.63,43.88,43.13,43.25,626900,12.3490335385767,12.4197935290567,12.2075135576166,12.241478353047,2214881.58685108,0.0,1.0
1992-06-04,44.0,44.13,43.5,43.75,633800,12.4537583244871,12.4905535195367,12.312238343527,12.3829983340071,2239259.76989348,0.0,1.0
1992-06-05,44.88,45.13,43.88,44.0,827300,12.7028334909769,12.7735934814569,12.4197935290567,12.4537583244871,2922908.81608215,0.0,1.0
1992-06-08,45.0,45.13,44.75,44.88,487100,12.7367982864073,12.7735934814569,12.6660382959272,12.7028334909769,1720958.39999229,0.0,1.0
1992-06-09,44.13,45.38,44.0,45.0,628100,12.4905535195367,12.8443534719369,12.4537583244871,12.7367982864073,2219121.27085847,0.0,1.0
1992-06-10,43.38,44.38,43.25,44.13,907900,12.2782735480966,12.5613135100168,12.241478353047,12.4905535195367,3207674.2585773,0.0,1.0
1992-06-11,44.25,44.25,43.13,43.63,627000,12.5245183149672,12.5245183149672,12.2075135576166,12.3490335385767,2215234.8938517,0.0,1.0
1992-06-12,43.88,44.63,43.88,44.63,371400,12.4197935290567,12.6320735004968,12.4197935290567,12.6320735004968,1312182.20028154,0.0,1.0
1992-06-15,44.0,44.5,43.88,43.88,595500,12.4537583244871,12.5952783054472,12.4197935290567,12.4197935290567,2103943.1886582,0.0,1.0
1992-06-16,43.75,44.25,43.63,44.0,348100,12.3829983340071,12.5245183149672,12.3490335385767,12.4537583244871,1229861.6691384,0.0,1.0
1992-06-17,43.13,43.88,42.88,43.75,810800,12.2075135576166,12.4197935290567,12.1367535671365,12.3829983340071,2864613.1609808,0.0,1.0
1992-06-18,42.13,43.0,41.63,42.88,1898500,11.9244735956964,12.170718362567,11.7829536147363,12.1367535671365,6707533.40666263,0.0,1.0
1992-06-19,42.13,42.63,42.13,42.25,1443400,11.9244735956964,12.0659935766565,11.9244735956964,11.9584383911268,5099633.24686691,0.0,1.0
1992-06-22,41.88,42.25,41.5,42.13,1062900,11.8537136052164,11.9584383911268,11.7461584196867,11.9244735956964,3755300.10952946,0.0,1.0
1992-06-23,41.88,42.25,41.63,42.25,612200,11.8537136052164,11.9584383911268,11.7829536147363,11.9584383911268,2162945.45776078,0.0,1.0
1992-06-24,41.13,42.0,41.0,41.88,922200,11.6414336337763,11.8876784006468,11.6046384387266,11.8537136052164,3258197.15966513,0.0,1.0
1992-06-25,40.5,41.5,40.13,41.38,1321300,11.4631184577666,11.7461584196867,11.3583936718561,11.7121936242563,4668245.39911682,0.0,1.0
1992-06-26,40.0,40.38,39.75,40.0,1688500,11.3215984768065,11.4291536623361,11.2508384863264,11.3215984768065,5965588.70537256,0.0,1.0
1992-06-29,39.0,40.13,38.75,39.88,1942100,11.0385585148863,11.3583936718561,10.9677985244063,11.2876336813761,6861575.25893046,0.0,1.0
1992-06-30,39.88,39.88,38.63,39.25,1992000,11.2876336813761,11.2876336813761,10.9338337289759,11.1093185053664,7037875.45223696,0.0,1.0
1992-07-01,41.13,41.13,40.13,40.13,1598100,11.6414336337763,11.6414336337763,11.3583936718561,11.3583936718561,5646199.17681722,0.0,1.0
1992-07-02,41.13,42.0,40.88,42.0,1487800,11.6414336337763,11.8876784006468,11.5706736432962,11.8876784006468,5256501.55513964,0.0,1.0
1992-07-06,41.5,42.13,41.13,41.25,1151900,11.7461584196867,11.9244735956964,11.6414336337763,11.6753984292067,4069743.34007621,0.0,1.0
1992-07-07,41.25,41.88,41.0,41.63,840800,11.6753984292067,11.8537136052164,11.6046384387266,11.7829536147363,2970605.26116509,0.0,1.0
1992-07-08,40.38,41.38,39.88,41.0,1611800,11.4291536623361,11.7121936242563,11.2876336813761,11.6046384387266,5694602.23590142,0.0,1.0
1992-07-09,40.0,40.38,39.5,39.75,1829400,11.3215984768065,11.4291536623361,11.1800784958464,11.2508384863264,6463398.26923811,0.0,1.0
1992-07-10,39.0,39.88,39.0,39.5,1812500,11.0385585148863,11.2876336813761,11.0385585148863,11.1800784958464,6403689.38613432,0.0,1.0
1992-07-13,39.63,39.75,38.88,39.5,1144100,11.216873690896,11.2508384863264,11.0045937194559,11.1800784958464,4042185.39402829,0.0,1.0
1992-07-14,39.38,39.75,39.0,39.63,1388900,11.146113700416,11.2508384863264,11.0385585148863,11.216873690896,4907080.9315321,0.0,1.0
1992-07-15,39.88,39.88,39.13,39.38,1187300,11.2876336813761,11.2876336813761,11.0753537099359,11.146113700416,4194814.01829365,0.0,1.0
1992-07-16,40.5,40.63,39.63,39.75,1058500,11.4631184577666,11.4999136528162,11.216873690896,11.2508384863264,3739754.60150242,0.0,1.0
1992-07-17,40.25,40.5,40.0,40.5,1002900,11.3923584672865,11.4631184577666,11.3215984768065,11.4631184577666,3543315.90916089,0.0,1.0
1992-07-20,40.38,40.38,39.63,40.0,746400,11.4291536623361,11.4291536623361,11.216873690896,11.3215984768065,2637083.45258519,0.0,1.0
1992-07-21,40.13,40.75,39.88,40.63,817200,11.3583936718561,11.5338784482466,11.2876336813761,11.4999136528162,2887224.80902011,0.0,1.0
1992-07-22,39.75,40.13,39.38,39.75,832700,11.2508384863264,11.3583936718561,11.146113700416,11.2508384863264,2941987.39411534,0.0,1.0
1992-07-23,40.0,40.0,39.25,39.75,712300,11.3215984768065,11.3215984768065,11.1093185053664,11.2508384863264,2516605.7653757,0.0,1.0
1992-07-24,39.75,40.25,39.63,39.88,734200,11.2508384863264,11.3923584672865,11.216873690896,11.2876336813761,2593979.99851025,0.0,1.0
1992-07-27,39.25,40.0,38.75,39.63,1570300,11.1093185053664,11.3215984768065,10.9677985244063,11.216873690896,5547979.83064644,0.0,1.0
1992-07-28,39.0,39.5,38.5,39.25,2093700,11.0385585148863,11.1800784958464,10.8970385339262,11.1093185053664,7397188.67186175,0.0,1.0
1992-07-29,39.0,39.63,38.88,39.38,1561900,11.0385585148863,11.216873690896,11.0045937194559,11.146113700416,5518302.04259486,0.0,1.0
1992-07-30,39.38,39.5,38.75,39.0,1245200,11.146113700416,11.1800784958464,10.9677985244063,11.0385585148863,4399378.77164934,0.0,1.0
1992-07-31,40.0,40.25,39.5,39.5,1137400,11.3215984768065,11.3923584672865,11.1800784958464,11.1800784958464,4018513.82498712,0.0,1.0
1992-08-03,40.38,40.5,40.0,40.0,871400,11.4291536623361,11.4631184577666,11.3215984768065,11.3215984768065,3078717.20335308,0.0,1.0
1992-08-04,40.25,40.63,40.13,40.5,723400,11.3923584672865,11.4999136528162,11.3583936718561,11.4631184577666,2555822.8424439,0.0,1.0
1992-08-05,40.38,40.5,40.13,40.25,613400,11.4291536623361,11.4631184577666,11.3583936718561,11.3923584672865,2167185.14176816,0.0,1.0
1992-08-06,40.38,40.63,40.25,40.38,602400,11.4291536623361,11.4999136528162,11.3923584672865,11.4291536623361,2128321.37170059,0.0,1.0
1992-08-07,40.25,40.75,40.13,40.63,1299400,11.3923584672865,11.5338784482466,11.3583936718561,11.4999136528162,4590871.16598231,0.0,1.0
1992-08-10,39.75,40.13,39.63,40.0,1922100,11.3215984768065,11.4298301100439,11.2874200663105,11.3928034986732,6748470.64719003,0.25,1.0
1992-08-11,39.63,39.75,39.5,39.63,734900,11.2874200663105,11.3215984768065,11.2503934549398,11.2874200663105,2580225.31534256,0.0,1.0
1992-08-12,39.63,39.63,39.38,39.5,493500,11.2874200663105,11.2874200663105,11.2162150444437,11.2503934549398,1732672.7352314,0.0,1.0
1992-08-13,39.38,39.75,39.13,39.5,550100,11.2162150444437,11.3215984768065,11.145010022577,11.2503934549398,1931394.67406444,0.0,1.0
1992-08-14,39.5,39.63,39.25,39.38,483700,11.2503934549398,11.2874200663105,11.1791884330731,11.2162150444437,1698265.04970908,0.0,1.0
1992-08-17,39.88,40.13,39.75,40.0,659200,11.3586250881772,11.4298301100439,11.3215984768065,11.3928034986732,2314443.49962419,0.0,1.0
1992-08-18,39.5,39.88,39.5,39.75,504100,11.2503934549398,11.3586250881772,11.2503934549398,11.3215984768065,1769889.21140861,0.0,1.0
1992-08-19,39.13,39.88,39.13,39.63,578800,11.145010022577,11.3586250881772,11.145010022577,11.2874200663105,2032160.03880839,0.0,1.0
1992-08-20,39.13,39.75,38.75,39.25,830600,11.145010022577,11.3215984768065,11.0367783893396,11.1791884330731,2916226.89743305,0.0,1.0
1992-08-21,38.5,39.25,38.0,39.13,851100,10.9655733674729,11.1791884330731,10.8231633237395,11.145010022577,2988202.15796445,0.0,1.0
1992-08-24,38.38,38.63,38.13,38.5,870700,10.9313949569769,11.0025999788436,10.8601899351102,10.9655733674729,3057017.52900909,0.0,1.0
1992-08-25,37.63,38.0,37.25,38.0,1269500,10.7177798913768,10.8231633237395,10.6095482581394,10.8231633237395,4457199.67046863,0.0,1.0
1992-08-26,37.13,37.38,36.75,37.25,1549300,10.5753698476434,10.6465748695101,10.467138214406,10.6095482581394,5439574.20201421,0.0,1.0
1992-08-27,37.5,37.63,37.13,37.13,1062300,10.6807532800061,10.7177798913768,10.5753698476434,10.5753698476434,3729722.89085375,0.0,1.0
1992-08-28,37.38,37.75,37.25,37.5,503200,10.6465748695101,10.7519583018728,10.6095482581394,10.6807532800061,1766729.32192187,0.0,1.0
1992-08-31,37.25,37.63,37.13,37.5,871100,10.6095482581394,10.7177798913768,10.5753698476434,10.6807532800061,3058421.92433653,0.0,1.0
1992-09-01,37.25,37.38,36.88,37.13,1069300,10.6095482581394,10.6465748695101,10.5041648257767,10.5753698476434,3754299.80908398,0.0,1.0
1992-09-02,37.63,37.75,37.0,37.38,1123900,10.7177798913768,10.7519583018728,10.5383432362727,10.6465748695101,3945999.77127979,0.0,1.0
1992-09-03,37.38,37.63,37.25,37.38,1139600,10.6465748695101,10.7177798913768,10.6095482581394,10.6465748695101,4001122.28788188,0.0,1.0
1992-09-04,37.5,37.75,37.13,37.25,759700,10.6807532800061,10.7519583018728,10.5753698476434,10.6095482581394,2667297.82564397,0.0,1.0
1992-09-08,37.0,37.5,37.0,37.38,626500,10.5383432362727,10.6807532800061,10.5383432362727,10.6465748695101,2199634.18160583,0.0,1.0
1992-09-09,36.88,37.25,36.75,37.0,863400,10.5041648257767,10.6095482581394,10.467138214406,10.5383432362727,3031387.31428327,0.0,1.0
1992-09-10,37.0,37.25,36.63,37.0,1096600,10.5383432362727,10.6095482581394,10.43295980391,10.5383432362727,3850149.79018188,0.0,1.0
1992-09-11,37.13,37.38,36.88,36.88,537900,10.5753698476434,10.6465748695101,10.5041648257767,10.5041648257767,1888560.61657745,0.0,1.0
1992-09-14,37.75,38.13,37.13,37.5,1083500,10.7519583018728,10.8601899351102,10.5753698476434,10.6807532800061,3804155.84320817,0.0,1.0
1992-09-15,36.75,37.5,36.63,37.38,1140200,10.467138214406,10.6807532800061,10.43295980391,10.6465748695101,4003228.88087304,0.0,1.0
1992-09-16,35.75,36.75,35.63,36.63,1544200,10.1823181269392,10.467138214406,10.1481397164431,10.43295980391,5421668.16158931,0.0,1.0
1992-09-17,35.5,35.88,35.0,35.75,1702700,10.1111131050724,10.2193447383098,9.96870306133903,10.1823181269392,5978159.81008821,0.0,1.0
1992-09-18,34.5,35.25,34.13,35.0,2233600,9.82629301760562,10.0399080832057,9.72090958524289,9.96870306133903,7842143.5084354,0.0,1.0
1992-09-21,35.5,35.75,34.38,34.63,1538000,10.1111131050724,10.1823181269392,9.7921146071096,9.86331962897631,5399900.03401401,0.0,1.0
1992-09-22,35.13,36.0,35.0,35.63,1331400,10.0057296727097,10.2535231488059,9.96870306133903,10.1481397164431,4674529.84739027,0.0,1.0
1992-09-23,35.0,35.13,34.63,35.0,1383800,9.96870306133903,10.0057296727097,9.86331962897631,9.96870306133903,4858505.63528515,0.0,1.0
1992-09-24,35.75,35.88,35.38,35.75,1268300,10.1823181269392,10.2193447383098,10.0769346945764,10.1823181269392,4452986.48448629,0.0,1.0
1992-09-25,35.5,36.38,35.38,35.75,1653200,10.1111131050724,10.3617547820433,10.0769346945764,10.1823181269392,5804365.88831727,0.0,1.0
1992-09-28,35.5,35.75,35.38,35.38,797100,10.1111131050724,10.1823181269392,10.0769346945764,10.0769346945764,2798608.7887598,0.0,1.0
1992-09-29,35.75,36.0,35.5,35.63,759300,10.1823181269392,10.2535231488059,10.1111131050724,10.1481397164431,2665893.43031652,0.0,1.0
1992-09-30,36.75,36.75,35.63,35.75,1447700,10.467138214406,10.467138214406,10.1481397164431,10.1823181269392,5082857.78884398,0.0,1.0
1992-10-01,36.38,36.63,36.25,36.5,947000,10.3617547820433,10.43295980391,10.3247281706726,10.3959331925393,3324905.93771861,0.0,1.0
1992-10-02,36.0,36.5,35.88,36.25,743500,10.2535231488059,10.3959331925393,10.2193447383098,10.3247281706726,2610419.81488257,0.0,1.0
1992-10-05,36.75,36.88,34.75,35.5,2467500,10.467138214406,10.5041648257767,9.89749803947232,10.1111131050724,8663363.67615702,0.0,1.0
1992-10-06,37.0,37.0,36.38,36.88,916700,10.5383432362727,10.5383432362727,10.3617547820433,10.5041648257767,3218522.9916649,0.0,1.0
1992-10-07,36.25,36.75,36.25,36.75,581600,10.3247281706726,10.467138214406,10.3247281706726,10.467138214406,2041990.80610047,0.0,1.0
1992-10-08,36.25,36.38,35.75,36.13,840100,10.3247281706726,10.3617547820433,10.1823181269392,10.2905497601765,2949581.28645978,0.0,1.0
1992-10-09,36.38,36.63,36.13,36.25,753000,10.3617547820433,10.43295980391,10.2905497601765,10.3247281706726,2643774.20390931,0.0,1.0
1992-10-12,36.63,36.63,36.25,36.38,389800,10.43295980391,10.43295980391,10.3247281706726,10.3617547820433,1368583.2465921,0.0,1.0
1992-10-13,37.38,37.38,36.38,36.5,647100,10.6465748695101,10.6465748695101,10.3617547820433,10.3959331925393,2271960.54096908,0.0,1.0
1992-10-14,37.0,37.38,36.75,37.25,667600,10.5383432362727,10.6465748695101,10.467138214406,10.6095482581394,2343935.80150048,0.0,1.0
1992-10-15,37.25,37.25,36.5,36.63,743100,10.6095482581394,10.6095482581394,10.3959331925393,10.43295980391,2609015.41955513,0.0,1.0
1992-10-16,37.0,37.25,36.38,37.25,762300,10.5383432362727,10.6095482581394,10.3617547820433,10.6095482581394,2676426.39527234,0.0,1.0
1992-10-19,36.88,37.13,36.63,36.75,526900,10.5041648257767,10.5753698476434,10.43295980391,10.467138214406,1849939.7450728,0.0,1.0
1992-10-20,37.0,37.13,36.88,37.0,614700,10.5383432362727,10.5753698476434,10.5041648257767,10.5383432362727,2158204.51944629,0.0,1.0
1992-10-21,37.38,37.5,36.75,37.0,534800,10.6465748695101,10.6807532800061,10.467138214406,10.5383432362727,1877676.55278978,0.0,1.0
1992-10-22,37.25,37.88,37.25,37.38,821600,10.6095482581394,10.7889849132435,10.6095482581394,10.6465748695101,2884628.0025656,0.0,1.0
1992-10-23,36.75,37.38,36.5,37.25,1016200,10.467138214406,10.6465748695101,10.3959331925393,10.6095482581394,3567866.32936606,0.0,1.0
1992-10-26,35.75,36.63,35.63,36.5,1192200,10.1823181269392,10.43295980391,10.1481397164431,10.3959331925393,4185800.27344047,0.0,1.0
1992-10-27,36.5,36.5,35.88,35.88,1748800,10.3959331925393,10.3959331925393,10.2193447383098,10.2193447383098,6140016.37157584,0.0,1.0
1992-10-28,36.13,36.25,35.88,36.13,1431400,10.2905497601765,10.3247281706726,10.2193447383098,10.2905497601765,5025628.67925076,0.0,1.0
1992-10-29,36.13,36.63,36.0,36.13,1064000,10.2905497601765,10.43295980391,10.2535231488059,10.2905497601765,3735691.57099539,0.0,1.0
1992-10-30,36.0,36.38,36.0,36.25,805200,10.2535231488059,10.3617547820433,10.2535231488059,10.3247281706726,2827047.79414047,0.0,1.0
1992-11-02,37.0,37.0,35.75,36.0,1332300,10.5383432362727,10.5383432362727,10.1823181269392,10.2535231488059,4677689.736877,0.0,1.0
1992-11-03,36.38,37.0,36.13,37.0,728600,10.3617547820433,10.5383432362727,10.2905497601765,10.5383432362727,2558106.08893536,0.0,1.0
1992-11-04,36.63,36.88,36.38,36.5,686300,10.43295980391,10.5041648257767,10.3617547820433,10.3959331925393,2409591.28305838,0.0,1.0
1992-11-05,36.25,36.63,36.13,36.5,610900,10.3247281706726,10.43295980391,10.2905497601765,10.3959331925393,2144862.76383559,0.0,1.0
1992-11-06,35.88,36.38,35.88,36.38,990600,10.2905497601766,10.433952070101,10.2905497601766,10.433952070101,3453919.25876952,0.25,1.0
1992-11-09,36.13,36.25,35.75,35.88,869900,10.3622509151388,10.3966674695206,10.2532651595962,10.2905497601766,3033075.27074864,0.0,1.0
1992-11-10,35.75,36.0,35.5,35.63,1054600,10.2532651595962,10.3249663145584,10.181564004634,10.2188486052143,3677067.68655194,0.0,1.0
1992-11-11,35.13,35.63,34.88,35.5,1111200,10.0754462952899,10.2188486052143,10.0037451403277,10.181564004634,3874414.57737201,0.0,1.0
1992-11-12,35.25,35.25,34.88,35.0,1214500,10.1098628496718,10.1098628496718,10.0037451403277,10.0381616947096,4234590.08658953,0.0,1.0
1992-11-13,35.25,35.25,34.75,35.13,1175300,10.1098628496718,10.1098628496718,9.96646053974736,10.0754462952899,4097911.67457281,0.0,1.0
1992-11-16,35.13,35.25,34.88,35.13,844200,10.0754462952899,10.1098628496718,10.0037451403277,10.0754462952899,2943467.23021729,0.0,1.0
1992-11-17,34.5,35.25,34.5,35.0,1110400,9.89475938478514,10.1098628496718,9.89475938478514,10.0381616947096,3871625.22202473,0.0,1.0
1992-11-18,34.5,34.75,34.25,34.5,1381900,9.89475938478514,9.96646053974736,9.82305822982293,9.89475938478514,4818262.6930079,0.0,1.0
1992-11-19,33.75,34.5,33.63,34.38,1995800,9.67965591989851,9.89475938478514,9.64523936551665,9.86034283040328,6958744.25262693,0.0,1.0
1992-11-20,34.25,34.38,33.13,33.63,2251400,9.82305822982293,9.86034283040328,9.50183705559223,9.64523936551665,7849943.28608291,0.0,1.0
1992-11-23,35.0,35.0,34.25,34.38,1531600,10.0381616947096,10.0381616947096,9.82305822982293,9.86034283040328,5340220.81236766,0.0,1.0
1992-11-24,34.63,35.63,34.0,34.75,2241800,9.93204398536549,10.2188486052143,9.75135707486072,9.96646053974736,7816471.02191555,0.0,1.0
1992-11-25,33.88,34.5,33.75,34.13,1741700,9.71694052047886,9.89475938478514,9.67965591989851,9.78864167544107,6072775.2604471,0.0,1.0
1992-11-27,34.88,35.0,34.13,34.25,857700,10.0037451403277,10.0381616947096,9.78864167544107,9.82305822982293,2990537.60170264,0.0,1.0
1992-11-30,35.13,35.5,34.88,35.13,1368100,10.0754462952899,10.181564004634,10.0037451403277,10.0754462952899,4770146.31326732,0.0,1.0
1992-12-01,35.0,35.25,34.88,35.13,973500,10.0381616947096,10.1098628496718,10.0037451403277,10.0754462952899,3394296.78822141,0.0,1.0
1992-12-02,34.0,35.13,34.0,35.0,1580200,9.75135707486072,10.0754462952899,9.75135707486072,10.0381616947096,5509674.14971494,0.0,1.0
1992-12-03,34.5,34.88,34.0,34.0,1411300,9.89475938478514,10.0037451403277,9.75135707486072,9.75135707486072,4920771.50202044,0.0,1.0
1992-12-04,34.5,35.0,34.5,34.75,1217800,9.89475938478514,10.0381616947096,9.89475938478514,9.96646053974736,4246096.17739707,0.0,1.0
1992-12-07,34.88,35.0,34.5,34.75,1039300,10.0037451403277,10.0381616947096,9.89475938478514,9.96646053974736,3623721.26553521,0.0,1.0
1992-12-08,34.63,34.88,34.5,34.63,1390600,9.93204398536549,10.0037451403277,9.89475938478514,9.93204398536549,4848596.93240957,0.0,1.0
1992-12-09,34.63,34.88,34.5,34.63,1101800,9.93204398536549,10.0037451403277,9.89475938478514,9.93204398536549,3841639.65204146,0.0,1.0
1992-12-10,34.25,34.63,34.13,34.5,1838000,9.82305822982293,9.93204398536549,9.78864167544107,9.89475938478514,6408543.91037594,0.0,1.0
1992-12-11,34.38,34.5,34.0,34.13,923800,9.86034283040328,9.89475938478514,9.75135707486072,9.78864167544107,3221008.08727165,0.0,1.0
1992-12-14,34.63,34.75,34.25,34.5,1185600,9.93204398536549,9.96646053974736,9.82305822982293,9.89475938478514,4133824.62466905,0.0,1.0
1992-12-15,34.75,34.88,34.13,34.25,2146700,9.96646053974736,10.0037451403277,9.78864167544107,9.82305822982293,7484886.40500763,0.0,1.0
1992-12-16,34.75,35.5,34.75,35.0,1934100,9.96646053974736,10.181564004634,9.96646053974736,10.0381616947096,6743615.22146795,0.0,1.0
1992-12-17,35.25,35.38,34.88,35.0,1356000,10.1098628496718,10.1471474502521,10.0037451403277,10.0381616947096,4727957.31363969,0.0,1.0
1992-12-18,35.75,36.0,35.5,35.75,2440800,10.2532651595962,10.3249663145584,10.181564004634,10.2532651595962,8510323.16455146,0.0,1.0
1992-12-21,36.88,37.13,35.63,35.88,2133300,10.5773543800254,10.6490555349876,10.2188486052143,10.2905497601766,7438164.70294069,0.0,1.0
1992-12-22,37.38,37.88,36.5,37.0,1753300,10.7207566899498,10.8641589998742,10.4683686244828,10.6117709344073,6113220.91298267,0.0,1.0
1992-12-23,38.63,38.75,37.38,37.5,1973700,11.0792624647609,11.1136790191427,10.7207566899498,10.7551732443317,6881688.3111583,0.0,1.0
1992-12-24,39.25,39.88,38.63,38.75,1117200,11.2570813290672,11.4377682395719,11.0792624647609,11.1136790191427,3895334.74247659,0.0,1.0
1992-12-28,38.88,39.38,38.88,39.25,892300,11.1509636197231,11.2943659296475,11.1509636197231,11.2570813290672,3111177.22047249,0.0,1.0
1992-12-29,39.63,39.88,38.88,39.0,1812400,11.3660670846097,11.4377682395719,11.1509636197231,11.1853801741049,6319284.53926299,0.0,1.0
1992-12-30,39.5,39.75,39.5,39.63,1081800,11.3287824840294,11.4004836389916,11.3287824840294,11.3660670846097,3771905.76835945,0.0,1.0
1992-12-31,40.13,40.25,39.5,39.63,1135400,11.5094693945341,11.543885948916,11.3287824840294,11.3660670846097,3958792.57662724,0.0,1.0
1993-01-04,39.63,40.25,39.38,40.13,1040200,11.3660670846097,11.543885948916,11.2943659296475,11.5094693945341,3626859.2903009,0.0,1.0
1993-01-05,40.0,40.13,39.75,39.88,1141300,11.4721847939538,11.5094693945341,11.4004836389916,11.4377682395719,3979364.07231341,0.0,1.0
1993-01-06,40.25,40.25,39.75,39.88,1727600,11.543885948916,11.543885948916,11.4004836389916,11.4377682395719,6023612.87245129,0.0,1.0
1993-01-07,40.25,40.88,39.88,40.13,1403200,11.543885948916,11.7245728594208,11.4377682395719,11.5094693945341,4892529.27912923,0.0,1.0
1993-01-08,39.0,40.13,38.63,40.0,1662700,11.1853801741049,11.5094693945341,11.0792624647609,11.4721847939538,5797326.41990322,0.0,1.0
1993-01-11,38.25,38.38,37.63,38.13,1921300,10.9702767092183,11.0075613097987,10.792457844912,10.9358601548365,6698985.53591148,0.0,1.0
1993-01-12,38.25,38.25,37.75,38.13,988400,10.9702767092183,10.9702767092183,10.8268743992939,10.9358601548365,3446248.53156452,0.0,1.0
1993-01-13,38.25,38.5,38.0,38.13,1045300,10.9702767092183,11.0419778641805,10.8985755542561,10.9358601548365,3644641.43063981,0.0,1.0
1993-01-14,37.5,38.25,37.25,38.25,1377900,10.7551732443317,10.9702767092183,10.6834720893695,10.9702767092183,4804315.91627148,0.0,1.0
1993-01-15,37.25,37.5,36.88,37.5,2161200,10.6834720893695,10.7551732443317,10.5773543800254,10.7551732443317,7535443.47067706,0.0,1.0
1993-01-18,37.63,37.88,37.25,37.75,1207500,10.792457844912,10.8641589998742,10.6834720893695,10.8268743992939,4210183.22730085,0.0,1.0
1993-01-19,37.0,37.5,36.88,37.5,1248400,10.6117709344073,10.7551732443317,10.5773543800254,10.7551732443317,4352789.01943052,0.0,1.0
1993-01-20,36.75,37.0,36.5,36.88,1018200,10.540069779445,10.6117709344073,10.4683686244828,10.5773543800254,3550152.01825071,0.0,1.0
1993-01-21,36.38,36.75,36.0,36.63,1279600,10.433952070101,10.540069779445,10.3249663145584,10.5056532250632,4461573.87797445,0.0,1.0
1993-01-22,36.13,36.38,36.0,36.25,1056900,10.3622509151388,10.433952070101,10.3249663145584,10.3966674695206,3685087.08317536,0.0,1.0
1993-01-25,36.88,36.88,36.0,36.0,1102600,10.5773543800254,10.5773543800254,10.3249663145584,10.3249663145584,3844429.00738874,0.0,1.0
1993-01-26,35.5,35.75,35.13,35.38,3280100,10.181564004634,10.2532651595962,10.0754462952899,10.1471474502521,11436705.5932666,0.0,1.0
1993-01-27,34.63,35.38,34.0,35.25,3075000,9.93204398536549,10.1471474502521,9.75135707486072,10.1098628496718,10721584.6161077,0.0,1.0
1993-01-28,35.25,35.25,34.13,34.38,1759600,10.1098628496718,10.1098628496718,9.78864167544107,9.86034283040328,6135187.08634248,0.0,1.0
1993-01-29,35.25,35.63,34.88,35.38,1131600,10.1098628496718,10.2188486052143,10.0037451403277,10.1471474502521,3945543.13872764,0.0,1.0
1993-02-01,36.0,36.0,35.13,35.13,904800,10.3249663145584,10.3249663145584,10.0754462952899,10.0754462952899,3154760.89777375,0.0,1.0
1993-02-02,35.88,36.25,35.5,35.75,625800,10.2905497601766,10.3966674695206,10.181564004634,10.2532651595962,2181973.22040982,0.0,1.0
1993-02-03,35.63,36.13,35.63,35.88,1185800,10.2188486052143,10.3622509151388,10.2188486052143,10.2905497601766,4134521.96350589,0.0,1.0
1993-02-04,35.0,36.0,34.88,35.75,1300700,10.0381616947096,10.3249663145584,10.0037451403277,10.2532651595962,4535143.12525895,0.0,1.0
1993-02-05,35.63,35.75,34.88,34.88,1210000,10.2188486052143,10.2532651595962,10.0037451403277,10.0037451403277,4218899.96276111,0.0,1.0
1993-02-08,35.38,35.88,35.25,35.38,1297200,10.2188486052143,10.3632642158024,10.1813005464614,10.2188486052143,4491204.22202767,0.25,1.0
1993-02-09,35.25,35.88,35.25,35.5,931400,10.1813005464614,10.3632642158024,10.1813005464614,10.2535083517555,3224720.63860358,0.0,1.0
1993-02-10,35.0,35.38,34.75,35.25,986400,10.1090927411674,10.2188486052143,10.0368849358733,10.1813005464614,3415143.26596366,0.0,1.0
1993-02-11,34.38,35.0,34.13,35.0,1756300,9.93001738403813,10.1090927411674,9.85780957874408,10.1090927411674,6080713.82604622,0.0,1.0
1993-02-12,34.38,34.63,34.13,34.13,1329000,9.93001738403813,10.0022251893322,9.85780957874408,9.85780957874408,4601303.12293767,0.0,1.0
1993-02-16,33.75,34.38,33.38,34.25,2076300,9.74805371469711,9.93001738403813,9.64118616286192,9.89246932528522,7188627.29432317,0.0,1.0
1993-02-17,33.75,34.13,33.5,34.0,1042800,9.74805371469711,9.85780957874408,9.67584590940306,9.82026151999117,3610413.01474748,0.0,1.0
1993-02-18,33.88,34.25,33.5,34.25,1505700,9.78560177345002,9.89246932528522,9.67584590940306,9.89246932528522,5213079.09120185,0.0,1.0
1993-02-19,33.63,34.13,33.5,34.13,1051200,9.71339396815597,9.85780957874408,9.67584590940306,9.85780957874408,3639495.74328975,0.0,1.0
1993-02-22,34.38,34.5,33.5,33.63,1108900,9.93001738403813,9.96467713057927,9.67584590940306,9.71339396815597,3839266.39053844,0.0,1.0
1993-02-23,34.63,34.88,34.13,34.5,797600,10.0022251893322,10.0744329946262,9.85780957874408,9.96467713057927,2761474.31968027,0.0,1.0
1993-02-24,34.75,34.88,34.25,34.38,842900,10.0368849358733,10.0744329946262,9.89246932528522,9.93001738403813,2918313.32003324,0.0,1.0
1993-02-25,34.63,35.25,34.5,35.0,771900,10.0022251893322,10.1813005464614,9.96467713057927,10.1090927411674,2672495.01925928,0.0,1.0
1993-02-26,34.38,34.75,34.25,34.75,675900,9.93001738403813,10.0368849358733,9.89246932528522,10.0368849358733,2340120.9787762,0.0,1.0
1993-03-01,34.0,35.0,34.0,34.13,1188400,9.82026151999117,10.1090927411674,9.82026151999117,9.85780957874408,4114513.64281349,0.0,1.0
1993-03-02,34.13,34.25,33.5,34.0,1449600,9.85780957874408,9.89246932528522,9.67584590940306,9.82026151999117,5018848.01129454,0.0,1.0
1993-03-03,34.5,34.63,34.0,34.38,978800,9.96467713057927,10.0022251893322,9.82026151999117,9.93001738403813,3388830.32109209,0.0,1.0
1993-03-04,34.5,34.75,34.25,34.38,627700,9.96467713057927,10.0368849358733,9.89246932528522,9.93001738403813,2173241.51261699,0.0,1.0
1993-03-05,34.63,35.13,34.38,34.5,966000,10.0022251893322,10.1466407999203,9.93001738403813,9.96467713057927,3344513.78236101,0.0,1.0
1993-03-08,34.5,35.0,34.38,34.75,1176600,9.96467713057927,10.1090927411674,9.93001738403813,10.0368849358733,4073659.33367078,0.0,1.0
1993-03-09,34.13,34.63,34.0,34.5,864400,9.85780957874408,10.0022251893322,9.82026151999117,9.96467713057927,2992751.25618309,0.0,1.0
1993-03-10,34.88,35.0,33.38,33.88,1794200,10.0744329946262,10.1090927411674,9.64118616286192,9.78560177345002,6211932.32744529,0.0,1.0
1993-03-11,34.63,35.13,34.25,34.75,963000,10.0022251893322,10.1466407999203,9.89246932528522,10.0368849358733,3334127.09359591,0.0,1.0
1993-03-12,35.25,35.25,34.38,34.63,1067700,10.1813005464614,10.1813005464614,9.93001738403813,10.0022251893322,3696622.53149779,0.0,1.0
1993-03-15,35.63,35.63,35.0,35.25,1466300,10.2910564105084,10.2910564105084,10.1090927411674,10.1813005464614,5076667.24542024,0.0,1.0
1993-03-16,35.0,35.63,35.0,35.5,1311000,10.1090927411674,10.2910564105084,10.1090927411674,10.2535083517555,4538982.99034708,0.0,1.0
1993-03-17,34.38,35.0,34.38,34.88,842400,9.93001738403813,10.1090927411674,9.93001738403813,10.0744329946262,2916582.20523905,0.0,1.0
1993-03-18,34.5,35.0,34.25,34.38,903100,9.96467713057927,10.1090927411674,9.89246932528522,9.93001738403813,3126739.54125283,0.0,1.0
1993-03-19,34.63,35.0,34.5,34.75,1079300,10.0022251893322,10.1090927411674,9.96467713057927,10.0368849358733,3736784.39472281,0.0,1.0
1993-03-22,34.5,35.25,34.38,34.75,955800,9.96467713057927,10.1813005464614,9.93001738403813,10.0368849358733,3309199.04055969,0.0,1.0
1993-03-23,35.38,35.5,34.5,34.75,1541700,10.2188486052143,10.2535083517555,9.96467713057927,10.0368849358733,5337719.35638302,0.0,1.0
1993-03-24,34.75,35.38,34.63,35.13,867200,10.0368849358733,10.2188486052143,10.0022251893322,10.1466407999203,3002445.49903052,0.0,1.0
1993-03-25,35.38,35.38,34.5,34.5,997400,10.2188486052143,10.2188486052143,9.96467713057927,9.96467713057927,3453227.7914357,0.0,1.0
1993-03-26,35.0,35.75,35.0,35.38,902000,10.1090927411674,10.3257161570495,10.1090927411674,10.2188486052143,3122931.08870562,0.0,1.0
1993-03-29,35.38,35.63,35.13,35.25,776600,10.2188486052143,10.2910564105084,10.1466407999203,10.1813005464614,2688767.49832461,0.0,1.0
1993-03-30,35.63,35.75,35.25,35.25,1104300,10.2910564105084,10.3257161570495,10.1813005464614,10.1813005464614,3823340.13443195,0.0,1.0
1993-03-31,35.0,35.63,35.0,35.5,828300,10.1090927411674,10.2910564105084,10.1090927411674,10.2535083517555,2867764.76804309,0.0,1.0
1993-04-01,34.88,35.38,34.75,35.13,646500,10.0744329946262,10.2188486052143,10.0368849358733,10.1466407999203,2238331.42887826,0.0,1.0
1993-04-02,34.5,35.0,34.5,34.63,756500,9.96467713057927,10.1090927411674,9.96467713057927,10.0022251893322,2619176.68359846,0.0,1.0
1993-04-05,34.88,35.0,34.25,34.5,619700,10.0744329946262,10.1090927411674,9.89246932528522,9.96467713057927,2145543.67591007,0.0,1.0
1993-04-06,35.13,35.38,34.75,34.88,643400,10.1466407999203,10.2188486052143,10.0368849358733,10.0744329946262,2227598.51715432,0.0,1.0
1993-04-07,36.25,36.25,34.88,35.25,1348500,10.4701317676376,10.4701317676376,10.0744329946262,10.1813005464614,4668816.59991082,0.0,1.0
1993-04-08,36.13,36.88,35.63,36.88,1362500,10.4354720210965,10.6520954369787,10.2910564105084,10.6520954369787,4717287.81414791,0.0,1.0
1993-04-12,36.75,36.75,35.88,36.13,1222200,10.6145473782257,10.6145473782257,10.3632642158024,10.4354720210965,4231537.00290026,0.0,1.0
1993-04-13,36.75,37.25,36.63,36.88,1226700,10.6145473782257,10.7589629888139,10.5798876316846,10.6520954369787,4247117.03604791,0.0,1.0
1993-04-14,36.75,36.88,36.5,36.75,875800,10.6145473782257,10.6520954369787,10.5423395729317,10.6145473782257,3032220.67349047,0.0,1.0
1993-04-15,37.0,37.13,36.63,36.75,810400,10.6867551835198,10.7243032422727,10.5798876316846,10.6145473782257,2805790.85841135,0.0,1.0
1993-04-16,37.75,37.88,37.0,37.0,1481000,10.903378599402,10.9409266581549,10.6867551835198,10.6867551835198,5127562.0203692,0.0,1.0
1993-04-19,37.63,37.75,37.25,37.75,1002800,10.8687188528608,10.903378599402,10.7589629888139,10.903378599402,3471923.83121287,0.0,1.0
1993-04-20,37.0,37.75,36.38,37.5,1015800,10.6867551835198,10.903378599402,10.5076798263906,10.8311707941079,3516932.81586161,0.0,1.0
1993-04-21,37.5,37.75,36.5,36.75,1024500,10.8311707941079,10.903378599402,10.5423395729317,10.6145473782257,3547054.2132804,0.0,1.0
1993-04-22,37.88,38.38,37.38,38.0,1909800,10.9409266581549,11.085342268743,10.7965110475668,10.975586404696,6612166.0678603,0.0,1.0
1993-04-23,38.0,38.13,37.63,37.63,699100,10.975586404696,11.0131344634489,10.8687188528608,10.8687188528608,2420444.70522628,0.0,1.0
1993-04-26,37.38,38.13,36.63,38.0,813600,10.7965110475668,11.0131344634489,10.5798876316846,10.975586404696,2816869.99309411,0.0,1.0
1993-04-27,37.88,37.88,37.13,37.25,842300,10.9409266581549,10.9409266581549,10.7243032422727,10.7589629888139,2916235.9822802,0.0,1.0
1993-04-28,37.38,38.13,37.25,37.88,708100,10.7965110475668,11.0131344634489,10.7589629888139,10.9409266581549,2451604.77152156,0.0,1.0
1993-04-29,38.0,38.25,37.63,37.88,674600,10.975586404696,11.0477942099901,10.8687188528608,10.9409266581549,2335620.08031133,0.0,1.0
1993-04-30,38.0,38.25,37.75,38.13,628200,10.975586404696,11.0477942099901,10.903378599402,11.0131344634489,2174972.62741117,0.0,1.0
1993-05-03,37.88,38.0,37.5,37.75,619200,10.9409266581549,10.975586404696,10.8311707941079,10.903378599402,2143812.56111587,0.0,1.0
1993-05-04,38.5,38.5,37.88,37.88,1002100,11.1200020152841,11.1200020152841,10.9409266581549,10.9409266581549,3469500.27050101,0.0,1.0
1993-05-05,39.0,39.88,38.5,38.5,1270800,11.2644176258722,11.5185891005073,11.1200020152841,11.1200020152841,4399801.36089481,0.0,1.0
1993-05-06,39.5,39.63,39.0,39.0,799800,11.4088332364603,11.4463812952132,11.2644176258722,11.2644176258722,2769091.22477469,0.0,1.0
1993-05-07,39.0,39.5,38.75,39.5,698100,11.2644176258722,11.4088332364603,11.1922098205782,11.4088332364603,2416982.47563792,0.0,1.0
1993-05-10,38.25,39.13,38.25,38.38,673900,11.1200020152841,11.3758347413874,11.1200020152841,11.1577954861857,2318045.89284883,0.25,1.0
1993-05-11,39.0,39.0,38.13,38.25,812500,11.3380412704858,11.3380412704858,11.0851157344519,11.1200020152841,2794794.90716674,0.0,1.0
1993-05-12,39.38,39.63,39.0,39.13,1497400,11.4485144931213,11.5211942448552,11.3380412704858,11.3758347413874,5150678.02337412,0.0,1.0
1993-05-13,39.5,39.88,39.25,39.5,1466300,11.4834007739535,11.593873996589,11.4107210222196,11.4834007739535,5043701.87369675,0.0,1.0
1993-05-14,39.88,40.38,39.63,39.63,1521100,11.593873996589,11.7392335000568,11.5211942448552,11.5211942448552,5232200.04097397,0.0,1.0
1993-05-17,40.13,40.25,39.88,40.0,897900,11.6665537483229,11.7014400291552,11.593873996589,11.6287602774213,3088549.35033234,0.0,1.0
1993-05-18,40.0,40.13,39.63,39.75,974100,11.6287602774213,11.6665537483229,11.5211942448552,11.5560805256874,3350658.11577985,0.0,1.0
1993-05-19,40.5,40.75,39.63,40.0,1522300,11.7741197808891,11.8467995326229,11.5211942448552,11.6287602774213,5236327.7380676,0.0,1.0
1993-05-20,40.63,41.0,40.13,40.75,1545600,11.8119132517907,11.9194792843568,11.6665537483229,11.8467995326229,5316473.8566362,0.0,1.0
1993-05-21,40.0,40.5,40.0,40.25,1104200,11.6287602774213,11.7741197808891,11.6287602774213,11.7014400291552,3798169.27568433,0.0,1.0
1993-05-24,40.13,40.38,39.75,39.75,808000,11.6665537483229,11.7392335000568,11.5560805256874,11.5560805256874,2779316.04306552,0.0,1.0
1993-05-25,40.25,40.5,40.0,40.0,736300,11.7014400291552,11.7741197808891,11.6287602774213,11.6287602774213,2532686.14171923,0.0,1.0
1993-05-26,40.0,40.63,40.0,40.38,1039600,11.6287602774213,11.8119132517907,11.6287602774213,11.7392335000568,3575961.58214221,0.0,1.0
1993-05-27,39.88,40.25,39.63,40.13,820300,11.593873996589,11.7014400291552,11.5211942448552,11.6665537483229,2821624.93827556,0.0,1.0
1993-05-28,39.63,39.88,39.25,39.75,521300,11.5211942448552,11.593873996589,11.4107210222196,11.5560805256874,1793140.41243818,0.0,1.0
1993-06-01,39.75,40.0,39.38,39.63,624900,11.5560805256874,11.6287602774213,11.4485144931213,11.5211942448552,2149498.26152431,0.0,1.0
1993-06-02,39.75,40.0,39.63,39.75,530000,11.5560805256874,11.6287602774213,11.5211942448552,11.5560805256874,1823066.21636723,0.0,1.0
1993-06-03,39.63,39.88,39.5,39.75,452000,11.5211942448552,11.593873996589,11.4834007739535,11.5560805256874,1554765.90527922,0.0,1.0
1993-06-04,39.63,39.63,39.13,39.5,452600,11.5211942448552,11.5211942448552,11.3758347413874,11.4834007739535,1556829.75382605,0.0,1.0
1993-06-07,38.88,39.63,38.88,39.5,549000,11.3031549896535,11.5211942448552,11.3031549896535,11.4834007739535,1888421.42035021,0.0,1.0
1993-06-08,38.25,38.88,38.13,38.88,534200,11.1200020152841,11.3031549896535,11.0851157344519,11.3031549896535,1837513.15619505,0.0,1.0
1993-06-09,38.75,39.0,38.38,38.38,642900,11.2653615187519,11.3380412704858,11.1577954861857,11.1577954861857,2211413.71792923,0.0,1.0
1993-06-10,38.38,38.88,38.13,38.75,583200,11.1577954861857,11.3031549896535,11.0851157344519,11.2653615187519,2006060.78751957,0.0,1.0
1993-06-11,38.88,39.25,38.5,38.63,495500,11.3031549896535,11.4107210222196,11.192681767018,11.2304752379196,1704394.92492446,0.0,1.0
1993-06-14,38.88,39.25,38.88,39.0,258400,11.3031549896535,11.4107210222196,11.3031549896535,11.3380412704858,888830.774168477,0.0,1.0
1993-06-15,39.25,39.5,38.88,39.0,464300,11.4107210222196,11.4834007739535,11.3031549896535,11.3380412704858,1597074.80048926,0.0,1.0
1993-06-16,39.38,39.5,39.0,39.25,437100,11.4485144931213,11.4834007739535,11.3380412704858,11.4107210222196,1503513.66636625,0.0,1.0
1993-06-17,38.75,39.25,38.63,39.0,868200,11.2653615187519,11.4107210222196,11.2304752379196,11.3380412704858,2986388.8472642,0.0,1.0
1993-06-18,38.75,39.25,38.5,38.88,1094800,11.2653615187519,11.4107210222196,11.192681767018,11.3031549896535,3765835.64845064,0.0,1.0
1993-06-21,38.5,39.0,38.25,38.88,584300,11.192681767018,11.3380412704858,11.1200020152841,11.3031549896535,2009844.50985542,0.0,1.0
1993-06-22,38.25,38.5,38.0,38.13,502000,11.1200020152841,11.192681767018,11.0473222635502,11.0851157344519,1726753.2841818,0.0,1.0
1993-06-23,38.75,38.75,38.0,38.25,683500,11.2653615187519,11.2653615187519,11.0473222635502,11.1200020152841,2351067.46959811,0.0,1.0
1993-06-24,38.25,38.75,38.13,38.5,554800,11.1200020152841,11.2653615187519,11.0851157344519,11.192681767018,1908371.95630291,0.0,1.0
1993-06-25,38.25,38.75,38.13,38.38,474500,11.1200020152841,11.2653615187519,11.0851157344519,11.1577954861857,1632160.22578538,0.0,1.0
1993-06-28,37.75,38.38,37.38,38.13,1037100,10.9746425118164,11.1577954861857,10.8670764792502,11.0851157344519,3567362.21319707,0.0,1.0
1993-06-29,37.5,38.13,37.5,37.88,831300,10.9019627600825,11.0851157344519,10.9019627600825,11.012435982718,2859462.1616341,0.0,1.0
1993-06-30,37.0,37.5,36.75,37.38,1370600,10.7566032566147,10.9019627600825,10.6839235048808,10.8670764792502,4714518.03047722,0.0,1.0
1993-07-01,37.0,37.5,37.0,37.13,511600,10.7566032566147,10.9019627600825,10.7566032566147,10.7943967275163,1759774.86093109,0.0,1.0
1993-07-02,36.75,36.88,36.63,36.63,428500,10.6839235048808,10.7217169757824,10.6490372240486,10.6490372240486,1473931.83719502,0.0,1.0
1993-07-06,36.5,37.25,36.38,36.75,627900,10.6112437531469,10.8292830083486,10.5763574723147,10.6839235048808,2159817.50425847,0.0,1.0
1993-07-07,36.38,36.75,36.38,36.5,473200,10.5763574723147,10.6839235048808,10.5763574723147,10.6112437531469,1627688.55393391,0.0,1.0
1993-07-08,37.13,37.13,36.25,36.38,578700,10.7943967275163,10.7943967275163,10.5385640014131,10.5763574723147,1990581.92341834,0.0,1.0
1993-07-09,37.38,37.88,37.13,37.38,928300,10.8670764792502,11.012435982718,10.7943967275163,10.8670764792502,3193117.6767051,0.0,1.0
1993-07-12,37.38,37.5,37.25,37.5,413800,10.8670764792502,10.9019627600825,10.8292830083486,10.9019627600825,1423367.54779766,0.0,1.0
1993-07-13,37.5,37.75,37.25,37.25,568800,10.9019627600825,10.9746425118164,10.8292830083486,10.8292830083486,1956528.42239562,0.0,1.0
1993-07-14,37.75,37.88,37.5,37.5,576000,10.9746425118164,11.012435982718,10.9019627600825,10.9019627600825,1981294.60495759,0.0,1.0
1993-07-15,37.5,37.75,37.25,37.75,541300,10.9019627600825,10.9746425118164,10.8292830083486,10.9746425118164,1861935.36399921,0.0,1.0
1993-07-16,37.38,37.75,37.38,37.5,614000,10.8670764792502,10.9746425118164,10.8670764792502,10.9019627600825,2112005.01292355,0.0,1.0
1993-07-19,37.63,37.75,37.25,37.38,420800,10.9397562309841,10.9746425118164,10.8292830083486,10.8670764792502,1447445.78084402,0.0,1.0
1993-07-20,38.0,38.25,37.38,37.63,684000,11.0473222635502,11.1200020152841,10.8670764792502,10.9397562309841,2352787.34338715,0.0,1.0
1993-07-21,38.13,38.38,38.0,38.0,505600,11.0851157344519,11.1577954861857,11.0473222635502,11.0473222635502,1739136.37546277,0.0,1.0
1993-07-22,37.5,38.38,37.5,38.38,418200,10.9019627600825,11.1577954861857,10.9019627600825,11.1577954861857,1438502.43714108,0.0,1.0
1993-07-23,37.75,38.13,37.5,37.63,450900,10.9746425118164,11.0851157344519,10.9019627600825,10.9397562309841,1550982.18294336,0.0,1.0
1993-07-26,38.63,39.75,38.0,38.75,1644100,11.2304752379196,11.5560805256874,11.0473222635502,11.2653615187519,5655288.99307428,0.0,1.0
1993-07-27,38.63,39.0,38.63,38.75,640300,11.2304752379196,11.3380412704858,11.2304752379196,11.2653615187519,2202470.3742263,0.0,1.0
1993-07-28,38.5,38.75,38.25,38.63,415600,11.192681767018,11.2653615187519,11.1200020152841,11.2304752379196,1429559.09343815,0.0,1.0
1993-07-29,39.13,39.75,38.63,38.75,653400,11.3758347413874,11.5560805256874,11.2304752379196,11.2653615187519,2247531.06749877,0.0,1.0
1993-07-30,39.38,39.5,39.0,39.13,414700,11.4485144931213,11.4834007739535,11.3380412704858,11.3758347413874,1426463.3206179,0.0,1.0
1993-08-02,39.0,39.13,38.63,39.0,772600,11.3380412704858,11.3758347413874,11.2304752379196,11.3380412704858,2657548.97880249,0.0,1.0
1993-08-03,38.88,39.13,38.75,38.75,430000,11.3031549896535,11.3758347413874,11.2653615187519,11.2653615187519,1479091.45856209,0.0,1.0
1993-08-04,38.25,38.88,38.25,38.88,644400,11.1200020152841,11.3031549896535,11.1200020152841,11.3031549896535,2216573.33929631,0.0,1.0
1993-08-05,38.13,38.25,37.88,38.25,485000,11.0851157344519,11.1200020152841,11.012435982718,11.1200020152841,1668277.57535491,0.0,1.0
1993-08-06,38.88,38.88,38.13,38.13,494000,11.3031549896535,11.3031549896535,11.0851157344519,11.0851157344519,1699235.30355738,0.0,1.0
1993-08-09,39.13,39.25,38.63,38.75,643800,11.4485144931213,11.483623661002,11.3022262936181,11.3373354614988,2200450.89824852,0.25,1.0
1993-08-10,38.75,39.13,38.75,39.0,527500,11.3373354614988,11.4485144931213,11.3373354614988,11.4104795612504,1802947.88571933,0.0,1.0
1993-08-11,38.88,39.13,38.63,38.75,736400,11.3753703933697,11.4485144931213,11.3022262936181,11.3373354614988,2516949.427571,0.0,1.0
1993-08-12,38.75,39.13,38.5,39.0,484700,11.3373354614988,11.4485144931213,11.2641913617472,11.4104795612504,1656661.30845148,0.0,1.0
1993-08-13,38.38,38.75,38.25,38.75,421900,11.2290821938665,11.3373354614988,11.1910472619956,11.3373354614988,1442016.51750707,0.0,1.0
1993-08-16,38.13,38.5,38.0,38.13,471400,11.1559380941148,11.2641913617472,11.117903162244,11.1559380941148,1611203.09635657,0.0,1.0
1993-08-17,38.38,38.75,37.88,38.13,629800,11.2290821938665,11.3373354614988,11.0827939943632,11.1559380941148,2152600.14867493,0.0,1.0
1993-08-18,39.0,39.25,38.63,38.75,797900,11.4104795612504,11.483623661002,11.3022262936181,11.3373354614988,2727150.93462645,0.0,1.0
1993-08-19,39.75,39.75,39.0,39.0,1043700,11.6299118605052,11.6299118605052,11.4104795612504,11.4104795612504,3567273.3807114,0.0,1.0
1993-08-20,39.5,39.88,39.38,39.75,879600,11.5567677607536,11.6679467923761,11.5216585928729,11.6299118605052,3006394.23749521,0.0,1.0
1993-08-23,39.38,39.38,39.0,39.13,436200,11.5216585928729,11.5216585928729,11.4104795612504,11.4485144931213,1490892.64028581,0.0,1.0
1993-08-24,39.13,39.25,38.88,39.25,489500,11.4485144931213,11.483623661002,11.3753703933697,11.483623661002,1673067.27973385,0.0,1.0
1993-08-25,39.25,39.25,38.75,39.0,555400,11.483623661002,11.483623661002,11.3373354614988,11.4104795612504,1898307.59379813,0.0,1.0
1993-08-26,39.0,39.38,38.5,39.25,551400,11.4104795612504,11.5216585928729,11.2641913617472,11.483623661002,1884635.95106282,0.0,1.0
1993-08-27,38.88,39.25,38.63,39.0,676200,11.3753703933697,11.483623661002,11.3022262936181,11.4104795612504,2311191.20440455,0.0,1.0
1993-08-30,39.0,39.25,38.88,39.0,406500,11.4104795612504,11.483623661002,11.3753703933697,11.4104795612504,1389380.69297613,0.0,1.0
1993-08-31,39.63,39.63,39.0,39.13,703700,11.5948026926245,11.5948026926245,11.4104795612504,11.4485144931213,2405183.74820983,0.0,1.0
1993-09-01,39.63,39.88,39.25,39.5,769700,11.5948026926245,11.6679467923761,11.483623661002,11.5567677607536,2630765.85334248,0.0,1.0
1993-09-02,39.63,39.75,39.5,39.75,484500,11.5948026926245,11.6299118605052,11.5567677607536,11.6299118605052,1655977.72631471,0.0,1.0
1993-09-03,39.63,39.88,39.5,39.5,516200,11.5948026926245,11.6679467923761,11.5567677607536,11.5567677607536,1764325.49499206,0.0,1.0
1993-09-07,39.88,40.13,39.63,39.75,968100,11.6679467923761,11.7410908921277,11.5948026926245,11.6299118605052,3308879.33301398,0.0,1.0
1993-09-08,39.5,40.38,39.13,39.75,1382800,11.5567677607536,11.8142349918793,11.4485144931213,11.6299118605052,4726286.89359751,0.0,1.0
1993-09-09,39.88,39.88,39.13,39.13,766600,11.6679467923761,11.6679467923761,11.4485144931213,11.4485144931213,2620170.33022262,0.0,1.0
1993-09-10,40.38,40.5,39.63,39.75,1129700,11.8142349918793,11.8493441597601,11.5948026926245,11.6299118605052,3861213.6995206,0.0,1.0
1993-09-13,40.38,40.75,40.25,40.5,704700,11.8142349918793,11.9224882595117,11.7762000600085,11.8493441597601,2408601.65889366,0.0,1.0
1993-09-14,40.0,40.25,39.75,40.13,432800,11.7030559602569,11.7762000600085,11.6299118605052,11.7410908921277,1479271.74396079,0.0,1.0
1993-09-15,40.13,40.13,39.75,40.0,781800,11.7410908921277,11.7410908921277,11.6299118605052,11.7030559602569,2672122.5726168,0.0,1.0
1993-09-16,39.88,40.13,39.75,40.13,549900,11.6679467923761,11.7410908921277,11.6299118605052,11.7410908921277,1879509.08503707,0.0,1.0
1993-09-17,39.88,40.0,39.75,40.0,1400600,11.6679467923761,11.7030559602569,11.6299118605052,11.7030559602569,4787125.70376963,0.0,1.0
1993-09-20,40.0,40.13,39.88,40.0,528300,11.7030559602569,11.7410908921277,11.6679467923761,11.7030559602569,1805682.21426638,0.0,1.0
1993-09-21,39.88,40.0,39.75,40.0,575700,11.6679467923761,11.7030559602569,11.6299118605052,11.7030559602569,1967691.18067983,0.0,1.0
1993-09-22,39.38,40.0,39.13,39.88,1066300,11.5216585928729,11.7030559602569,11.4485144931213,11.6679467923761,3644518.16216589,0.0,1.0
1993-09-23,39.25,39.38,39.0,39.25,473300,11.483623661002,11.5216585928729,11.4104795612504,11.483623661002,1617697.12665584,0.0,1.0
1993-09-24,38.88,39.25,38.75,39.25,517600,11.3753703933697,11.483623661002,11.3373354614988,11.483623661002,1769110.56994942,0.0,1.0
1993-09-27,39.25,39.5,39.0,39.0,473100,11.483623661002,11.5567677607536,11.4104795612504,11.4104795612504,1617013.54451908,0.0,1.0
1993-09-28,39.0,39.5,39.0,39.25,480800,11.4104795612504,11.5567677607536,11.4104795612504,11.483623661002,1643331.45678455,0.0,1.0
1993-09-29,38.88,39.25,38.88,39.0,464300,11.3753703933697,11.483623661002,11.3753703933697,11.4104795612504,1586935.93050138,0.0,1.0
1993-09-30,38.38,39.13,38.38,39.13,650800,11.2290821938665,11.4485144931213,11.2290821938665,11.4485144931213,2224376.27303532,0.0,1.0
1993-10-01,38.75,38.75,38.13,38.25,471300,11.3373354614988,11.3373354614988,11.1559380941148,11.1910472619956,1610861.30528819,0.0,1.0
1993-10-04,38.63,39.13,38.38,38.5,608800,11.3022262936181,11.4485144931213,11.2290821938665,11.2641913617472,2080824.02431454,0.0,1.0
1993-10-05,37.63,38.5,37.25,38.5,1055700,11.0096498946116,11.2641913617472,10.8984708629892,11.2641913617472,3608288.30891733,0.0,1.0
1993-10-06,38.0,38.13,37.5,37.63,917800,11.117903162244,11.1559380941148,10.9716149627408,11.0096498946116,3136958.42561743,0.0,1.0
1993-10-07,37.75,38.0,37.63,37.88,357800,11.0447590624924,11.117903162244,11.0096498946116,11.0827939943632,1222928.44267369,0.0,1.0
1993-10-08,37.38,37.88,36.88,37.75,721300,10.93650579486,11.0827939943632,10.7902175953568,11.0447590624924,2465338.97624521,0.0,1.0
1993-10-11,37.38,37.5,37.13,37.13,348700,10.93650579486,10.9716149627408,10.8633616951084,10.8633616951084,1191825.45545086,0.0,1.0
1993-10-12,37.38,37.63,37.13,37.38,417900,10.93650579486,11.0096498946116,10.8633616951084,10.93650579486,1428344.87477177,0.0,1.0
1993-10-13,37.38,37.63,37.25,37.38,487300,10.93650579486,11.0096498946116,10.8984708629892,10.93650579486,1665547.87622944,0.0,1.0
1993-10-14,38.13,38.13,37.25,37.38,954500,11.1559380941148,11.1559380941148,10.8984708629892,10.93650579486,3262395.74771393,0.0,1.0
1993-10-15,37.75,38.63,37.75,38.38,886200,11.0447590624924,11.3022262936181,11.0447590624924,11.2290821938665,3028952.44800846,0.0,1.0
1993-10-18,38.0,38.13,37.5,37.5,872200,11.117903162244,11.1559380941148,10.9716149627408,10.9716149627408,2981101.69843487,0.0,1.0
1993-10-19,38.38,38.5,38.0,38.0,567800,11.2290821938665,11.2641913617472,11.117903162244,11.117903162244,1940689.68627759,0.0,1.0
1993-10-20,38.63,38.88,38.5,38.63,654100,11.3022262936181,11.3753703933697,11.2641913617472,11.3022262936181,2235655.37829195,0.0,1.0
1993-10-21,38.38,38.63,38.13,38.38,565200,11.2290821938665,11.3022262936181,11.1559380941148,11.2290821938665,1931803.11849963,0.0,1.0
1993-10-22,38.25,38.63,38.13,38.38,642100,11.1910472619956,11.3022262936181,11.1559380941148,11.2290821938665,2194640.45008603,0.0,1.0
1993-10-25,37.38,38.0,37.25,37.88,1042500,10.93650579486,11.117903162244,10.8984708629892,11.0827939943632,3563171.8878908,0.0,1.0
1993-10-26,36.63,37.13,36.5,37.0,1012400,10.7170734956052,10.8633616951084,10.6790385637344,10.8253267632376,3460292.77630757,0.0,1.0
1993-10-27,37.25,37.38,36.63,36.75,904600,10.8984708629892,10.93650579486,10.7170734956052,10.752182663486,3091842.0045909,0.0,1.0
1993-10-28,37.63,38.13,37.13,37.25,728900,11.0096498946116,11.1559380941148,10.8633616951084,10.8984708629892,2491315.09744231,0.0,1.0
1993-10-29,37.5,38.0,37.5,37.75,630500,10.9716149627408,11.117903162244,10.9716149627408,11.0447590624924,2154992.68615362,0.0,1.0
1993-11-01,37.75,38.0,37.38,37.5,476400,11.0447590624924,11.117903162244,10.93650579486,10.9716149627408,1628292.64977571,0.0,1.0
1993-11-02,37.63,38.0,37.38,37.88,973500,11.0096498946116,11.117903162244,10.93650579486,11.0827939943632,3327336.05070666,0.0,1.0
1993-11-03,37.75,37.88,37.5,37.63,698600,11.0447590624924,11.0827939943632,10.9716149627408,11.0096498946116,2387752.40372231,0.0,1.0
1993-11-04,37.38,37.88,37.25,37.75,722900,10.93650579486,11.0827939943632,10.8984708629892,11.0447590624924,2470807.63333934,0.0,1.0
1993-11-05,37.25,37.38,36.88,36.88,583200,10.9716149627408,11.0099051626108,10.8626351631109,10.8626351631109,1980036.67406982,0.25,1.0
1993-11-08,36.75,37.25,36.63,37.0,483200,10.8243449632409,10.9716149627408,10.789000163361,10.8979799629909,1640524.21280957,0.0,1.0
1993-11-09,35.88,37.0,35.38,36.88,1385800,10.5680951641111,10.8979799629909,10.4208251646113,10.8626351631109,4704963.68814467,0.0,1.0
1993-11-10,35.5,35.88,35.38,35.75,1362300,10.4561699644912,10.5680951641111,10.4208251646113,10.5298049642412,4625178.25974851,0.0,1.0
1993-11-11,35.63,35.88,35.5,35.63,1293200,10.4944601643612,10.5680951641111,10.4561699644912,10.4944601643612,4390575.14901765,0.0,1.0
1993-11-12,36.38,36.75,35.63,35.75,1370000,10.715365163611,10.8243449632409,10.4944601643612,10.5298049642412,4651320.71926554,0.0,1.0
1993-11-15,37.0,37.25,36.75,37.0,1050200,10.8979799629909,10.9716149627408,10.8243449632409,10.8979799629909,3565559.86815521,0.0,1.0
1993-11-16,37.63,37.75,37.0,37.13,874400,11.0835401623607,11.1188849622407,10.8979799629909,10.9362701628608,2968696.9612597,0.0,1.0
1993-11-17,40.75,41.0,37.75,37.88,2977100,12.0025049592399,12.0761399589899,11.1188849622407,11.1571751621106,10107625.4841792,0.0,1.0
1993-11-18,39.13,39.75,38.88,39.0,2690400,11.5253501608603,11.7079649602402,11.4517151611104,11.4870599609904,9134243.257746,0.0,1.0
1993-11-19,38.5,39.13,38.38,39.13,1277500,11.3397899614905,11.5253501608603,11.3044451616105,11.5253501608603,4337271.69259979,0.0,1.0
1993-11-22,38.75,39.25,38.25,38.5,1272900,11.4134249612404,11.5606949607403,11.2661549617406,11.3397899614905,4321654.11938183,0.0,1.0
1993-11-23,39.0,39.13,38.63,38.75,835200,11.4870599609904,11.5253501608603,11.3780801613605,11.4134249612404,2835608.07644566,0.0,1.0
1993-11-24,38.5,39.0,38.5,39.0,386800,11.3397899614905,11.4870599609904,11.3397899614905,11.4870599609904,1313234.20015468,0.0,1.0
1993-11-26,38.75,38.88,38.5,38.75,269600,11.4134249612404,11.4517151611104,11.3397899614905,11.4134249612404,915325.595557657,0.0,1.0
1993-11-29,39.13,39.38,38.63,38.75,870600,11.5253501608603,11.5989851606103,11.3780801613605,11.4134249612404,2955795.48773181,0.0,1.0
1993-11-30,38.63,39.13,38.5,39.0,634100,11.3780801613605,11.5253501608603,11.3397899614905,11.4870599609904,2152848.51685129,0.0,1.0
1993-12-01,37.88,38.63,37.75,38.25,1212300,11.1571751621106,11.3780801613605,11.1188849622407,11.2661549617406,4115909.56785812,0.0,1.0
1993-12-02,37.88,38.13,37.63,38.0,663200,11.1571751621106,11.2308101618606,11.0835401623607,11.1925199619906,2251646.64307804,0.0,1.0
1993-12-03,38.13,38.38,37.88,38.0,656700,11.2308101618606,11.3044451616105,11.1571751621106,11.1925199619906,2229578.33309611,0.0,1.0
1993-12-06,38.88,38.88,38.38,38.38,605000,11.4517151611104,11.4517151611104,11.3044451616105,11.3044451616105,2054050.39062456,0.0,1.0
1993-12-07,41.0,41.5,39.5,40.25,3394600,12.0761399589899,12.2234099584898,11.6343299604902,11.8552349597401,11525090.0099407,0.0,1.0
1993-12-08,39.63,41.0,39.63,40.88,2540600,11.6726201603602,12.0761399589899,11.6726201603602,12.0407951591099,8625653.59077812,0.0,1.0
1993-12-09,39.88,40.13,39.63,39.75,977000,11.7462551601102,11.8198901598601,11.6726201603602,11.7079649602402,3317036.7465127,0.0,1.0
1993-12-10,40.0,40.25,39.88,39.88,914900,11.7815999599901,11.8552349597401,11.7462551601102,11.7462551601102,3106199.5080701,0.0,1.0
1993-12-13,41.13,41.13,40.0,40.13,1362000,12.1144301588598,12.1144301588598,11.7815999599901,11.8198901598601,4624159.72236473,0.0,1.0
1993-12-14,41.13,41.5,40.13,41.13,1729700,12.1144301588598,12.2234099584898,11.8198901598601,12.1144301588598,5872547.0424187,0.0,1.0
1993-12-15,42.75,43.13,40.88,40.88,2657100,12.5915849572394,12.7035101568594,12.0407951591099,12.0407951591099,9021185.60814634,0.0,1.0
1993-12-16,43.75,44.5,42.5,42.75,3191900,12.8861249562392,13.107029955489,12.5179499574895,12.5915849572394,10836898.2509662,0.0,1.0
1993-12-17,44.38,44.75,43.75,44.13,2756100,13.071685155609,13.1806649552389,12.8861249562392,12.9980501558591,9357302.94479399,0.0,1.0
1993-12-20,44.63,44.75,43.25,44.13,1596000,13.145320155359,13.1806649552389,12.7388549567393,12.9980501558591,5418618.8817137,0.0,1.0
1993-12-21,43.88,44.75,43.75,44.5,1393100,12.9244151561092,13.1806649552389,12.8861249562392,13.107029955489,4729748.09781664,0.0,1.0
1993-12-22,43.63,44.0,43.13,44.0,1214100,12.8507801563592,12.9597599559891,12.7035101568594,12.9597599559891,4122020.7921608,0.0,1.0
1993-12-23,43.75,44.25,43.5,43.5,737700,12.8861249562392,13.0333949557391,12.8124899564893,12.8124899564893,2504583.42671692,0.0,1.0
1993-12-27,44.25,44.5,43.75,44.0,595300,13.0333949557391,13.107029955489,12.8861249562392,12.9597599559891,2021117.68188231,0.0,1.0
1993-12-28,43.63,44.13,43.63,44.0,731500,12.8507801563592,12.9980501558591,12.8507801563592,12.9597599559891,2483533.65411879,0.0,1.0
1993-12-29,43.13,43.63,43.13,43.63,455900,12.7035101568594,12.8507801563592,12.7035101568594,12.8507801563592,1547837.31088551,0.0,1.0
1993-12-30,43.13,43.38,42.88,43.0,771300,12.7035101568594,12.7771451566093,12.6298751571094,12.6652199569894,2618659.61370036,0.0,1.0
1993-12-31,43.25,43.63,43.13,43.25,454700,12.7388549567393,12.8507801563592,12.7035101568594,12.7388549567393,1543763.16135039,0.0,1.0
1994-01-03,43.63,44.25,43.38,43.5,876900,12.8507801563592,13.0333949557391,12.7771451566093,12.8124899564893,2977184.77279121,0.0,1.0
1994-01-04,43.0,43.38,42.63,43.25,1195100,12.6652199569894,12.7771451566093,12.5562401573595,12.7388549567393,4057513.42452133,0.0,1.0
1994-01-05,42.75,43.13,42.25,43.0,1196900,12.5915849572394,12.7035101568594,12.4443149577396,12.6652199569894,4063624.64882404,0.0,1.0
1994-01-06,43.25,43.63,42.88,43.0,1209800,12.7388549567393,12.8507801563592,12.6298751571094,12.6652199569894,4107421.7563266,0.0,1.0
1994-01-07,42.88,43.38,42.88,43.13,943800,12.6298751571094,12.7771451566093,12.6298751571094,12.7035101568594,3204318.60937432,0.0,1.0
1994-01-10,42.75,43.13,42.5,43.0,948600,12.5915849572394,12.7035101568594,12.5179499574895,12.6652199569894,3220615.20751482,0.0,1.0
1994-01-11,42.63,43.25,42.63,42.88,908300,12.5562401573595,12.7388549567393,12.5562401573595,12.6298751571094,3083791.68562691,0.0,1.0
1994-01-12,42.88,43.25,42.25,42.38,1091000,12.6298751571094,12.7388549567393,12.4443149577396,12.4826051576095,3704080.95234942,0.0,1.0
1994-01-13,43.63,43.63,42.88,42.88,892900,12.8507801563592,12.8507801563592,12.6298751571094,12.6298751571094,3031506.76659285,0.0,1.0
1994-01-14,44.38,44.63,43.63,43.75,1469300,13.071685155609,13.145320155359,12.8507801563592,12.8861249562392,4988456.59329698,0.0,1.0
1994-01-17,44.5,44.5,43.88,44.13,722500,13.107029955489,13.107029955489,12.9244151561092,12.9980501558591,2452977.53260536,0.0,1.0
1994-01-18,44.25,45.13,44.25,44.88,1554700,13.0333949557391,13.2925901548589,13.0333949557391,13.2189551551089,5278400.23521322,0.0,1.0
1994-01-19,44.13,44.5,43.88,44.13,944400,12.9980501558591,13.107029955489,12.9244151561092,12.9980501558591,3206355.68414187,0.0,1.0
1994-01-20,44.5,44.5,44.0,44.0,564300,13.107029955489,13.107029955489,12.9597599559891,12.9597599559891,1915868.81889164,0.0,1.0
1994-01-21,45.13,45.5,44.63,44.75,1922500,13.2925901548589,13.4015699544888,13.145320155359,13.1806649552389,6527127.06772843,0.0,1.0
1994-01-24,44.5,45.25,44.38,44.75,1268200,13.107029955489,13.3279349547388,13.071685155609,13.1806649552389,4305697.03370259,0.0,1.0
1994-01-25,43.0,43.88,42.88,43.75,1281200,12.6652199569894,12.9244151561092,12.6298751571094,12.8861249562392,4349833.65366642,0.0,1.0
1994-01-26,42.75,43.25,42.5,43.0,933300,12.5915849572394,12.7388549567393,12.5179499574895,12.6652199569894,3168669.800942,0.0,1.0
1994-01-27,42.63,42.88,42.38,42.5,908100,12.5562401573595,12.6298751571094,12.4826051576095,12.5179499574895,3083112.66070439,0.0,1.0
1994-01-28,42.63,43.0,42.63,42.75,1120100,12.5562401573595,12.6652199569894,12.5562401573595,12.5915849572394,3802879.07857614,0.0,1.0
1994-01-31,43.25,43.88,43.0,43.25,915100,12.7388549567393,12.9244151561092,12.6652199569894,12.7388549567393,3106878.53299262,0.0,1.0
1994-02-01,42.75,43.38,42.75,43.25,701800,12.5915849572394,12.7771451566093,12.5915849572394,12.7388549567393,2382698.4531245,0.0,1.0
1994-02-02,43.5,43.75,42.75,42.88,725300,12.8124899564893,12.8861249562392,12.5915849572394,12.6298751571094,2462483.88152064,0.0,1.0
1994-02-03,42.88,43.5,42.63,43.38,1180700,12.6298751571094,12.8124899564893,12.5562401573595,12.7771451566093,4008623.63009987,0.0,1.0
1994-02-04,42.5,43.5,42.5,43.0,987600,12.5179499574895,12.8124899564893,12.5179499574895,12.6652199569894,3353025.06740631,0.0,1.0
1994-02-07,42.5,42.75,42.13,42.13,1120100,12.5915849572394,12.6656531040467,12.4819640999647,12.4819640999647,3780640.01963712,0.25,1.0
1994-02-08,43.25,43.5,42.63,42.75,754000,12.8137893976613,12.8878575444686,12.6301003935792,12.6656531040467,2544953.64235906,0.0,1.0
1994-02-09,43.25,43.63,42.88,43.0,730100,12.8137893976613,12.9263729808084,12.7041685403865,12.739721250854,2464284.68738242,0.0,1.0
1994-02-10,43.5,43.5,42.88,43.25,681600,12.8878575444686,12.8878575444686,12.7041685403865,12.8137893976613,2300584.08837126,0.0,1.0
1994-02-11,43.63,43.88,43.25,43.25,769100,12.9263729808084,13.0004411276157,12.8137893976613,12.8137893976613,2595920.22060789,0.0,1.0
1994-02-14,44.63,44.88,43.5,43.63,1461600,13.2226455680376,13.2967137148449,12.8878575444686,12.9263729808084,4933294.75288062,0.0,1.0
1994-02-15,44.38,44.75,44.13,44.5,883000,13.1485774212303,13.2581982785051,13.074509274423,13.1841301316978,2980363.4830279,0.0,1.0
1994-02-16,46.5,46.63,45.0,45.0,3270700,13.7766753061561,13.8151907424959,13.3322664253123,13.3322664253123,11039495.859501,0.0,1.0
1994-02-17,47.75,48.75,47.25,47.75,4035100,14.1470160401925,14.4432886274217,13.998879746578,14.1470160401925,13619552.3107202,0.0,1.0
1994-02-18,47.5,47.88,46.88,47.63,2436100,14.0729478933853,14.1855314765323,13.8892588893032,14.111463329725,8222495.44847596,0.0,1.0
1994-02-22,47.5,47.63,47.0,47.38,1192500,14.0729478933853,14.111463329725,13.9248115997707,14.0373951829178,4025009.57362489,0.0,1.0
1994-02-23,46.88,47.5,46.75,47.38,987800,13.8892588893032,14.0729478933853,13.8507434529634,14.0373951829178,3334091.78769532,0.0,1.0
1994-02-24,46.88,47.13,46.25,46.63,1178800,13.8892588893032,13.9633270361105,13.7026071593488,13.8151907424959,3978768.37349184,0.0,1.0
1994-02-25,47.38,47.88,47.0,47.0,1377400,14.0373951829178,14.1855314765323,13.9248115997707,13.9248115997707,4649097.01191691,0.0,1.0
1994-02-28,46.75,47.75,46.75,47.25,730900,13.8507434529634,14.1470160401925,13.8507434529634,13.998879746578,2466984.90344858,0.0,1.0
1994-03-01,46.25,46.88,45.63,46.75,984000,13.7026071593488,13.8892588893032,13.5189181552667,13.8507434529634,3321265.76138105,0.0,1.0
1994-03-02,46.75,47.25,45.13,45.25,1032100,13.8507434529634,13.998879746578,13.3707818616521,13.4063345721196,3483616.25235912,0.0,1.0
1994-03-03,46.25,46.63,45.63,46.5,1179600,13.7026071593488,13.8151907424959,13.5189181552667,13.7766753061561,3981468.58955801,0.0,1.0
1994-03-04,47.13,47.13,46.25,46.5,1025100,13.9633270361105,13.9633270361105,13.7026071593488,13.7766753061561,3459989.36178019,0.0,1.0
1994-03-07,47.75,47.88,47.38,47.38,967900,14.1470160401925,14.1855314765323,14.0373951829178,14.0373951829178,3266923.91304952,0.0,1.0
1994-03-08,47.0,47.88,47.0,47.63,766500,13.9248115997707,14.1855314765323,13.9248115997707,14.111463329725,2587144.51839285,0.0,1.0
1994-03-09,46.75,47.25,46.5,47.13,614200,13.8507434529634,13.998879746578,13.7766753061561,13.9633270361105,2073090.88479699,0.0,1.0
1994-03-10,46.88,46.88,46.5,46.88,547900,13.8892588893032,13.8892588893032,13.7766753061561,13.8892588893032,1849310.47831369,0.0,1.0
1994-03-11,47.63,47.63,46.5,46.63,635700,14.111463329725,14.111463329725,13.7766753061561,13.8151907424959,2145659.19157514,0.0,1.0
1994-03-14,47.88,48.25,47.38,47.63,1043000,14.1855314765323,14.2951523338071,14.0373951829178,14.111463329725,3520406.69626061,0.0,1.0
1994-03-15,46.75,47.88,46.38,47.75,1128900,13.8507434529634,14.1855314765323,13.7411225956886,14.1470160401925,3810342.3963649,0.0,1.0
1994-03-16,46.13,47.0,46.13,47.0,816900,13.6670544488813,13.9248115997707,13.6670544488813,13.9248115997707,2757258.13056116,0.0,1.0
1994-03-17,45.75,46.25,45.13,46.13,1362600,13.5544708657342,13.7026071593488,13.3707818616521,13.6670544488813,4599143.01469291,0.0,1.0
1994-03-18,47.0,47.13,45.25,45.75,1606500,13.9248115997707,13.9633270361105,13.4063345721196,13.5544708657342,5422371.38786448,0.0,1.0
1994-03-21,46.0,47.5,46.0,47.0,670700,13.6285390125415,14.0729478933853,13.6285390125415,13.9248115997707,2263793.64446979,0.0,1.0
1994-03-22,46.0,46.38,46.0,46.0,440500,13.6285390125415,13.7411225956886,13.6285390125415,13.6285390125415,1486806.47143125,0.0,1.0
1994-03-23,46.25,46.63,46.13,46.13,376100,13.7026071593488,13.8151907424959,13.6670544488813,13.6670544488813,1269439.07810509,0.0,1.0
1994-03-24,46.38,46.5,45.88,46.0,776400,13.7411225956886,13.7766753061561,13.592986302074,13.6285390125415,2620559.69221163,0.0,1.0
1994-03-25,45.75,46.88,45.75,46.63,640100,13.5544708657342,13.8892588893032,13.5544708657342,13.8151907424959,2160510.37993904,0.0,1.0
1994-03-28,45.88,46.0,45.5,46.0,613800,13.592986302074,13.6285390125415,13.4804027189269,13.6285390125415,2071740.77676391,0.0,1.0
1994-03-29,45.63,46.13,45.63,45.63,817300,13.5189181552667,13.6670544488813,13.5189181552667,13.5189181552667,2758608.23859424,0.0,1.0
1994-03-30,45.38,45.75,45.0,45.5,1060700,13.4448500084594,13.5544708657342,13.3322664253123,13.4804027189269,3580148.97672448,0.0,1.0
1994-03-31,44.5,45.38,43.25,45.38,1360200,13.1841301316978,13.4448500084594,12.8137893976613,13.4448500084594,4591042.3664944,0.0,1.0
1994-04-04,44.25,44.63,43.25,43.38,945200,13.1100619848905,13.2226455680376,12.8137893976613,12.8523048340011,3190305.28217211,0.0,1.0
1994-04-05,45.38,45.75,44.88,45.63,1050200,13.4448500084594,13.5544708657342,13.2967137148449,13.5189181552667,3544708.64085608,0.0,1.0
1994-04-06,45.5,45.63,44.88,45.13,1124100,13.4804027189269,13.5189181552667,13.2967137148449,13.3707818616521,3794141.09996793,0.0,1.0
1994-04-07,45.25,45.75,44.88,45.63,915800,13.4063345721196,13.5544708657342,13.2967137148449,13.5189181552667,3091072.34174062,0.0,1.0
1994-04-08,44.75,45.25,44.38,45.0,647500,13.2581982785051,13.4063345721196,13.1485774212303,13.3322664253123,2185487.37855104,0.0,1.0
1994-04-11,45.13,45.13,44.63,44.63,590900,13.3707818616521,13.3707818616521,13.2226455680376,13.2226455680376,1994447.09186999,0.0,1.0
1994-04-12,45.75,46.13,45.0,45.38,689200,13.5544708657342,13.6670544488813,13.3322664253123,13.4448500084594,2326236.14099982,0.0,1.0
1994-04-13,45.13,46.13,45.0,45.75,1152700,13.3707818616521,13.6670544488813,13.3322664253123,13.5544708657342,3890673.82433328,0.0,1.0
1994-04-14,45.25,45.75,44.75,45.0,793500,13.4063345721196,13.5544708657342,13.2581982785051,13.3322664253123,2678276.81062588,0.0,1.0
1994-04-15,45.25,45.5,44.88,45.13,714000,13.4063345721196,13.4804027189269,13.2967137148449,13.3707818616521,2409942.83905089,0.0,1.0
1994-04-18,44.75,45.25,44.13,44.88,807500,13.2581982785051,13.4063345721196,13.074509274423,13.2967137148449,2725530.59178373,0.0,1.0
1994-04-19,45.38,45.75,44.5,44.5,968300,13.4448500084594,13.5544708657342,13.1841301316978,13.1841301316978,3268274.0210826,0.0,1.0
1994-04-20,44.13,45.63,43.88,45.63,1018500,13.074509274423,13.5189181552667,13.0004411276157,13.5189181552667,3437712.57923434,0.0,1.0
1994-04-21,44.25,44.5,43.63,44.5,838100,13.1100619848905,13.1841301316978,12.9263729808084,13.1841301316978,2828813.85631448,0.0,1.0
1994-04-22,43.75,44.75,43.75,44.38,585000,12.9619256912759,13.2581982785051,12.9619256912759,13.1485774212303,1974532.99838202,0.0,1.0
1994-04-25,44.75,45.0,44.38,44.38,428900,13.2581982785051,13.3322664253123,13.1485774212303,13.1485774212303,1447653.33847188,0.0,1.0
1994-04-26,44.88,45.0,44.0,44.63,561300,13.2967137148449,13.3322664253123,13.0359938380832,13.2226455680376,1894539.09742193,0.0,1.0
1994-04-28,44.5,44.88,44.13,44.75,615300,13.1841301316978,13.2967137148449,13.074509274423,13.2581982785051,2076803.68188796,0.0,1.0
1994-04-29,45.0,45.13,44.38,44.63,554800,13.3322664253123,13.3707818616521,13.1485774212303,13.2226455680376,1872599.84188436,0.0,1.0
1994-05-02,44.75,45.5,44.75,45.0,410400,13.2581982785051,13.4804027189269,13.2581982785051,13.3322664253123,1385210.84194185,0.0,1.0
1994-05-03,44.75,44.88,44.5,44.88,391300,13.2581982785051,13.2967137148449,13.1841301316978,13.2967137148449,1320743.1833622,0.0,1.0
1994-05-04,44.5,44.88,44.13,44.88,440000,13.1841301316978,13.2967137148449,13.074509274423,13.2967137148449,1485118.8363899,0.0,1.0
1994-05-05,45.0,45.25,44.75,44.75,650600,13.3322664253123,13.4063345721196,13.2581982785051,13.2581982785051,2195950.71580744,0.0,1.0
1994-05-06,44.63,44.88,44.38,44.38,647900,13.2226455680376,13.2967137148449,13.1485774212303,13.1485774212303,2186837.48658412,0.0,1.0
1994-05-09,44.5,44.88,44.38,44.38,524700,13.2581982785051,13.3714143536923,13.2224458337091,13.2224458337091,1761110.33411341,0.25,1.0
1994-05-10,44.75,44.88,44.38,44.63,816300,13.3326825384967,13.3714143536923,13.2224458337091,13.2969300937007,2739840.60555895,0.0,1.0
1994-05-11,44.0,44.75,44.0,44.5,417700,13.1092297585219,13.3326825384967,13.1092297585219,13.2581982785051,1401974.0548107,0.0,1.0
1994-05-12,44.0,44.38,43.75,44.13,903400,13.1092297585219,13.2224458337091,13.0347454985303,13.1479615737175,3032184.24973901,0.0,1.0
1994-05-13,43.75,44.0,43.75,44.0,319400,13.0347454985303,13.1092297585219,13.0347454985303,13.1092297585219,1072038.57578773,0.0,1.0
1994-05-16,43.75,43.88,43.38,43.63,461500,13.0347454985303,13.0734773137259,12.9245087937427,12.9989930537343,1548984.98035704,0.0,1.0
1994-05-17,43.75,44.38,43.63,43.63,585600,13.0347454985303,13.2224458337091,12.9989930537343,12.9989930537343,1965515.93607169,0.0,1.0
1994-05-18,43.63,43.88,43.13,43.38,1055600,12.9989930537343,13.0734773137259,12.8500245337511,12.9245087937427,3543030.43394344,0.0,1.0
1994-05-19,44.25,44.38,43.5,43.63,922500,13.1837140185135,13.2224458337091,12.9602612385387,12.9989930537343,3096291.75380146,0.0,1.0
1994-05-20,44.25,44.38,44.0,44.25,746500,13.1837140185135,13.2224458337091,13.1092297585219,13.1837140185135,2505562.92055587,0.0,1.0
1994-05-23,43.88,44.63,43.75,43.75,528300,13.0734773137259,13.2969300937007,13.0347454985303,13.0347454985303,1773193.42388435,0.0,1.0
1994-05-24,44.25,44.75,44.0,44.13,818200,13.1837140185135,13.3326825384967,13.1092297585219,13.1479615737175,2746217.79182694,0.0,1.0
1994-05-25,44.5,44.75,43.75,44.13,683800,13.2581982785051,13.3326825384967,13.0347454985303,13.1479615737175,2295115.77371213,0.0,1.0
1994-05-26,47.0,47.25,45.38,45.5,2254200,14.0030408784211,14.0775251384127,13.5203828736755,13.5561353184715,7566028.04489892,0.0,1.0
1994-05-27,46.38,47.0,46.38,46.5,560100,13.8183199136419,14.0030408784211,13.8183199136419,13.8540723584379,1879927.38352759,0.0,1.0
1994-05-31,46.38,46.63,46.0,46.0,670000,13.8183199136419,13.8928041736335,13.7051038384547,13.7051038384547,2248797.26292356,0.0,1.0
1994-06-01,46.75,46.88,46.0,46.25,641100,13.9285566184295,13.9672884336251,13.7051038384547,13.7795880984463,2151796.90337357,0.0,1.0
1994-06-02,47.88,48.13,46.5,46.5,1267800,14.2652254735915,14.3397097335831,13.8540723584379,13.8540723584379,4255261.44766342,0.0,1.0
1994-06-03,48.25,48.63,47.5,47.63,1237100,14.3754621783791,14.4886782535663,14.1520093984043,14.1907412135999,4152219.54322795,0.0,1.0
1994-06-06,48.75,49.0,47.88,48.0,1079600,14.5244306983623,14.5989149583539,14.2652254735915,14.3009779183875,3623584.36574966,0.0,1.0
1994-06-07,48.88,48.88,48.38,48.5,1319500,14.5631625135579,14.5631625135579,14.4141939935747,14.4499464383707,4428788.04242931,0.0,1.0
1994-06-08,48.75,49.25,48.25,48.75,1187300,14.5244306983623,14.6733992183455,14.3754621783791,14.5244306983623,3985070.13473005,0.0,1.0
1994-06-09,47.75,48.69,47.5,48.5,511500,14.2264936583959,14.5065544759643,14.1520093984043,14.4499464383707,1716805.67162,0.0,1.0
1994-06-10,48.25,48.25,47.5,47.63,490200,14.3754621783791,14.3754621783791,14.1520093984043,14.1907412135999,1645314.05714198,0.0,1.0
1994-06-13,48.5,48.5,48.0,48.13,543000,14.4499464383707,14.4499464383707,14.3009779183875,14.3397097335831,1822532.70711566,0.0,1.0
1994-06-14,48.75,48.88,48.38,48.5,662500,14.5244306983623,14.5631625135579,14.4141939935747,14.4499464383707,2223624.15923411,0.0,1.0
1994-06-15,49.13,49.63,48.88,48.88,1015800,14.6376467735495,14.7866152935327,14.5631625135579,14.5631625135579,3409445.16369814,0.0,1.0
1994-06-16,49.88,49.88,49.0,49.13,797500,14.8610995535243,14.8610995535243,14.5989149583539,14.6376467735495,2676740.02564409,0.0,1.0
1994-06-17,48.38,50.13,48.25,49.88,2076800,14.4141939935747,14.9355838135159,14.3754621783791,14.8610995535243,6970600.23229798,0.0,1.0
1994-06-20,47.75,48.38,47.5,47.5,1019600,14.2264936583959,14.4141939935747,14.1520093984043,14.1520093984043,3422199.53623411,0.0,1.0
1994-06-21,48.0,48.38,47.5,47.5,1039400,14.3009779183875,14.4141939935747,14.1520093984043,14.1520093984043,3488656.52997424,0.0,1.0
1994-06-22,48.25,48.75,48.13,48.38,1030300,14.3754621783791,14.5244306983623,14.3397097335831,14.4141939935747,3458113.16416439,0.0,1.0
1994-06-23,47.88,48.5,47.75,48.38,895700,14.2652254735915,14.4499464383707,14.2264936583959,14.4141939935747,3006339.86328453,0.0,1.0
1994-06-24,46.38,47.38,46.25,47.38,641900,13.8183199136419,14.1162569536083,13.7795880984463,14.1162569536083,2154482.03443378,0.0,1.0
1994-06-27,46.75,46.88,45.75,46.25,680300,13.9285566184295,13.9672884336251,13.6306195784631,13.7795880984463,2283368.32532372,0.0,1.0
1994-06-28,46.88,47.13,46.38,46.88,515200,13.9672884336251,14.0417726936167,13.8183199136419,13.9672884336251,1729224.40277346,0.0,1.0
1994-06-29,47.25,47.5,46.75,47.0,648400,14.0775251384127,14.1520093984043,13.9285566184295,14.0030408784211,2176298.72429796,0.0,1.0
1994-06-30,46.25,47.38,46.13,47.13,417900,13.7795880984463,14.1162569536083,13.7438356536503,14.0417726936167,1402645.33757575,0.0,1.0
1994-07-01,46.38,46.38,45.63,46.13,891800,13.8183199136419,13.8183199136419,13.5948671336671,13.7438356536503,2993249.84936601,0.0,1.0
1994-07-05,47.13,47.5,46.5,46.5,527900,14.0417726936167,14.1520093984043,13.8540723584379,13.8540723584379,1771850.85835425,0.0,1.0
1994-07-06,46.88,47.38,46.88,47.13,451600,13.9672884336251,14.1162569536083,13.9672884336251,14.0417726936167,1515756.48348698,0.0,1.0
1994-07-07,47.63,48.25,46.88,47.0,663700,14.1907412135999,14.3754621783791,13.9672884336251,14.0030408784211,2227651.85582443,0.0,1.0
1994-07-08,47.5,47.63,47.13,47.5,335800,14.1520093984043,14.1907412135999,14.0417726936167,14.1520093984043,1127083.76252198,0.0,1.0
1994-07-11,47.38,47.5,47.0,47.38,479000,14.1162569536083,14.1520093984043,14.0030408784211,14.1162569536083,1607722.22229908,0.0,1.0
1994-07-12,46.88,47.38,46.75,47.38,578400,13.9672884336251,14.1162569536083,13.9285566184295,14.1162569536083,1941349.75652983,0.0,1.0
1994-07-13,47.13,47.38,47.0,47.13,439700,14.0417726936167,14.1162569536083,14.0030408784211,14.0417726936167,1475815.1589664,0.0,1.0
1994-07-14,47.38,47.88,47.2,47.25,438700,14.1162569536083,14.2652254735915,14.0626282864144,14.0775251384127,1472458.74514114,0.0,1.0
1994-07-15,46.75,47.5,46.5,47.5,1326400,13.9285566184295,14.1520093984043,13.8540723584379,14.1520093984043,4451947.29782358,0.0,1.0
1994-07-18,46.88,47.13,46.5,46.88,258300,13.9672884336251,14.0417726936167,13.8540723584379,13.9672884336251,866961.691064411,0.0,1.0
1994-07-19,46.63,46.75,46.38,46.75,585100,13.8928041736335,13.9285566184295,13.8183199136419,13.9285566184295,1963837.72915907,0.0,1.0
1994-07-20,46.13,46.38,45.88,46.38,551300,13.7438356536503,13.8183199136419,13.6693513936587,13.8183199136419,1850390.94186531,0.0,1.0
1994-07-21,46.0,46.13,45.13,46.13,525200,13.7051038384547,13.7438356536503,13.4458986136839,13.7438356536503,1762788.54102604,0.0,1.0
1994-07-22,46.0,46.13,46.0,46.0,470000,13.7051038384547,13.7438356536503,13.7051038384547,13.7051038384547,1577514.49787175,0.0,1.0
1994-07-25,46.0,46.13,45.63,46.0,489800,13.7051038384547,13.7438356536503,13.5948671336671,13.7051038384547,1643971.49161187,0.0,1.0
1994-07-26,45.13,46.0,45.0,45.75,837800,13.4458986136839,13.7051038384547,13.4071667984883,13.6306195784631,2812003.50280202,0.0,1.0
1994-07-27,45.38,45.38,44.75,45.0,839800,13.5203828736755,13.5203828736755,13.3326825384967,13.4071667984883,2818716.33045254,0.0,1.0
1994-07-28,45.0,45.5,44.88,45.38,473500,13.4071667984883,13.5561353184715,13.3714143536923,13.5203828736755,1589261.94626015,0.0,1.0
1994-07-29,44.63,45.38,44.63,45.13,668200,13.2969300937007,13.5203828736755,13.2969300937007,13.4458986136839,2242755.71803809,0.0,1.0
1994-08-01,45.13,45.25,44.5,44.63,929000,13.4458986136839,13.4816510584799,13.2581982785051,13.2969300937007,3118108.44366565,0.0,1.0
1994-08-02,45.63,45.63,45.0,45.25,821900,13.5948671336671,13.5948671336671,13.4071667984883,13.4816510584799,2758636.52298041,0.0,1.0
1994-08-03,45.38,45.63,45.13,45.38,317700,13.5203828736755,13.5948671336671,13.4458986136839,13.5203828736755,1066332.6722848,0.0,1.0
1994-08-04,45.38,45.5,45.25,45.38,302500,13.5203828736755,13.5561353184715,13.4816510584799,13.5203828736755,1015315.18214086,0.0,1.0
1994-08-05,45.0,45.38,45.0,45.13,493800,13.4071667984883,13.5203828736755,13.4071667984883,13.4458986136839,1657397.14691291,0.0,1.0
1994-08-08,45.0,45.0,44.63,45.0,372300,13.4816510584799,13.4816510584799,13.3708019275546,13.4816510584799,1242689.03914867,0.25,1.0
1994-08-09,45.13,45.38,44.75,45.0,591700,13.5205980504266,13.5954961118626,13.4067529970439,13.4816510584799,1975017.73963005,0.0,1.0
1994-08-10,44.88,45.25,44.75,45.25,299600,13.4456999889906,13.5565491199159,13.4067529970439,13.5565491199159,1000025.88269928,0.0,1.0
1994-08-11,44.75,45.13,44.5,44.88,979300,13.4067529970439,13.5205980504266,13.3318549356079,13.4456999889906,3268776.19134647,0.0,1.0
1994-08-12,44.88,45.13,44.75,44.88,590100,13.4456999889906,13.5205980504266,13.4067529970439,13.4456999889906,1969677.1474661,0.0,1.0
1994-08-15,45.75,45.75,44.63,45.0,943300,13.7063452427879,13.7063452427879,13.3708019275546,13.4816510584799,3148612.86765764,0.0,1.0
1994-08-16,46.13,46.5,45.13,45.5,699400,13.8201902961706,13.9310394270959,13.5205980504266,13.6314471813519,2334506.3496658,0.0,1.0
1994-08-17,46.13,46.5,45.88,46.5,727600,13.8201902961706,13.9310394270959,13.7452922347346,13.9310394270959,2428634.28655539,0.0,1.0
1994-08-18,45.13,46.0,45.0,45.88,645000,13.5205980504266,13.7812433042239,13.4816510584799,13.7452922347346,2152926.21609157,0.0,1.0
1994-08-19,45.0,45.25,44.63,45.25,947100,13.4816510584799,13.5565491199159,13.3708019275546,13.5565491199159,3161296.77404701,0.0,1.0
1994-08-22,44.13,44.5,43.63,44.5,1305600,13.2210058046826,13.3318549356079,13.0712096818106,13.3318549356079,4357923.20578163,0.0,1.0
1994-08-23,44.0,44.88,44.0,44.13,770700,13.1820588127359,13.4456999889906,13.1820588127359,13.2210058046826,2572496.48797174,0.0,1.0
1994-08-24,44.25,44.5,44.0,44.0,525700,13.2569568741719,13.3318549356079,13.1820588127359,13.1820588127359,1754718.31286719,0.0,1.0
1994-08-25,44.25,44.5,44.13,44.25,430100,13.2569568741719,13.3318549356079,13.2210058046826,13.2569568741719,1435617.93107129,0.0,1.0
1994-08-26,45.13,45.5,44.5,44.5,1196900,13.5205980504266,13.6314471813519,13.3318549356079,13.3318549356079,3995096.72564341,0.0,1.0
1994-08-29,45.13,45.38,45.0,45.25,364800,13.5205980504266,13.5954961118626,13.4816510584799,13.5565491199159,1217655.01338016,0.0,1.0
1994-08-30,45.13,45.5,45.0,45.25,606100,13.5205980504266,13.6314471813519,13.4816510584799,13.5565491199159,2023083.06910558,0.0,1.0
1994-08-31,45.5,45.63,45.25,45.25,773000,13.6314471813519,13.6703941732986,13.5565491199159,13.5565491199159,2580173.58920741,0.0,1.0
1994-09-01,45.75,46.0,45.38,45.63,655300,13.7063452427879,13.7812433042239,13.5954961118626,13.6703941732986,2187306.27814698,0.0,1.0
1994-09-02,45.88,46.25,45.75,46.0,797600,13.7452922347346,13.8561413656599,13.7063452427879,13.7812433042239,2662285.19372812,0.0,1.0
1994-09-06,45.75,46.38,45.63,46.0,671700,13.7063452427879,13.8950883576066,13.6703941732986,13.7812433042239,2242047.34782745,0.0,1.0
1994-09-07,46.38,46.38,45.88,46.25,773700,13.8950883576066,13.8950883576066,13.7452922347346,13.8561413656599,2582510.09827914,0.0,1.0
1994-09-08,46.13,46.25,45.38,46.0,592700,13.8201902961706,13.8561413656599,13.5954961118626,13.7812433042239,1978355.60973252,0.0,1.0
1994-09-09,45.75,46.25,45.13,45.75,825800,13.7063452427879,13.8561413656599,13.5205980504266,13.7063452427879,2756413.1306177,0.0,1.0
1994-09-12,45.25,45.88,45.0,45.75,666600,13.5565491199159,13.7452922347346,13.4816510584799,13.7063452427879,2225024.21030487,0.0,1.0
1994-09-13,45.25,45.5,45.0,45.38,587000,13.5565491199159,13.6314471813519,13.4816510584799,13.5954961118626,1959329.75014845,0.0,1.0
1994-09-14,45.38,45.5,44.88,45.0,549500,13.5954961118626,13.6314471813519,13.4456999889906,13.4816510584799,1834159.62130592,0.0,1.0
1994-09-15,45.75,45.88,45.25,45.5,614700,13.7063452427879,13.7452922347346,13.5565491199159,13.6314471813519,2051788.7519868,0.0,1.0
1994-09-16,45.63,45.63,45.13,45.63,1167000,13.6703941732986,13.6703941732986,13.5205980504266,13.6703941732986,3895294.40957963,0.0,1.0
1994-09-19,45.13,45.63,44.75,45.5,722600,13.5205980504266,13.6703941732986,13.4067529970439,13.6314471813519,2411944.93604305,0.0,1.0
1994-09-20,44.25,44.88,43.88,44.88,985500,13.2569568741719,13.4456999889906,13.1461077432466,13.4456999889906,3289470.98598177,0.0,1.0
1994-09-21,44.0,44.25,43.38,44.13,787400,13.1820588127359,13.2569568741719,12.9963116203746,13.2210058046826,2628238.91868295,0.0,1.0
1994-09-22,43.38,44.0,43.13,43.88,646000,12.9963116203746,13.1820588127359,12.9214135589386,13.1461077432466,2156264.08619404,0.0,1.0
1994-09-23,42.88,43.63,42.63,43.38,1281000,12.8465154975026,13.0712096818106,12.7716174360666,12.9963116203746,4275811.60126093,0.0,1.0
1994-09-26,43.38,43.5,42.5,42.63,1198100,12.9963116203746,13.0322626898639,12.7326704441199,12.7716174360666,3999102.16976637,0.0,1.0
1994-09-27,43.88,44.13,43.5,43.63,705100,13.1461077432466,13.2210058046826,13.0322626898639,13.0712096818106,2353532.20924987,0.0,1.0
1994-09-28,43.88,44.38,43.75,43.88,700200,13.1461077432466,13.2959038661186,13.1071607512999,13.1461077432466,2337176.64574778,0.0,1.0
1994-09-29,43.75,44.13,43.5,44.0,368600,13.1071607512999,13.2210058046826,13.0322626898639,13.1820588127359,1230338.91976954,0.0,1.0
1994-09-30,43.25,43.75,43.0,43.63,516000,12.9573646284279,13.1071607512999,12.8824665669919,13.0712096818106,1722340.97287325,0.0,1.0
1994-10-03,43.63,43.75,43.13,43.38,799000,13.0712096818106,13.1071607512999,12.9214135589386,12.9963116203746,2666958.21187157,0.0,1.0
1994-10-04,43.5,43.75,43.25,43.63,731700,13.0322626898639,13.1071607512999,12.9573646284279,13.0712096818106,2442319.5539755,0.0,1.0
1994-10-05,43.88,43.88,42.88,43.38,1079100,13.1461077432466,13.1461077432466,12.8465154975026,12.9963116203746,3601895.62757274,0.0,1.0
1994-10-06,44.0,44.5,43.88,44.13,996500,13.1820588127359,13.3318549356079,13.1461077432466,13.2210058046826,3326187.55710891,0.0,1.0
1994-10-07,44.0,44.13,43.75,44.0,374800,13.1820588127359,13.2210058046826,13.1071607512999,13.1820588127359,1251033.71440484,0.0,1.0
1994-10-10,43.75,44.13,43.63,44.13,235900,13.1071607512999,13.2210058046826,13.0712096818106,13.2210058046826,787403.557172094,0.0,1.0
1994-10-11,44.38,44.5,43.75,43.75,800000,13.2959038661186,13.3318549356079,13.1071607512999,13.1071607512999,2670296.08197404,0.0,1.0
1994-10-12,44.13,44.38,44.13,44.25,401400,13.2210058046826,13.2959038661186,13.2210058046826,13.2569568741719,1339821.05913048,0.0,1.0
1994-10-13,44.0,44.5,44.0,44.38,643700,13.1820588127359,13.3318549356079,13.1820588127359,13.2959038661186,2148586.98495836,0.0,1.0
1994-10-14,44.5,44.63,43.75,43.88,576000,13.3318549356079,13.3708019275546,13.1071607512999,13.1461077432466,1922613.17902131,0.0,1.0
1994-10-17,44.13,44.63,44.0,44.5,457500,13.2210058046826,13.3708019275546,13.1820588127359,13.3318549356079,1527075.5718789,0.0,1.0
1994-10-18,43.38,44.25,43.25,44.25,792300,12.9963116203746,13.2569568741719,12.9573646284279,13.2569568741719,2644594.48218504,0.0,1.0
1994-10-19,44.0,44.13,43.13,43.5,712000,13.1820588127359,13.2210058046826,12.9214135589386,13.0322626898639,2376563.51295689,0.0,1.0
1994-10-20,44.13,44.5,43.88,44.13,747500,13.2210058046826,13.3318549356079,13.1461077432466,13.2210058046826,2495057.90159449,0.0,1.0
1994-10-21,43.63,44.25,43.38,44.13,799600,13.0712096818106,13.2569568741719,12.9963116203746,13.2210058046826,2668960.93393305,0.0,1.0
1994-10-24,43.63,44.0,43.5,43.63,441500,13.0712096818106,13.1820588127359,13.0322626898639,13.0712096818106,1473669.65023942,0.0,1.0
1994-10-25,43.13,43.38,42.63,43.0,984800,12.9214135589386,12.9963116203746,12.7716174360666,12.8824665669919,3287134.47691005,0.0,1.0
1994-10-26,43.25,44.13,43.25,43.25,705600,12.9573646284279,13.2210058046826,12.9573646284279,12.9573646284279,2355201.1443011,0.0,1.0
1994-10-27,43.5,43.75,43.38,43.5,633000,13.0322626898639,13.1071607512999,12.9963116203746,13.0322626898639,2112871.77486196,0.0,1.0
1994-10-28,43.75,44.13,43.5,43.63,824800,13.1071607512999,13.2210058046826,13.0322626898639,13.0712096818106,2753075.26051523,0.0,1.0
1994-10-31,43.88,44.13,43.75,43.88,603000,13.1461077432466,13.2210058046826,13.1071607512999,13.1461077432466,2012735.67178793,0.0,1.0
1994-11-01,43.88,44.0,43.63,43.63,425100,13.1461077432466,13.1820588127359,13.0712096818106,13.0712096818106,1418928.58055896,0.0,1.0
1994-11-02,43.88,44.13,43.75,43.75,605000,13.1461077432466,13.2210058046826,13.1071607512999,13.1071607512999,2019411.41199287,0.0,1.0
1994-11-03,44.0,44.13,43.75,43.75,372100,13.1820588127359,13.2210058046826,13.1071607512999,13.1071607512999,1242021.46512817,0.0,1.0
1994-11-04,43.63,43.88,43.63,43.75,369300,13.1461077432466,13.2214349707463,13.1461077432466,13.1822648124464,1225652.43756482,0.25,1.0
1994-11-07,43.88,43.88,43.5,43.5,400200,13.2214349707463,13.2214349707463,13.1069375849467,13.1069375849467,1328204.99732857,0.0,1.0
1994-11-08,43.88,44.25,43.75,44.0,772700,13.2214349707463,13.3329192674458,13.1822648124464,13.2575920399461,2564477.76470712,0.0,1.0
1994-11-09,44.25,44.38,43.75,44.13,1031000,13.3329192674458,13.3720894257457,13.1822648124464,13.296762198246,3421737.51185848,0.0,1.0
1994-11-10,44.0,44.5,43.88,44.13,569900,13.2575920399461,13.4082464949455,13.2214349707463,13.296762198246,1891414.36276251,0.0,1.0
1994-11-11,43.38,43.88,43.25,43.75,423800,13.0707805157469,13.2214349707463,13.0316103574471,13.1822648124464,1406529.92970477,0.0,1.0
1994-11-14,43.5,43.63,43.13,43.13,514100,13.1069375849467,13.1461077432466,12.9954532882472,12.9954532882472,1706222.36163574,0.0,1.0
1994-11-15,43.75,44.13,43.63,43.63,505800,13.1822648124464,13.296762198246,13.1461077432466,13.1461077432466,1678675.8811814,0.0,1.0
1994-11-16,45.13,45.13,44.5,44.75,1289200,13.5980711082447,13.5980711082447,13.4082464949455,13.4835737224452,4278665.37370316,0.0,1.0
1994-11-17,45.25,45.75,45.13,45.13,939900,13.6342281774446,13.784882632444,13.5980711082447,13.5980711082447,3119389.99747408,0.0,1.0
1994-11-18,44.75,45.63,44.63,45.25,1225500,13.4835737224452,13.7487255632441,13.4474166532454,13.6342281774446,4067254.43334875,0.0,1.0
1994-11-21,44.88,45.0,44.75,45.0,461800,13.5227438807451,13.5589009499449,13.4835737224452,13.5589009499449,1532646.34624271,0.0,1.0
1994-11-22,45.0,45.38,44.63,44.75,945700,13.5589009499449,13.6733983357444,13.4474166532454,13.4835737224452,3138639.34526146,0.0,1.0
1994-11-23,44.63,44.88,44.25,44.75,986000,13.4474166532454,13.5227438807451,13.3329192674458,13.4835737224452,3272389.123853,0.0,1.0
1994-11-25,44.63,44.75,44.5,44.5,181300,13.4474166532454,13.4835737224452,13.4082464949455,13.4082464949455,601708.061008671,0.0,1.0
1994-11-28,44.5,44.88,44.5,44.5,541900,13.4082464949455,13.5227438807451,13.4082464949455,13.4082464949455,1798486.47689244,0.0,1.0
1994-11-29,44.25,44.63,44.13,44.5,494600,13.3329192674458,13.4474166532454,13.296762198246,13.4082464949455,1641504.72683337,0.0,1.0
1994-11-30,44.88,45.0,44.0,44.38,782000,13.5227438807451,13.5589009499449,13.2575920399461,13.3720894257457,2595343.09822824,0.0,1.0
1994-12-01,45.0,45.25,44.75,44.75,607400,13.5589009499449,13.6342281774446,13.4835737224452,13.4835737224452,2015871.35276706,0.0,1.0
1994-12-02,45.38,45.75,45.0,45.13,1783300,13.6733983357444,13.784882632444,13.5589009499449,13.5980711082447,5918510.67400314,0.0,1.0
1994-12-05,46.5,46.63,45.63,45.63,1702800,14.0108643149431,14.0500344732429,13.7487255632441,13.7487255632441,5651343.00212667,0.0,1.0
1994-12-06,47.38,47.75,46.25,46.5,1529300,14.276016155742,14.3875004524415,13.9355370874434,14.0108643149431,5075521.99503896,0.0,1.0
1994-12-07,48.0,48.13,46.75,46.88,1113200,14.4628276799412,14.5019978382411,14.0861915424428,14.1253617007426,3694547.23394846,0.0,1.0
1994-12-08,47.0,48.13,47.0,47.88,1070700,14.1615187699425,14.5019978382411,14.1615187699425,14.4266706107414,3553495.97860995,0.0,1.0
1994-12-09,46.88,47.25,46.63,46.88,835500,14.1253617007426,14.2368459974422,14.0500344732429,14.1253617007426,2772901.73730141,0.0,1.0
1994-12-12,47.38,47.5,46.75,46.88,900500,14.276016155742,14.3121732249418,14.0861915424428,14.1253617007426,2988627.18664263,0.0,1.0
1994-12-13,47.5,47.63,47.13,47.25,914900,14.3121732249418,14.3513433832417,14.2006889282423,14.2368459974422,3036418.67080439,0.0,1.0
1994-12-14,47.38,47.5,47.13,47.25,812300,14.276016155742,14.3121732249418,14.2006889282423,14.2368459974422,2695904.34615193,0.0,1.0
1994-12-15,47.88,47.88,47.25,47.38,968500,14.4266706107414,14.4266706107414,14.2368459974422,14.276016155742,3214309.19518422,0.0,1.0
1994-12-16,47.88,48.0,47.63,47.88,1284900,14.4266706107414,14.4628276799412,14.3513433832417,14.4266706107414,4264394.30551595,0.0,1.0
1994-12-19,47.63,47.88,47.63,47.75,525200,14.3513433832417,14.4266706107414,14.3513433832417,14.3875004524415,1743061.63067708,0.0,1.0
1994-12-20,48.13,48.38,47.63,47.63,960700,14.5019978382411,14.5773250657408,14.3513433832417,14.3513433832417,3188422.14126327,0.0,1.0
1994-12-21,48.0,48.38,48.0,48.0,589700,14.4628276799412,14.5773250657408,14.4628276799412,14.4628276799412,1957127.65348492,0.0,1.0
1994-12-22,47.38,48.38,47.13,48.0,909300,14.276016155742,14.5773250657408,14.2006889282423,14.4628276799412,3017833.09363037,0.0,1.0
1994-12-23,47.38,47.63,47.38,47.63,498800,14.276016155742,14.3513433832417,14.276016155742,14.3513433832417,1655443.90971388,0.0,1.0
1994-12-27,47.38,47.5,47.25,47.5,269900,14.276016155742,14.3121732249418,14.2368459974422,14.3121732249418,895758.442726093,0.0,1.0
1994-12-28,47.13,47.38,47.0,47.38,385100,14.2006889282423,14.276016155742,14.1615187699425,14.276016155742,1278090.31602008,0.0,1.0
1994-12-29,47.13,47.5,47.0,47.13,427500,14.2006889282423,14.3121732249418,14.1615187699425,14.2006889282423,1418809.68605189,0.0,1.0
1994-12-30,47.0,47.25,46.63,47.25,386800,14.1615187699425,14.2368459974422,14.0500344732429,14.2368459974422,1283732.36623361,0.0,1.0
1995-01-03,46.75,47.13,46.13,46.5,649600,14.0861915424428,14.2006889282423,13.8993800182435,14.0108643149431,2155926.95218551,0.0,1.0
1995-01-04,46.63,47.13,46.5,47.0,613800,14.0500344732429,14.2006889282423,14.0108643149431,14.1615187699425,2037112.0123945,0.0,1.0
1995-01-05,46.75,47.0,46.38,46.5,872000,14.0861915424428,14.1615187699425,13.9747072457432,14.0108643149431,2894039.87423917,0.0,1.0
1995-01-06,47.63,48.25,46.63,46.75,1042100,14.3513433832417,14.5381549074409,14.0500344732429,14.0861915424428,3458576.78089982,0.0,1.0
1995-01-09,47.63,48.0,47.38,47.5,589300,14.3513433832417,14.4628276799412,14.276016155742,14.3121732249418,1955800.11225819,0.0,1.0
1995-01-10,47.38,48.25,47.38,47.88,708000,14.276016155742,14.5381549074409,14.276016155742,14.4266706107414,2349747.97128594,0.0,1.0
1995-01-11,47.25,47.88,47.13,47.5,753700,14.2368459974422,14.4266706107414,14.2006889282423,14.3121732249418,2501419.55643814,0.0,1.0
1995-01-12,49.13,49.25,47.25,47.25,1268300,14.8033067482399,14.8394638174397,14.2368459974422,14.2368459974422,4209301.34460726,0.0,1.0
1995-01-13,49.38,49.75,48.63,49.0,1338600,14.8786339757395,14.9901182724391,14.6526522932405,14.76413658994,4442616.71520249,0.0,1.0
1995-01-16,48.75,49.38,48.38,49.25,1249700,14.6888093624403,14.8786339757395,14.5773250657408,14.8394638174397,4147570.67756503,0.0,1.0
1995-01-17,49.63,49.75,48.63,48.88,1407300,14.9539612032392,14.9901182724391,14.6526522932405,14.7279795207402,4670621.92089083,0.0,1.0
1995-01-18,49.25,49.75,49.13,49.63,894800,14.8394638174397,14.9901182724391,14.8033067482399,14.9539612032392,2969709.72416194,0.0,1.0
1995-01-19,48.25,49.0,48.13,48.5,749600,14.5381549074409,14.76413658994,14.5019978382411,14.6134821349406,2487812.25886432,0.0,1.0
1995-01-20,47.63,48.0,46.75,47.88,1388100,14.3513433832417,14.4628276799412,14.0861915424428,14.4266706107414,4606899.94200848,0.0,1.0
1995-01-23,47.38,47.63,46.75,46.75,732400,14.276016155742,14.3513433832417,14.0861915424428,14.0861915424428,2430727.98611556,0.0,1.0
1995-01-24,47.75,48.13,47.38,47.38,737100,14.3875004524415,14.5019978382411,14.276016155742,14.276016155742,2446326.59552948,0.0,1.0
1995-01-25,46.63,47.63,46.5,47.5,1062500,14.0500344732429,14.3513433832417,14.0108643149431,14.3121732249418,3526281.3834623,0.0,1.0
1995-01-26,45.88,46.25,45.25,46.25,1689600,13.8240527907438,13.9355370874434,13.6342281774446,13.9355370874434,5607534.14164509,0.0,1.0
1995-01-27,45.75,46.0,45.13,45.75,1174400,13.784882632444,13.8602098599437,13.5980711082447,13.784882632444,3897661.04163588,0.0,1.0
1995-01-30,44.88,45.63,44.63,45.5,1168800,13.5227438807451,13.7487255632441,13.4474166532454,13.7095554049443,3879075.46446185,0.0,1.0
1995-01-31,44.5,44.88,44.38,44.75,1441000,13.4082464949455,13.5227438807451,13.3720894257457,13.4835737224452,4782467.26924158,0.0,1.0
1995-02-01,45.88,46.5,44.38,44.5,1802700,13.8240527907438,14.0108643149431,13.3720894257457,13.4082464949455,5982896.42349882,0.0,1.0
1995-02-02,46.25,47.0,46.25,46.5,1515800,13.9355370874434,14.1615187699425,13.9355370874434,14.0108643149431,5030717.47863731,0.0,1.0
1995-02-03,46.63,48.25,46.63,47.75,2471300,14.0500344732429,14.5381549074409,14.0500344732429,14.3875004524415,8201881.58395331,0.0,1.0
1995-02-06,47.13,47.88,47.13,47.5,1672200,14.276016155742,14.5031965528735,14.276016155742,14.3880918183269,5520502.71870148,0.25,1.0
1995-02-07,47.75,47.88,47.13,47.13,1168500,14.4638186173707,14.5031965528735,14.276016155742,14.276016155742,3857617.16708688,0.0,1.0
1995-02-08,47.88,48.13,47.63,47.75,1091400,14.5031965528735,14.5789233519173,14.4274697538296,14.4638186173707,3603083.76222389,0.0,1.0
1995-02-09,47.63,48.13,47.5,48.0,1451600,14.4274697538296,14.5789233519173,14.3880918183269,14.5395454164145,4792226.85472258,0.0,1.0
1995-02-10,46.75,47.63,46.63,47.5,1355800,14.1609114211954,14.4274697538296,14.1245625576543,14.3880918183269,4475958.36982147,0.0,1.0
1995-02-13,46.25,47.13,46.25,46.88,866000,14.0094578231077,14.276016155742,14.0094578231077,14.2002893566982,2858961.46058814,0.0,1.0
1995-02-14,45.88,46.5,45.75,46.38,1370400,13.8973821605229,14.0851846221516,13.8580042250201,14.0488357586105,4524157.95102769,0.0,1.0
1995-02-15,46.5,46.75,45.88,46.0,1615700,14.0851846221516,14.1609114211954,13.8973821605229,13.9337310240639,5333976.94211575,0.0,1.0
1995-02-16,46.25,46.75,46.0,46.63,588200,14.0094578231077,14.1609114211954,13.9337310240639,14.1245625576543,1941848.88119855,0.0,1.0
1995-02-17,46.0,46.38,45.75,46.13,1101800,13.9337310240639,14.0488357586105,13.8580042250201,13.9731089595667,3637417.71048038,0.0,1.0
1995-02-21,46.5,46.5,46.0,46.0,708800,14.0851846221516,14.0851846221516,13.9337310240639,13.9337310240639,2339990.62732664,0.0,1.0
1995-02-22,46.25,46.75,46.0,46.5,701600,14.0094578231077,14.1609114211954,13.9337310240639,14.0851846221516,2316220.97084139,0.0,1.0
1995-02-23,47.0,47.0,46.13,46.25,874200,14.2366382202392,14.2366382202392,13.9731089595667,14.0094578231077,2886032.45825191,0.0,1.0
1995-02-24,46.5,47.0,46.13,47.0,2429700,14.0851846221516,14.2366382202392,13.9731089595667,14.2366382202392,8021268.66142145,0.0,1.0
1995-02-27,46.25,46.88,46.13,46.5,1195700,14.0094578231077,14.2002893566982,13.9731089595667,14.0851846221516,3947413.64714231,0.0,1.0
1995-02-28,46.13,46.38,46.0,46.38,1248700,13.9731089595667,14.0488357586105,13.9337310240639,14.0488357586105,4122384.72960324,0.0,1.0
1995-03-01,46.13,46.38,45.88,46.25,1266300,13.9731089595667,14.0488357586105,13.8973821605229,14.0094578231077,4180488.33434499,0.0,1.0
1995-03-02,46.13,46.38,46.13,46.38,639900,13.9731089595667,14.0488357586105,13.9731089595667,14.0488357586105,2112528.22012742,0.0,1.0
1995-03-03,46.25,46.38,46.0,46.38,621300,14.0094578231077,14.0488357586105,13.9337310240639,14.0488357586105,2051123.27420718,0.0,1.0
1995-03-06,45.88,46.13,45.75,45.88,1157900,13.8973821605229,13.9731089595667,13.8580042250201,13.8973821605229,3822622.95059469,0.0,1.0
1995-03-07,45.5,46.13,45.5,45.88,861200,13.7822774259763,13.9731089595667,13.7822774259763,13.8973821605229,2843115.02293129,0.0,1.0
1995-03-08,45.5,45.88,45.5,45.75,624000,13.7822774259763,13.8973821605229,13.7822774259763,13.8580042250201,2060036.89538914,0.0,1.0
1995-03-09,46.13,46.25,45.5,45.75,668900,13.9731089595667,14.0094578231077,13.7822774259763,13.8580042250201,2208267.11430416,0.0,1.0
1995-03-10,46.88,46.88,46.38,46.38,748000,14.2002893566982,14.2002893566982,14.0488357586105,14.0488357586105,2469403.20152416,0.0,1.0
1995-03-13,46.75,47.13,46.63,46.88,443600,14.1609114211954,14.276016155742,14.1245625576543,14.2002893566982,1464474.94678625,0.0,1.0
1995-03-14,48.88,49.75,47.88,48.0,2778500,14.8061037490488,15.0696330097213,14.5031965528735,14.5395454164145,9172776.46448514,0.0,1.0
1995-03-15,48.0,48.75,48.0,48.5,902300,14.5395454164145,14.766725813546,14.5395454164145,14.6909990145022,2978800.14536799,0.0,1.0
1995-03-16,49.25,49.38,48.0,48.0,1489700,14.9181794116336,14.9575573471364,14.5395454164145,14.5395454164145,4918007.95362374,0.0,1.0
1995-03-17,49.63,49.88,49.13,49.38,1609100,15.0332841461803,15.1090109452241,14.8818305480926,14.9575573471364,5312188.0903376,0.0,1.0
1995-03-20,49.25,50.13,49.25,49.63,1136600,14.9181794116336,15.1847377442679,14.9181794116336,15.0332841461803,3752304.38349248,0.0,1.0
1995-03-21,49.25,49.75,49.13,49.38,701900,14.9181794116336,15.0696330097213,14.8818305480926,14.9575573471364,2317211.37319494,0.0,1.0
1995-03-22,48.63,49.25,48.63,49.25,441400,14.7303769500049,14.9181794116336,14.7303769500049,14.9181794116336,1457211.99619354,0.0,1.0
1995-03-23,49.13,49.13,48.25,48.63,676700,14.8818305480926,14.8818305480926,14.6152722154583,14.7303769500049,2234017.57549653,0.0,1.0
1995-03-24,49.75,50.13,49.0,49.5,1344800,15.0696330097213,15.1847377442679,14.8424526125898,14.9939062106775,4439643.61685788,0.0,1.0
1995-03-27,51.63,51.88,50.75,51.0,2151000,15.6390985385309,15.7148253375747,15.3725402058966,15.4482670049404,7101184.87497121,0.0,1.0
1995-03-28,51.63,51.75,51.13,51.38,1043700,15.6390985385309,15.6754474020719,15.4876449404432,15.563371739487,3445609.78800904,0.0,1.0
1995-03-29,52.5,53.88,51.63,51.63,3072400,15.9026277992034,16.3206397299253,15.6390985385309,15.6390985385309,10143040.6368487,0.0,1.0
1995-03-30,53.13,53.25,51.75,52.63,2089200,16.0934593327938,16.1298081963348,15.6754474020719,15.9420057347062,6897161.99013943,0.0,1.0
1995-03-31,53.75,54.0,52.0,52.63,1906600,16.2812617944225,16.3569885934663,15.7511742011157,15.9420057347062,6294337.09094381,0.0,1.0
1995-04-03,52.88,53.63,52.63,53.63,1630500,16.01773253375,16.2449129308815,15.9420057347062,16.2449129308815,5382836.79155769,0.0,1.0
1995-04-04,53.5,53.5,52.63,52.88,1750600,16.2055349953787,16.2055349953787,15.9420057347062,16.01773253375,5779327.86709652,0.0,1.0
1995-04-05,53.25,54.0,53.0,53.13,1082100,16.1298081963348,16.3569885934663,16.054081397291,16.0934593327938,3572381.28926378,0.0,1.0
1995-04-06,53.38,53.63,53.13,53.25,762400,16.1691861318376,16.2449129308815,16.0934593327938,16.1298081963348,2516942.51449469,0.0,1.0
1995-04-07,53.38,53.75,53.25,53.38,849000,16.1691861318376,16.2812617944225,16.1298081963348,16.1691861318376,2802838.6605535,0.0,1.0
1995-04-10,53.88,53.88,53.25,53.25,672300,16.3206397299253,16.3206397299253,16.1298081963348,16.1298081963348,2219491.67431109,0.0,1.0
1995-04-11,53.88,54.38,53.5,53.63,1264700,16.3206397299253,16.4720933280129,16.2055349953787,16.2449129308815,4175206.18845937,0.0,1.0
1995-04-12,55.88,56.5,54.0,54.0,2472300,16.9264541222759,17.1142565839046,16.3569885934663,16.3569885934663,8161905.79562593,0.0,1.0
1995-04-13,55.13,55.88,54.63,55.75,1174000,16.6992737251444,16.9264541222759,16.5478201270568,16.8870761867731,3875774.54356868,0.0,1.0
1995-04-17,55.25,55.63,55.13,55.25,910500,16.7356225886854,16.8507273232321,16.6992737251444,16.7356225886854,3005871.14303176,0.0,1.0
1995-04-18,53.5,55.0,53.13,54.88,1203100,16.2055349953787,16.6598957896416,16.0934593327938,16.6235469261006,3971843.57186326,0.0,1.0
1995-04-19,53.75,54.5,53.5,53.75,1019100,16.2812617944225,16.508442191554,16.2055349953787,16.2812617944225,3364396.79501775,0.0,1.0
1995-04-20,54.88,55.0,54.0,54.13,1084800,16.6235469261006,16.6598957896416,16.3569885934663,16.3963665289691,3581294.91044574,0.0,1.0
1995-04-21,55.75,56.0,54.75,55.13,1315400,16.8870761867731,16.9628029858169,16.5841689905978,16.6992737251444,4342584.18620974,0.0,1.0
1995-04-24,56.88,57.0,55.25,56.0,1322700,17.2293613184512,17.2657101819922,16.7356225886854,16.9628029858169,4366683.97681285,0.0,1.0
1995-04-25,56.13,56.63,55.75,56.63,1286400,17.0021809213197,17.1536345194074,16.8870761867731,17.1536345194074,4246845.29203301,0.0,1.0
1995-04-26,56.13,56.63,55.75,56.13,1504700,17.0021809213197,17.1536345194074,16.8870761867731,17.0021809213197,4967528.07130136,0.0,1.0
1995-04-27,55.88,56.38,55.5,55.5,998200,16.9264541222759,17.0779077203635,16.8113493877293,16.8113493877293,3295398.76438693,0.0,1.0
1995-04-28,55.0,55.75,54.63,55.63,1135400,16.6598957896416,16.8870761867731,16.5478201270568,16.8507273232321,3748342.77407827,0.0,1.0
1995-05-01,54.88,55.38,54.88,55.38,920400,16.6235469261006,16.7750005241882,16.6235469261006,16.7750005241882,3038554.42069898,0.0,1.0
1995-05-02,55.63,55.75,54.63,54.75,707300,16.8507273232321,16.8870761867731,16.5478201270568,16.5841689905978,2335038.61555888,0.0,1.0
1995-05-03,56.0,56.25,55.5,55.63,903900,16.9628029858169,17.0385297848607,16.8113493877293,16.8507273232321,2984082.29125361,0.0,1.0
1995-05-04,55.5,56.63,55.38,56.0,1355200,16.8113493877293,17.1536345194074,16.7750005241882,16.9628029858169,4473977.56511436,0.0,1.0
1995-05-05,54.88,55.63,54.63,55.38,912700,16.6235469261006,16.8507273232321,16.5478201270568,16.7750005241882,3013134.09362447,0.0,1.0
1995-05-08,54.63,54.75,53.75,54.5,944500,16.6235469261006,16.6600621307708,16.3557687585192,16.5839887877079,3103912.49408909,0.25,1.0
1995-05-09,55.75,55.75,54.75,54.88,1017800,16.9643555030223,16.9643555030223,16.6600621307708,16.6996202691635,3344798.45048584,0.0,1.0
1995-05-10,54.5,56.25,54.5,55.88,825500,16.5839887877079,17.1165021891481,16.5839887877079,17.003913641415,2712842.52394976,0.0,1.0
1995-05-11,54.38,54.5,54.13,54.38,907300,16.5474735830377,16.5839887877079,16.4714002399748,16.5474735830377,2981662.04964218,0.0,1.0
1995-05-12,54.63,54.75,54.0,54.5,891900,16.6235469261006,16.6600621307708,16.4318421015821,16.5839887877079,2931052.99468297,0.0,1.0
1995-05-15,54.88,55.38,54.0,54.88,1012700,16.6996202691635,16.8517669552892,16.4318421015821,16.6996202691635,3328038.30890844,0.0,1.0
1995-05-16,55.63,55.75,54.88,55.25,751600,16.9278402983521,16.9643555030223,16.6996202691635,16.8122088168965,2469984.78619096,0.0,1.0
1995-05-17,57.0,57.38,55.75,55.88,1919400,17.3447222183367,17.4603536997923,16.9643555030223,17.003913641415,6307728.57718857,0.0,1.0
1995-05-18,55.63,57.5,55.63,56.88,1245900,16.9278402983521,17.4968689044624,16.9278402983521,17.3082070136665,4094403.99829074,0.0,1.0
1995-05-19,55.13,55.88,54.75,55.5,1408700,16.7756936122263,17.003913641415,16.6600621307708,16.8882821599594,4629414.00785953,0.0,1.0
1995-05-22,56.25,57.25,55.63,55.63,1459100,17.1165021891481,17.4207955613996,16.9278402983521,16.9278402983521,4795043.64227145,0.0,1.0
1995-05-23,56.88,57.0,56.13,56.25,1429800,17.3082070136665,17.3447222183367,17.0799869844779,17.1165021891481,4698754.98575817,0.0,1.0
1995-05-24,57.5,58.5,57.0,57.88,1870300,17.4968689044624,17.801162276714,17.3447222183367,17.612500385918,6146371.13572774,0.0,1.0
1995-05-25,56.75,57.13,56.25,56.75,1139700,17.2686488752738,17.3842803567294,17.1165021891481,17.2686488752738,3745398.69720841,0.0,1.0
1995-05-26,56.5,57.13,56.25,56.63,846200,17.1925755322109,17.3842803567294,17.1165021891481,17.2321336706036,2780868.98094039,0.0,1.0
1995-05-30,58.25,58.5,56.75,56.75,913000,17.7250889336511,17.801162276714,17.2686488752738,17.2686488752738,3000393.97258162,0.0,1.0
1995-05-31,58.88,58.88,57.63,57.88,1071100,17.9167937581696,17.9167937581696,17.5364270428551,17.612500385918,3519958.36148102,0.0,1.0
1995-06-01,58.63,58.88,58.0,58.63,861600,17.8407204151067,17.9167937581696,17.6490155905882,17.8407204151067,2831478.03589959,0.0,1.0
1995-06-02,59.0,59.0,58.0,58.25,1000000,17.9533089628397,17.9533089628397,17.6490155905882,17.7250889336511,3286302.27007846,0.0,1.0
1995-06-05,61.63,62.75,60.38,60.38,3327300,18.7536005318612,19.0944091087829,18.3732338165468,18.3732338165468,10934513.543232,0.0,1.0
1995-06-06,60.75,61.63,59.88,61.63,1537200,18.4858223642799,18.7536005318612,18.2210871304211,18.7536005318612,5051703.84956459,0.0,1.0
1995-06-07,61.13,61.63,60.0,60.38,1338200,18.6014538457355,18.7536005318612,18.2576023350913,18.3732338165468,4397729.69781898,0.0,1.0
1995-06-08,62.25,62.75,61.38,61.5,1654700,18.9422624226572,19.0944091087829,18.6775271887984,18.7140423934685,5437844.3662988,0.0,1.0
1995-06-09,62.38,62.38,61.88,62.13,1130200,18.9818205610499,18.9818205610499,18.8296738749241,18.905747217987,3714178.82564266,0.0,1.0
1995-06-12,62.38,62.63,62.13,62.5,1159000,18.9818205610499,19.0578939041128,18.905747217987,19.0183357657201,3808824.33102092,0.0,1.0
1995-06-13,64.88,64.88,62.38,62.63,2627400,19.7425539916787,19.7425539916787,18.9818205610499,19.0578939041128,8634430.58440411,0.0,1.0
1995-06-14,64.0,64.63,64.0,64.5,1939100,19.4747758240973,19.6664806486158,19.4747758240973,19.6269225102231,6372468.73190914,0.0,1.0
1995-06-15,63.88,64.88,63.88,64.5,1510200,19.4382606194272,19.7425539916787,19.4382606194272,19.6269225102231,4962973.68827246,0.0,1.0
1995-06-16,64.38,64.5,63.75,64.13,1360400,19.5904073055529,19.6269225102231,19.3987024810345,19.51433396249,4470685.60821473,0.0,1.0
1995-06-19,65.0,65.13,64.5,64.63,1860600,19.7790691963489,19.8186273347416,19.6269225102231,19.6664806486158,6114494.00370795,0.0,1.0
1995-06-20,64.25,64.88,64.0,64.63,1208200,19.5508491671602,19.7425539916787,19.4747758240973,19.6664806486158,3970510.40270879,0.0,1.0
1995-06-21,64.5,64.75,64.0,64.13,974800,19.6269225102231,19.702995853286,19.4747758240973,19.51433396249,3203487.45287247,0.0,1.0
1995-06-22,64.5,65.13,64.25,64.5,777800,19.6269225102231,19.8186273347416,19.5508491671602,19.6269225102231,2556085.90566702,0.0,1.0
1995-06-23,65.38,65.38,64.13,64.38,870300,19.8947006778044,19.8947006778044,19.51433396249,19.5904073055529,2860068.86564928,0.0,1.0
1995-06-26,63.63,65.13,63.5,64.88,775700,19.3621872763643,19.8186273347416,19.3226291379716,19.7425539916787,2549184.67089985,0.0,1.0
1995-06-27,63.13,63.38,62.25,63.25,1301900,19.2100405902385,19.2861139333014,18.9422624226572,19.2465557949087,4278436.92541514,0.0,1.0
1995-06-28,63.75,63.88,62.88,63.13,776200,19.3987024810345,19.4382606194272,19.1339672471756,19.2100405902385,2550827.82203489,0.0,1.0
1995-06-29,64.5,64.63,63.75,64.0,865700,19.6269225102231,19.6664806486158,19.3987024810345,19.4747758240973,2844951.87520691,0.0,1.0
1995-06-30,62.63,64.5,61.75,64.38,1987700,19.0578939041128,19.6269225102231,18.7901157365314,19.5904073055529,6532183.02223492,0.0,1.0
1995-07-03,61.63,62.25,61.13,62.25,812000,18.7536005318612,18.9422624226572,18.6014538457355,18.9422624226572,2668477.44330371,0.0,1.0
1995-07-05,63.13,64.25,61.38,61.5,2110800,19.2100405902385,19.5508491671602,18.6775271887984,18.7140423934685,6936726.8316816,0.0,1.0
1995-07-06,64.75,64.75,63.25,63.63,1337700,19.702995853286,19.702995853286,19.2465557949087,19.3621872763643,4396086.54668394,0.0,1.0
1995-07-07,64.63,66.0,64.38,64.5,2169600,19.6664806486158,20.0833625686004,19.5904073055529,19.6269225102231,7129961.4051622,0.0,1.0
1995-07-10,64.25,64.75,63.88,64.38,931600,19.5508491671602,19.702995853286,19.4382606194272,19.5904073055529,3061519.19480509,0.0,1.0
1995-07-11,64.13,64.25,63.25,63.5,690700,19.51433396249,19.5508491671602,19.2465557949087,19.3226291379716,2269848.97794319,0.0,1.0
1995-07-12,64.25,64.5,63.88,64.0,844800,19.5508491671602,19.6269225102231,19.4382606194272,19.4747758240973,2776268.15776228,0.0,1.0
1995-07-13,65.5,65.5,64.0,64.13,986000,19.9312158824746,19.9312158824746,19.4747758240973,19.51433396249,3240294.03829736,0.0,1.0
1995-07-14,64.75,65.63,64.5,65.63,805200,19.702995853286,19.9707740208673,19.6269225102231,19.9707740208673,2646130.58786716,0.0,1.0
1995-07-17,64.88,64.88,64.38,64.38,730500,19.7425539916787,19.7425539916787,19.5904073055529,19.5904073055529,2400643.8082923,0.0,1.0
1995-07-18,63.75,64.63,63.0,64.5,1299300,19.3987024810345,19.6664806486158,19.1704824518458,19.6269225102231,4269892.53951292,0.0,1.0
1995-07-19,62.75,63.75,60.38,63.5,1784700,19.0944091087829,19.3987024810345,18.3732338165468,19.3226291379716,5865063.66140902,0.0,1.0
1995-07-20,62.75,63.13,62.25,63.0,1111000,19.0944091087829,19.2100405902385,18.9422624226572,19.1704824518458,3651081.82205716,0.0,1.0
1995-07-21,63.0,63.75,62.5,62.75,1518100,19.1704824518458,19.3987024810345,19.0183357657201,19.0944091087829,4988935.4762061,0.0,1.0
1995-07-24,64.0,64.0,62.5,62.63,908300,19.4747758240973,19.4747758240973,19.0183357657201,19.0578939041128,2984948.35191226,0.0,1.0
1995-07-25,66.0,67.0,66.0,66.75,2758800,20.0833625686004,20.3876559408519,20.0833625686004,20.311582597789,9066250.70269242,0.0,1.0
1995-07-26,65.38,66.75,65.25,66.5,2464700,19.8947006778044,20.311582597789,19.8551425394117,20.2355092547261,8099749.20506237,0.0,1.0
1995-07-27,67.5,67.63,65.5,65.5,1515000,20.5398026269777,20.5793607653704,19.9312158824746,19.9312158824746,4978747.93916884,0.0,1.0
1995-07-28,68.13,68.13,66.63,67.5,980800,20.7315074514961,20.7315074514961,20.2750673931188,20.5398026269777,3223205.26649295,0.0,1.0
1995-07-31,67.0,67.63,66.88,67.63,776600,20.3876559408519,20.5793607653704,20.3511407361817,20.5793607653704,2552142.34294292,0.0,1.0
1995-08-01,67.13,67.38,66.75,67.0,1117400,20.4272140792446,20.5032874223075,20.311582597789,20.3876559408519,3672114.15658566,0.0,1.0
1995-08-02,66.25,68.13,65.88,67.5,1107500,20.1594359116633,20.7315074514961,20.0468473639302,20.5398026269777,3639579.76411188,0.0,1.0
1995-08-03,67.0,67.38,65.63,66.0,900800,20.3876559408519,20.5032874223075,19.9707740208673,20.0833625686004,2960301.08488667,0.0,1.0
1995-08-04,66.5,67.5,66.38,67.0,438900,20.2355092547261,20.5398026269777,20.198994050056,20.3876559408519,1442358.06633743,0.0,1.0
1995-08-07,66.38,66.75,66.0,66.13,1072600,20.198994050056,20.311582597789,20.0833625686004,20.1229207069931,3524887.81488614,0.0,1.0
1995-08-08,65.88,66.38,65.75,66.0,636700,20.0468473639302,20.198994050056,20.0072892255375,20.0833625686004,2092388.65535895,0.0,1.0
1995-08-09,65.38,65.75,65.25,65.75,619000,19.9707740208673,20.0837930846134,19.9310646200917,20.0837930846134,2026472.28183109,0.25,1.0
1995-08-10,64.5,65.63,64.0,65.38,1510300,19.701971923309,20.0471382531282,19.5492434587872,19.9707740208673,4944395.94062923,0.0,1.0
1995-08-11,64.13,64.38,63.5,64.38,894300,19.5889528595629,19.6653170918238,19.3965149942654,19.6653170918238,2927745.01072947,0.0,1.0
1995-08-14,64.63,64.88,63.63,63.88,782400,19.7416813240847,19.8180455563455,19.4362243950411,19.512588627302,2561408.58369086,0.0,1.0
1995-08-15,63.88,64.88,63.63,64.75,678900,19.512588627302,19.8180455563455,19.4362243950411,19.7783361555699,2222571.94205998,0.0,1.0
1995-08-16,63.25,64.5,63.0,64.13,907100,19.3201507620046,19.701971923309,19.2437865297437,19.5889528595629,2969649.44563647,0.0,1.0
1995-08-17,62.63,63.13,62.25,62.88,937100,19.1307674659976,19.2834959305193,19.014693832961,19.2071316982584,3067862.96494977,0.0,1.0
1995-08-18,63.25,63.63,62.5,62.63,1156100,19.3201507620046,19.4362243950411,19.0910580652219,19.1307674659976,3784821.65593686,0.0,1.0
1995-08-21,64.88,65.25,64.13,64.25,1255500,19.8180455563455,19.9310646200917,19.5889528595629,19.6256076910481,4110235.78326161,0.0,1.0
1995-08-22,64.88,65.13,64.5,64.75,773200,19.8180455563455,19.8944097886064,19.701971923309,19.7783361555699,2531289.77110145,0.0,1.0
1995-08-23,63.63,64.88,63.63,64.75,1110500,19.4362243950411,19.8180455563455,19.4362243950411,19.7783361555699,3635537.10658065,0.0,1.0
1995-08-24,63.13,64.13,63.13,63.88,706000,19.2834959305193,19.5889528595629,19.2834959305193,19.512588627302,2311291.48783966,0.0,1.0
1995-08-25,63.25,64.13,63.13,63.13,625300,19.3201507620046,19.5889528595629,19.2834959305193,19.2834959305193,2047097.12088688,0.0,1.0
1995-08-28,63.75,63.75,62.63,63.5,499900,19.4728792265263,19.4728792265263,19.1307674659976,19.3965149942654,1636564.61015729,0.0,1.0
1995-08-29,64.0,64.5,63.63,63.63,622500,19.5492434587872,19.701971923309,19.4362243950411,19.4362243950411,2037930.52575097,0.0,1.0
1995-08-30,64.0,64.38,63.75,64.25,444200,19.5492434587872,19.6653170918238,19.4728792265263,19.6256076910481,1454214.84263226,0.0,1.0
1995-08-31,64.0,64.13,63.75,64.0,421900,19.5492434587872,19.5889528595629,19.4728792265263,19.5492434587872,1381209.45994271,0.0,1.0
1995-09-01,65.38,66.38,63.88,64.0,1137800,19.9707740208673,20.2762309499109,19.512588627302,19.5492434587872,3724911.40915576,0.0,1.0
1995-09-05,67.38,67.88,65.63,66.0,1604800,20.5816878789544,20.7344163434762,20.0471382531282,20.1601573168743,5253768.52646613,0.0,1.0
1995-09-06,68.0,68.88,67.63,67.88,1161000,20.7710711749614,21.0398732725197,20.6580521112153,20.7344163434762,3800863.19742471,0.0,1.0
1995-09-07,66.63,67.75,66.38,67.63,854600,20.3525951821718,20.6947069427005,20.2762309499109,20.6580521112153,2797775.7868382,0.0,1.0
1995-09-08,68.5,68.75,66.63,67.13,1108900,20.9237996394832,21.0001638717441,20.3525951821718,20.5053236466935,3630299.05221727,0.0,1.0
1995-09-11,69.38,69.63,68.25,68.5,1141400,21.1926017370415,21.2689659693024,20.8474354072223,20.9237996394832,3736697.03147335,0.0,1.0
1995-09-12,69.88,70.0,69.13,69.75,710900,21.3453302015633,21.3819850330485,21.1162375047806,21.3056208007876,2327333.0293275,0.0,1.0
1995-09-13,70.75,70.88,69.5,69.75,1179200,21.6110777298312,21.6507871306068,21.2292565685267,21.3056208007876,3860446.0658081,0.0,1.0
1995-09-14,71.0,71.13,69.88,70.63,885100,21.6874419620921,21.7271513628677,21.3453302015633,21.574422898346,2897626.19814005,0.0,1.0
1995-09-15,69.88,71.13,69.75,71.13,1457400,21.3453302015633,21.7271513628677,21.3056208007876,21.7271513628677,4771212.76824011,0.0,1.0
1995-09-18,70.75,70.75,68.5,68.5,1135600,21.6110777298312,21.6110777298312,20.9237996394832,20.9237996394832,3717709.08440611,0.0,1.0
1995-09-19,70.63,70.75,70.0,70.63,845700,21.574422898346,21.6110777298312,21.3819850330485,21.574422898346,2768639.10944192,0.0,1.0
1995-09-20,71.75,72.0,70.5,70.88,662400,21.9165346588747,21.9928988911356,21.5347134975703,21.6507871306068,2168554.50643766,0.0,1.0
1995-09-21,71.63,72.38,71.0,71.63,1072000,21.8798798273895,22.1089725241722,21.6874419620921,21.8798798273895,3509496.42346192,0.0,1.0
1995-09-22,70.13,70.75,69.5,70.13,841900,21.4216944338242,21.6110777298312,21.2292565685267,21.4216944338242,2756198.7303289,0.0,1.0
1995-09-25,69.25,70.25,69.25,70.13,717100,21.1528923362659,21.4583492653094,21.1528923362659,21.4216944338242,2347630.48998557,0.0,1.0
1995-09-26,68.63,69.0,68.5,68.88,967400,20.9635090402589,21.076528104005,20.9237996394832,21.0398732725197,3167058.6194562,0.0,1.0
1995-09-27,67.75,67.88,66.88,67.0,1284400,20.6947069427005,20.7344163434762,20.4289594144326,20.4656142459179,4204848.14020009,0.0,1.0
1995-09-28,68.63,68.75,67.5,68.13,1044300,20.9635090402589,21.0001638717441,20.6183427104396,20.8107805757371,3418812.60729596,0.0,1.0
1995-09-29,68.25,69.38,68.13,68.75,916500,20.8474354072223,21.1926017370415,20.8107805757371,21.0001638717441,3000423.01502131,0.0,1.0
1995-10-02,67.13,68.0,66.63,68.0,685700,20.5053236466935,20.7710711749614,20.3525951821718,20.7710711749614,2244833.67310433,0.0,1.0
1995-10-03,65.63,67.0,64.5,67.0,1688600,20.0471382531282,20.4656142459179,19.701971923309,20.4656142459179,5528111.62374794,0.0,1.0
1995-10-04,64.75,65.5,64.5,65.5,1081000,19.7783361555699,20.0074288523525,19.701971923309,20.0074288523525,3538960.4792559,0.0,1.0
1995-10-05,64.63,64.75,63.88,64.0,1205300,19.7416813240847,19.7783361555699,19.512588627302,19.5492434587872,3945891.82761067,0.0,1.0
1995-10-06,65.38,65.63,64.13,64.5,792000,19.9707740208673,20.0471382531282,19.5889528595629,19.701971923309,2592836.90987112,0.0,1.0
1995-10-09,64.0,65.38,63.88,65.13,717500,19.5492434587872,19.9707740208673,19.512588627302,19.8944097886064,2348940.00357642,0.0,1.0
1995-10-10,64.75,64.88,62.0,63.5,1752500,19.7783361555699,19.8180455563455,18.9383296007001,19.3965149942654,5737306.41988526,0.0,1.0
1995-10-11,66.0,66.13,64.75,65.0,1150200,20.1601573168743,20.19986671765,19.7783361555699,19.8547003878308,3765506.33047192,0.0,1.0
1995-10-12,66.63,67.13,65.75,66.0,1146000,20.3525951821718,20.5053236466935,20.0837930846134,20.1601573168743,3751756.43776805,0.0,1.0
1995-10-13,67.5,67.63,66.63,66.88,1181300,20.6183427104396,20.6580521112153,20.3525951821718,20.4289594144326,3867321.01216005,0.0,1.0
1995-10-16,67.63,68.13,67.38,67.75,675400,20.6580521112153,20.8107805757371,20.5816878789544,20.6947069427005,2211113.69814009,0.0,1.0
1995-10-17,66.63,67.63,66.25,67.63,752800,20.3525951821718,20.6580521112153,20.2365215491352,20.6580521112153,2464504.5779684,0.0,1.0
1995-10-18,65.63,66.75,65.13,66.63,1186600,20.0471382531282,20.389250013657,19.8944097886064,20.3525951821718,3884672.06723872,0.0,1.0
1995-10-19,65.5,65.75,65.0,65.75,915300,20.0074288523525,20.0837930846134,19.8547003878308,20.0837930846134,2996494.47424879,0.0,1.0
1995-10-20,66.25,66.75,65.63,65.75,812300,20.2365215491352,20.389250013657,20.0471382531282,20.0837930846134,2659294.72460645,0.0,1.0
1995-10-23,66.5,66.5,65.25,66.38,611100,20.3128857813961,20.3128857813961,19.9310646200917,20.2762309499109,2000609.38841192,0.0,1.0
1995-10-24,66.88,67.13,66.13,66.25,549400,20.4289594144326,20.5053236466935,20.19986671765,20.2365215491352,1798616.91702424,0.0,1.0
1995-10-25,67.25,67.75,66.88,67.13,1062500,20.5419784781788,20.6947069427005,20.4289594144326,20.5053236466935,3478395.47567936,0.0,1.0
1995-10-26,66.25,67.63,65.75,67.25,957400,20.2365215491352,20.6580521112153,20.0837930846134,20.5419784781788,3134320.77968511,0.0,1.0
1995-10-27,67.75,67.75,66.25,66.63,640000,20.6947069427005,20.6947069427005,20.2365215491352,20.3525951821718,2095221.7453504,0.0,1.0
1995-10-30,67.13,67.75,66.75,67.63,596300,20.5053236466935,20.6947069427005,20.389250013657,20.6580521112153,1952157.38555069,0.0,1.0
1995-10-31,65.5,67.13,65.5,67.0,754900,20.0074288523525,20.5053236466935,20.0074288523525,20.4656142459179,2471379.52432034,0.0,1.0
1995-11-01,68.0,68.5,65.88,65.88,2152900,20.7710711749614,20.9237996394832,20.1235024853891,20.1235024853891,7048129.52432012,0.0,1.0
1995-11-02,69.38,70.38,67.75,68.13,1797100,21.1926017370415,21.4980586660851,20.6947069427005,20.8107805757371,5883317.18526438,0.0,1.0
1995-11-03,69.38,70.13,68.75,69.63,921700,21.1926017370415,21.4216944338242,21.0001638717441,21.2689659693024,3017446.69170229,0.0,1.0
1995-11-06,69.75,69.88,68.63,69.13,1030900,21.3056208007876,21.3453302015633,20.9635090402589,21.1162375047806,3374943.9020027,0.0,1.0
1995-11-07,69.75,70.13,69.25,69.75,858500,21.3056208007876,21.4216944338242,21.1528923362659,21.3056208007876,2810543.54434894,0.0,1.0
1995-11-08,69.88,70.0,69.38,69.75,1216500,21.4216944338242,21.4584804002246,21.2684195738226,21.3818429702238,3968361.15194386,0.25,1.0
1995-11-09,70.0,70.25,69.88,70.13,637500,21.4584804002246,21.5351178302254,21.4216944338242,21.498331863825,2079597.3977511,0.0,1.0
1995-11-10,71.25,71.63,69.75,69.88,818700,21.8416675502286,21.9581564438298,21.3818429702238,21.4216944338242,2670692.37574717,0.0,1.0
1995-11-13,71.75,72.13,70.63,71.0,873100,21.9949424102302,22.1114313038314,21.6516067238266,21.7650301202278,2848151.3536886,0.0,1.0
1995-11-14,71.5,73.0,71.25,73.0,1054400,21.9183049802294,22.3781295602342,21.8416675502286,22.3781295602342,3439572.54304119,0.0,1.0
1995-11-15,74.0,74.38,71.25,71.63,1504400,22.6846792802374,22.8011681738386,21.8416675502286,21.9581564438298,4907523.64733609,0.0,1.0
1995-11-16,75.88,75.88,74.63,74.75,2286400,23.2609927538434,23.2609927538434,22.8778056038394,22.9145915702398,7458496.45524411,0.0,1.0
1995-11-17,73.75,76.0,73.5,75.88,1666200,22.6080418502366,23.2977787202438,22.5314044202358,23.2609927538434,5435333.62216923,0.0,1.0
1995-11-20,73.25,74.38,73.13,73.75,765400,22.454766990235,22.8011681738386,22.4179810238346,22.6080418502366,2496821.72272736,0.0,1.0
1995-11-21,73.38,73.63,72.63,73.0,707100,22.4946184538354,22.5712558838362,22.264706163833,22.3781295602342,2306640.50188204,0.0,1.0
1995-11-22,74.13,74.38,72.75,73.0,2382300,22.7245307438378,22.8011681738386,22.3014921302334,22.3781295602342,7771333.14613718,0.0,1.0
1995-11-24,73.5,73.88,73.25,73.88,583800,22.5314044202358,22.647893313837,22.454766990235,22.647893313837,1904421.89930524,0.0,1.0
1995-11-27,73.25,73.88,72.88,73.5,1017500,22.454766990235,22.647893313837,22.3413435938338,22.5314044202358,3319200.55248901,0.0,1.0
1995-11-28,72.0,73.38,72.0,73.38,836200,22.071579840231,22.4946184538354,22.071579840231,22.4946184538354,2727779.36313642,0.0,1.0
1995-11-29,73.38,73.38,72.25,72.5,1230900,22.4946184538354,22.4946184538354,22.1482172702318,22.2248547002326,4015335.5872813,0.0,1.0
1995-11-30,72.88,73.25,72.63,73.25,1157000,22.3413435938338,22.454766990235,22.264706163833,22.454766990235,3774265.39482043,0.0,1.0
1995-12-01,73.5,74.13,72.88,73.0,1164900,22.5314044202358,22.7245307438378,22.3413435938338,22.3781295602342,3800036.09198472,0.0,1.0
1995-12-04,72.75,73.0,72.63,72.75,800400,22.3014921302334,22.3781295602342,22.264706163833,22.3014921302334,2610995.69750585,0.0,1.0
1995-12-05,74.0,74.38,72.38,72.63,953300,22.6846792802374,22.8011681738386,22.1880687338322,22.264706163833,3109772.86160961,0.0,1.0
1995-12-06,75.13,75.25,74.38,74.75,841400,23.031080463841,23.0678664302414,22.8011681738386,22.9145915702398,2744742.35367495,0.0,1.0
1995-12-07,74.05,75.0,73.38,75.0,802500,22.7000067662376,22.9912290002406,22.4946184538354,22.9912290002406,2617846.13599256,0.0,1.0
1995-12-08,73.38,74.13,73.0,74.0,521400,22.4946184538354,22.7245307438378,22.3781295602342,22.6846792802374,1700866.01284302,0.0,1.0
1995-12-11,72.88,73.38,72.63,72.88,686600,22.3413435938338,22.4946184538354,22.264706163833,22.3413435938338,2239767.1737975,0.0,1.0
1995-12-12,74.38,74.88,73.5,73.75,987000,22.8011681738386,22.9544430338402,22.5314044202358,22.6080418502366,3219706.08875347,0.0,1.0
1995-12-13,76.5,76.88,74.5,74.5,1208100,23.4510535802454,23.5675424738466,22.837954140239,22.837954140239,3940959.39799703,0.0,1.0
1995-12-14,73.5,76.38,73.13,76.0,1012400,22.5314044202358,23.414267613845,22.4179810238346,23.2977787202438,3302563.773307,0.0,1.0
1995-12-15,75.38,75.63,74.5,74.75,2232200,23.1077178938418,23.1843553238426,22.837954140239,22.9145915702398,7281689.9000157,0.0,1.0
1995-12-18,72.88,75.25,72.5,75.25,926300,22.3413435938338,23.0678664302414,22.2248547002326,23.0678664302414,3021695.79535191,0.0,1.0
1995-12-19,75.38,76.13,73.25,73.38,1994700,23.1077178938418,23.3376301838442,22.454766990235,22.4946184538354,6506937.92830451,0.0,1.0
1995-12-20,78.0,80.0,76.13,76.25,2167000,23.9108781602502,24.5239776002566,23.3376301838442,23.3744161502446,7069000.0955712,0.0,1.0
1995-12-21,76.75,77.5,75.13,77.5,1224300,23.5276910102462,23.7576033002486,23.031080463841,23.7576033002486,3993805.63775165,0.0,1.0
1995-12-22,77.5,78.38,76.5,77.38,1138800,23.7576033002486,24.0273670538514,23.4510535802454,23.7208173338482,3714894.92793562,0.0,1.0
1995-12-26,77.75,78.13,77.38,77.5,427200,23.8342407302494,23.9507296238506,23.7208173338482,23.7576033002486,1393574.91501062,0.0,1.0
1995-12-27,77.88,78.63,77.63,77.63,616400,23.8740921938498,24.1040044838523,23.797454763849,23.797454763849,2010766.8015275,0.0,1.0
1995-12-28,77.75,78.25,77.38,77.88,606700,23.8342407302494,23.987515590251,23.7208173338482,23.8740921938498,1979124.29994603,0.0,1.0
1995-12-29,78.38,78.88,77.63,77.75,577800,24.0273670538514,24.1806419138531,23.797454763849,23.8342407302494,1884849.21791465,0.0,1.0
1996-01-02,79.88,81.12,77.88,78.38,1308900,24.4871916338563,24.8673132866602,23.8740921938498,24.0273670538514,4269780.44535908,0.0,1.0
1996-01-03,79.12,81.0,78.88,79.88,1593400,24.2542138466538,24.8305273202599,24.1806419138531,24.4871916338563,5197851.75462997,0.0,1.0
1996-01-04,79.875,81.125,77.875,78.25,1608000,24.4856588852562,24.8688460352603,23.8725594452498,23.987515590251,5245478.61268043,0.0,1.0
1996-01-05,79.125,81.0,78.875,79.625,1423500,24.2557465952538,24.8305273202599,24.179109165253,24.4090214552554,4643618.65991952,0.0,1.0
1996-01-08,80.25,80.5,79.75,79.75,1047100,24.6006150302574,24.6772524602583,24.4473401702558,24.4473401702558,3415759.11401597,0.0,1.0
1996-01-09,79.36,81.38,77.62,80.25,1656500,24.3277857794546,24.9470162138611,23.794389266649,24.6006150302574,5403691.12058776,0.0,1.0
1996-01-10,80.25,80.5,79.75,80.125,1198600,24.6006150302574,24.6772524602583,24.4473401702558,24.562296315257,3909969.31912859,0.0,1.0
1996-01-11,79.3594,81.375,77.625,81.0,1337200,24.3276018496226,24.9454834652611,23.795922015249,24.8305273202599,4362098.2592514,0.0,1.0
1996-01-12,76.75,79.125,76.375,77.25,1141400,23.5276910102462,24.2557465952538,23.412734865245,23.6809658702478,3723376.42320488,0.0,1.0
1996-01-15,77.0,77.75,76.75,77.75,594600,23.604328440247,23.8342407302494,23.5276910102462,23.8342407302494,1939652.72580832,0.0,1.0
1996-01-16,76.0,76.5,75.38,76.5,1152400,23.2977787202438,23.4510535802454,23.1077178938418,23.4510535802454,3759259.67242097,0.0,1.0
1996-01-17,77.0,77.75,76.75,77.5,1151600,23.604328440247,23.8342407302494,23.5276910102462,23.7576033002486,3756649.98156889,0.0,1.0
1996-01-18,76.0,76.5,75.375,76.0,1180200,23.2977787202438,23.4510535802454,23.1061851452418,23.2977787202438,3849946.42953075,0.0,1.0
1996-01-19,76.375,76.75,75.5,75.625,1422800,23.412734865245,23.5276910102462,23.1445038602422,23.1828225752426,4641335.18042395,0.0,1.0
1996-01-22,79.12,80.0,78.0,78.38,1147400,24.2542138466538,24.5239776002566,23.9108781602502,24.0273670538514,3742949.10459547,0.0,1.0
1996-01-23,77.62,78.62,77.0,78.62,1378200,23.794389266649,24.1009389866522,23.604328440247,24.1009389866522,4495844.9154205,0.0,1.0
1996-01-24,79.125,80.0,78.0,78.625,1198100,24.2557465952538,24.5239776002566,23.9108781602502,24.1024717352522,3908338.26234604,0.0,1.0
1996-01-25,77.625,78.625,77.0,78.125,1703500,23.795922015249,24.1024717352522,23.604328440247,23.9491968752506,5557010.45814746,0.0,1.0
1996-01-26,77.0,78.375,76.5,78.125,889600,23.604328440247,24.0258343052514,23.4510535802454,23.9491968752506,2901976.22751275,0.0,1.0
1996-01-29,77.12,77.75,76.62,76.75,1120400,23.6411144066474,23.8342407302494,23.4878395466458,23.5276910102462,3654872.03833778,0.0,1.0
1996-01-30,77.62,78.38,77.12,77.12,1153000,23.794389266649,24.0273670538514,23.6411144066474,23.6411144066474,3761216.94056003,0.0,1.0
1996-01-31,77.125,77.75,76.625,76.75,1435500,23.6426471552474,23.8342407302494,23.4893722952458,23.5276910102462,4682764.02270072,0.0,1.0
1996-02-01,77.625,78.375,77.125,77.125,1356300,23.795922015249,24.0258343052514,23.6426471552474,23.6426471552474,4424404.62834482,0.0,1.0
1996-02-02,77.5,77.75,76.25,76.625,876600,23.7576033002486,23.8342407302494,23.3744161502446,23.4893722952458,2859568.75116646,0.0,1.0
1996-02-05,79.5,79.75,78.0,78.0,888800,24.370702740255,24.4473401702558,23.9108781602502,23.9108781602502,2899366.53666068,0.0,1.0
1996-02-06,80.125,80.125,78.625,79.375,1509100,24.562296315257,24.562296315257,24.1024717352522,24.3323840252546,4922855.58109207,0.0,1.0
1996-02-07,79.875,80.25,79.25,79.875,1187300,24.562296315257,24.6776122603991,24.3701030733536,24.562296315257,3861022.85725999,0.25,1.0
1996-02-08,79.5,80.0,79.375,79.75,1151000,24.446980370115,24.6007349636377,24.4085417217343,24.5238576668764,3742977.60355953,0.0,1.0
1996-02-09,82.625,83.125,80.25,80.5,1923100,25.4079465796321,25.5617011731548,24.6776122603991,24.7544895571605,6253796.89783261,0.0,1.0
1996-02-12,83.25,83.875,82.125,82.75,1201900,25.6001398215355,25.7923330634389,25.2541919861094,25.4463852280128,3908501.11356925,0.0,1.0
1996-02-13,83.125,83.125,82.0,82.0,1569900,25.5617011731548,25.5617011731548,25.2157533377287,25.2157533377287,5105213.32739194,0.0,1.0
1996-02-14,83.375,83.625,82.375,83.125,758400,25.6385784699162,25.7154557666776,25.3310692828707,25.5617011731548,2466267.77979109,0.0,1.0
1996-02-15,82.5,83.375,82.375,83.375,698000,25.3695079312514,25.6385784699162,25.3310692828707,25.6385784699162,2269850.88382672,0.0,1.0
1996-02-16,81.625,82.375,81.5,82.125,1116100,25.1004373925866,25.3310692828707,25.0619987442059,25.2541919861094,3629485.0593682,0.0,1.0
1996-02-20,80.75,81.75,79.5,80.25,889500,24.8313668539218,25.1388760409673,24.446980370115,24.6776122603991,2892596.50596543,0.0,1.0
1996-02-21,83.0,83.625,80.875,80.875,1247200,25.5232625247741,25.7154557666776,24.8698055023025,24.8698055023025,4055813.78554254,0.0,1.0
1996-02-22,83.5,84.625,82.375,83.625,1187100,25.6770171182969,26.022964953723,25.3310692828707,25.7154557666776,3860372.47018725,0.0,1.0
1996-02-23,83.625,84.5,83.125,84.0,801200,25.7154557666776,25.9845263053424,25.5617011731548,25.8307717118196,2605450.61335525,0.0,1.0
1996-02-26,81.75,82.75,81.25,82.5,894200,25.1388760409673,25.4463852280128,24.9851214474446,25.3695079312514,2907880.60217458,0.0,1.0
1996-02-27,81.125,81.875,80.0,81.875,822300,24.9466827990639,25.177314689348,24.6007349636377,25.177314689348,2674066.44952824,0.0,1.0
1996-02-28,80.75,82.875,80.625,81.5,872300,24.8313668539218,25.4848238763935,24.7929282055412,25.0619987442059,2836663.21771067,0.0,1.0
1996-02-29,81.125,82.0,80.5,80.5,1016800,24.9466827990639,25.2157533377287,24.7544895571605,24.7544895571605,3306567.87775789,0.0,1.0
1996-03-01,80.5,81.5,78.0,81.12,2468900,24.7544895571605,25.0619987442059,23.9857165895468,24.9451452531287,8028703.21931201,0.0,1.0
1996-03-04,81.5,82.12,80.0,80.5,1010900,25.0619987442059,25.2526544401741,24.6007349636377,24.7544895571605,3287381.45911237,0.0,1.0
1996-03-05,81.25,81.88,80.88,81.5,747500,24.9851214474446,25.1788522352832,24.8713430482377,25.0619987442059,2430821.68432732,0.0,1.0
1996-03-06,81.5,82.125,80.0,80.25,1280300,25.0619987442059,25.2541919861094,24.6007349636377,24.6776122603991,4163452.8460793,0.0,1.0
1996-03-07,81.25,81.875,80.875,81.625,610600,24.9851214474446,25.177314689348,24.8698055023025,25.1004373925866,1985631.73304383,0.0,1.0
1996-03-08,80.75,81.375,80.25,80.75,1983900,24.8313668539218,25.0235600958253,24.6776122603991,24.8313668539218,6451514.56794246,0.0,1.0
1996-03-11,83.0,83.5,78.62,78.62,1771100,25.5232625247741,25.6770171182969,24.176372285515,24.176372285515,5759502.72255804,0.0,1.0
1996-03-12,81.75,82.38,80.75,82.38,1744000,25.1388760409673,25.332606828806,24.8313668539218,25.332606828806,5671375.27420315,0.0,1.0
1996-03-13,83.0,83.5,78.625,78.875,1016800,25.5232625247741,25.6770171182969,24.1779098314502,24.2547871282116,3306567.8777579,0.0,1.0
1996-03-14,81.75,82.375,80.75,82.25,948400,25.1388760409673,25.3310692828707,24.8313668539218,25.29263063449,3084135.49888433,0.0,1.0
1996-03-15,80.75,81.875,80.375,81.375,1118500,24.8313668539218,25.177314689348,24.7160509087798,25.0235600958253,3637289.70424096,0.0,1.0
1996-03-18,85.62,86.0,81.5,81.5,2536900,26.3289365948333,26.4457900859106,25.0619987442059,25.0619987442059,8249834.82404012,0.0,1.0
1996-03-19,88.0,88.62,85.62,85.62,2841400,27.0608084600015,27.2514641559697,26.3289365948333,26.3289365948333,9240049.14227112,0.0,1.0
1996-03-20,85.625,86.0,81.5,82.25,1235900,26.3304741407685,26.4457900859106,25.0619987442059,25.29263063449,4019066.9159333,0.0,1.0
1996-03-21,88.0,88.625,85.625,87.625,923500,27.0608084600015,27.2530017019049,26.3304741407685,26.9454925148595,3003162.30832948,0.0,1.0
1996-03-22,87.25,87.75,86.875,87.75,614800,26.8301765697174,26.9839311632401,26.7148606245753,26.9839311632401,1999289.86157116,0.0,1.0
1996-03-25,87.88,89.12,86.88,88.88,837000,27.023907357556,27.4052187494924,26.7163981705106,27.3314165446015,2721869.89937388,0.0,1.0
1996-03-26,87.88,88.88,87.0,87.88,961200,27.023907357556,27.3314165446015,26.753299272956,27.023907357556,3125760.27153904,0.0,1.0
1996-03-27,87.875,89.125,86.875,88.5,1233600,27.0223698116208,27.4067562954277,26.7148606245753,27.2145630535242,4011587.46459691,0.0,1.0
1996-03-28,87.875,88.875,87.0,87.25,823600,27.0223698116208,27.3298789986663,26.753299272956,26.8301765697174,2678293.96550099,0.0,1.0
1996-03-29,88.625,88.75,87.375,87.875,1141400,27.2530017019049,27.2914403502856,26.8686152180981,27.0223698116208,3711759.02406851,0.0,1.0
1996-04-01,84.88,87.12,84.5,86.62,1678200,26.1013797964196,26.7902003754015,25.9845263053424,26.6364457818788,5457397.92727508,0.0,1.0
1996-04-02,84.875,87.125,84.5,87.0,1968900,26.0998422504844,26.7917379213367,25.9845263053424,26.753299272956,6402735.53748772,0.0,1.0
1996-04-03,86.25,86.375,84.5,85.125,905800,26.5226673826719,26.5611060310526,25.9845263053424,26.1767195472458,2945603.0523929,0.0,1.0
1996-04-04,86.875,87.0,84.875,86.0,999900,26.7148606245753,26.753299272956,26.0998422504844,26.4457900859106,3251610.17011224,0.0,1.0
1996-04-08,83.0,84.25,82.0,84.25,1678400,25.5232625247741,25.907649008581,25.2157533377287,25.907649008581,5458048.31434781,0.0,1.0
1996-04-09,83.0,84.25,82.0,84.0,1414900,25.5232625247741,25.907649008581,25.2157533377287,25.8307717118196,4601163.34602641,0.0,1.0
1996-04-10,82.125,83.25,81.25,83.0,2648900,25.2541919861094,25.6001398215355,24.9851214474446,25.5232625247741,8614051.58476875,0.0,1.0
1996-04-11,80.5,82.0,79.75,82.0,3533400,24.7544895571605,25.2157533377287,24.5238576668764,25.2157533377287,11490388.4139159,0.0,1.0
1996-04-12,79.125,80.625,76.875,80.5,2255400,24.3316644249729,24.7929282055412,23.6397687541206,24.7544895571605,7334415.01917306,0.0,1.0
1996-04-15,81.5,81.88,81.25,81.5,1054200,25.0619987442059,25.1788522352832,24.9851214474446,25.0619987442059,3428190.26035836,0.0,1.0
1996-04-16,81.5,81.875,81.25,81.5,1002400,25.0619987442059,25.177314689348,24.9851214474446,25.0619987442059,3259740.00852136,0.0,1.0
1996-04-17,80.75,81.625,80.625,81.5,1129000,24.8313668539218,25.1004373925866,24.7929282055412,25.0619987442059,3671435.02555927,0.0,1.0
1996-04-18,79.5,80.75,79.375,80.75,1578900,24.446980370115,24.8313668539218,24.4085417217343,24.8313668539218,5134480.74566477,0.0,1.0
1996-04-19,81.375,82.0,79.5,79.5,1148700,25.0235600958253,25.2157533377287,24.446980370115,24.446980370115,3735498.15222314,0.0,1.0
1996-04-22,82.25,82.75,81.5,81.5,965900,25.29263063449,25.4463852280128,25.0619987442059,25.0619987442059,3141044.36774818,0.0,1.0
1996-04-23,82.25,82.75,81.5,82.125,748100,25.29263063449,25.4463852280128,25.0619987442059,25.2541919861094,2432772.84554552,0.0,1.0
1996-04-24,81.375,82.625,81.125,82.375,1206000,25.0235600958253,25.4079465796321,24.9466827990639,25.3310692828707,3921834.0485602,0.0,1.0
1996-04-25,80.5,82.0,79.875,81.625,900200,24.7544895571605,25.2157533377287,24.562296315257,25.1004373925866,2927392.21435646,0.0,1.0
1996-04-26,80.5,81.375,80.125,80.25,501100,24.7544895571605,25.0235600958253,24.6391736120184,24.6776122603991,1629544.81072431,0.0,1.0
1996-04-29,80.75,81.62,79.0,80.75,1362000,24.8313668539218,25.0988998466514,24.2932257765923,24.8313668539218,4429135.96528939,0.0,1.0
1996-04-30,80.75,81.625,79.0,80.125,815800,24.8313668539218,25.1004373925866,24.2932257765923,24.6391736120184,2652928.86966453,0.0,1.0
1996-05-01,82.125,82.125,80.75,81.375,702700,25.2541919861094,25.2541919861094,24.8313668539218,25.0235600958253,2285134.98003586,0.0,1.0
1996-05-02,77.5,80.38,76.12,80.38,2361400,23.8319619960241,24.717588454715,23.4075993179013,24.717588454715,7679120.16771978,0.0,1.0
1996-05-03,80.625,81.875,80.625,81.875,1832900,24.7929282055412,25.177314689348,24.7929282055412,25.177314689348,5960472.3280315,0.0,1.0
1996-05-06,76.75,78.38,75.75,78.0,1562500,23.6013301057399,24.1025700806241,23.2938209186945,23.9857165895468,5081149.00570094,0.0,1.0
1996-05-07,74.88,76.75,74.88,76.75,1957200,23.0262879259649,23.6013301057399,23.0262879259649,23.6013301057399,6364687.89373304,0.0,1.0
1996-05-08,76.75,78.375,75.75,78.125,2884500,23.6013301057399,24.1010325346888,23.2938209186945,24.0241552379275,9380207.5564444,0.0,1.0
1996-05-09,74.875,76.75,74.875,76.75,1245100,23.0247503800297,23.6013301057399,23.0247503800297,23.6013301057399,4048984.72127886,0.0,1.0
1996-05-10,76.375,76.5,74.125,74.75,1172200,23.4860141605979,23.5244528089786,22.7941184897456,22.986311731649,3811918.63326888,0.0,1.0
1996-05-13,79.38,79.88,78.0,79.38,1783300,24.4100792676695,24.5638338611923,23.9857165895468,24.4100792676695,5799176.33399455,0.0,1.0
1996-05-14,81.75,81.75,80.0,80.0,1284900,25.1388760409673,25.1388760409673,24.6007349636377,24.6007349636377,4178411.74875208,0.0,1.0
1996-05-15,79.375,79.875,78.0,79.375,1967000,24.494644294107,24.6489412660384,24.0703276212957,24.494644294107,6374071.94508893,0.28,1.0
1996-05-16,81.75,81.75,80.0,80.0,1317600,25.2275549107811,25.2275549107811,24.6875155090213,24.6875155090213,4269688.45696449,0.0,1.0
1996-05-17,81.375,82.125,81.125,81.375,1200900,25.1118321818326,25.3432776397296,25.0346836958669,25.1118321818326,3891521.60592642,0.0,1.0
1996-05-20,82.62,83.0,81.62,83.0,878700,25.4960316419417,25.6132973406096,25.187437698079,25.6132973406096,2847431.12259768,0.0,1.0
1996-05-21,83.88,84.0,82.38,82.62,760400,25.8848600112088,25.9218912844723,25.4219690954146,25.4960316419417,2464079.46469019,0.0,1.0
1996-05-22,82.625,83.0,81.625,82.875,1396700,25.497574611661,25.6132973406096,25.1889806677983,25.5747230976267,4526012.34657128,0.0,1.0
1996-05-23,83.875,84.0,82.375,82.875,1120500,25.8833170414895,25.9218912844723,25.4204261256953,25.5747230976267,3630985.06073824,0.0,1.0
1996-05-24,85.375,86.375,83.25,83.5,601900,26.3462079572836,26.6548019011464,25.6904458265753,25.767594312541,1950459.53418862,0.0,1.0
1996-05-28,85.62,86.25,85.0,85.0,1049000,26.42181347353,26.6162276581636,26.2304852283351,26.2304852283351,3399289.0037612,0.0,1.0
1996-05-29,84.88,85.88,83.75,85.62,941400,26.1934539550716,26.5020478989343,25.8447427985066,26.42181347353,3050610.74179293,0.0,1.0
1996-05-30,85.625,86.25,85.0,85.5,977000,26.4233564432493,26.6162276581636,26.2304852283351,26.3847822002665,3165972.69463746,0.0,1.0
1996-05-31,84.875,85.875,83.75,85.25,886100,26.1919109853523,26.500504929215,25.8447427985066,26.3076337143008,2871410.85436872,0.0,1.0
1996-06-03,84.38,85.5,84.0,85.25,978600,26.0391569831402,26.3847822002665,25.9218912844723,26.3076337143008,3171157.50150687,0.0,1.0
1996-06-04,84.375,85.5,84.0,85.0,1274300,26.0376140134209,26.3847822002665,25.9218912844723,26.2304852283351,4129374.6210609,0.0,1.0
1996-06-05,84.125,84.75,83.5,84.125,961000,25.9604655274552,26.1533367423694,25.767594312541,25.9604655274552,3114124.62594329,0.0,1.0
1996-06-06,84.875,85.375,84.0,84.0,841300,26.1919109853523,26.3462079572836,25.9218912844723,25.9218912844723,2726236.26202506,0.0,1.0
1996-06-07,84.5,85.375,84.5,85.0,1295300,26.0761882564037,26.3462079572836,26.0761882564037,26.2304852283351,4197425.211222,0.0,1.0
1996-06-10,86.38,86.75,85.62,85.88,800400,26.6563448708657,26.7705246300949,26.42181347353,26.5020478989343,2593699.63642561,0.0,1.0
1996-06-11,84.88,86.38,84.75,86.38,823100,26.1934539550716,26.6563448708657,26.1533367423694,26.6563448708657,2667259.08388545,0.0,1.0
1996-06-12,84.875,86.375,84.75,86.125,943100,26.1919109853523,26.6548019011464,26.1533367423694,26.5776534151807,3056119.59909169,0.0,1.0
1996-06-13,84.0,85.125,83.75,85.0,723700,25.9218912844723,26.2690594713179,25.8447427985066,26.2304852283351,2345152.95712296,0.0,1.0
1996-06-14,83.25,84.5,83.25,83.5,579200,25.6904458265753,26.0761882564037,25.6904458265753,25.767594312541,1876900.08672877,0.0,1.0
1996-06-17,83.12,83.62,82.88,83.38,663400,25.6503286138731,25.8046255858045,25.576266067346,25.7305630392774,2149750.54823182,0.0,1.0
1996-06-18,83.125,83.625,82.875,83.375,930200,25.6518715835924,25.8061685555238,25.5747230976267,25.7290200695581,3014317.09370702,0.0,1.0
1996-06-19,83.125,83.875,82.625,82.625,1302300,25.6518715835924,25.8833170414895,25.497574611661,25.497574611661,4220108.7412757,0.0,1.0
1996-06-20,84.75,85.375,83.25,83.25,1794200,26.1533367423694,26.3462079572836,25.6904458265753,25.6904458265753,5814112.80319194,0.0,1.0
1996-06-21,87.375,87.5,85.25,85.5,2270600,26.9633958450092,27.001970087992,26.3076337143008,26.3847822002665,7357889.04856069,0.0,1.0
1996-06-24,89.0,89.38,88.38,89.12,951600,27.4648610037862,27.582126702454,27.2735327585912,27.5018922770497,3083663.88558546,0.0,1.0
1996-06-25,89.0,89.375,88.375,88.875,1794600,27.4648610037862,27.5805837327347,27.2719897888719,27.4262867608033,5815409.00490928,0.0,1.0
1996-06-26,90.375,90.375,88.375,88.875,1522000,27.8891776765975,27.8891776765975,27.2719897888719,27.4262867608033,4932047.53453244,0.0,1.0
1996-06-27,89.0,90.5,88.875,89.5,816800,27.4648610037862,27.9277519195803,27.4262867608033,27.6191579757175,2646843.90683712,0.0,1.0
1996-06-28,89.75,89.75,88.75,89.75,1022100,27.6963064616832,27.6963064616832,27.3877125178205,27.6963064616832,3312119.43826914,0.0,1.0
1996-07-01,89.88,89.88,88.0,88.0,1318300,27.7364236743854,27.7364236743854,27.1562670599234,27.1562670599234,4271956.80996986,0.0,1.0
1996-07-02,92.0,94.12,89.38,89.88,1684400,28.3906428353745,29.0448619963635,27.582126702454,27.7364236743854,5458305.43177822,0.0,1.0
1996-07-03,89.875,89.875,88.0,88.125,1294800,27.7348807046661,27.7348807046661,27.1562670599234,27.1948413029062,4195804.9590753,0.0,1.0
1996-07-05,91.375,93.0,90.625,92.5,561300,28.1977716204602,28.6992367792372,27.9663261625632,28.5449398073058,1818895.05987718,0.0,1.0
1996-07-08,89.75,90.12,88.88,89.88,1188200,27.6963064616832,27.8104862209125,27.4278297305226,27.7364236743854,3850367.20140044,0.0,1.0
1996-07-09,90.38,90.75,89.88,89.88,1272400,27.8907206463168,28.004900405546,27.7364236743854,27.7364236743854,4123217.66290347,0.0,1.0
1996-07-10,89.75,90.125,88.875,89.375,1034000,27.6963064616832,27.8120291906318,27.4262867608033,27.5805837327347,3350681.43936042,0.0,1.0
1996-07-11,90.375,90.75,89.875,89.875,1510200,27.8891776765975,28.004900405546,27.7348807046661,27.7348807046661,4893809.5838705,0.0,1.0
1996-07-12,90.25,90.25,87.625,90.25,871800,27.8506034336146,27.8506034336146,27.0405443309749,27.8506034336146,2825071.64297332,0.0,1.0
1996-07-15,86.75,88.12,85.0,88.12,923600,26.7705246300949,27.1932983331869,26.2304852283351,27.1932983331869,2992929.76537068,0.0,1.0
1996-07-16,84.75,86.25,79.88,86.25,2410200,26.1533367423694,26.6162276581636,24.6504842357577,26.6162276581636,7810263.44791729,0.0,1.0
1996-07-17,86.75,88.125,85.0,88.0,1281000,26.7705246300949,27.1948413029062,26.2304852283351,27.1562670599234,4151085.9998266,0.0,1.0
1996-07-18,84.75,86.25,79.875,85.0,1610300,26.1533367423694,26.6162276581636,24.6489412660384,26.2304852283351,5218184.06363838,0.0,1.0
1996-07-19,85.25,86.0,84.0,85.25,1085500,26.3076337143008,26.5390791721979,25.9218912844723,26.3076337143008,3517567.41046976,0.0,1.0
1996-07-22,86.38,86.88,85.88,86.88,651700,26.6563448708657,26.8106418427971,26.5020478989343,26.8106418427971,2111836.64799921,0.0,1.0
1996-07-23,84.0,87.25,83.88,86.38,1285100,25.9218912844723,26.9248216020263,25.8848600112088,26.6563448708657,4164372.06742948,0.0,1.0
1996-07-24,86.375,86.875,85.875,86.75,1172600,26.6548019011464,26.8090988730778,26.500504929215,26.7705246300949,3799815.33442362,0.0,1.0
1996-07-25,84.0,87.25,83.875,86.375,1483800,25.9218912844723,26.9248216020263,25.8833170414895,26.6548019011464,4808260.27052514,0.0,1.0
1996-07-26,85.875,86.0,82.5,83.125,969800,26.500504929215,26.5390791721979,25.4590003686782,25.6518715835924,3142641.06372508,0.0,1.0
1996-07-29,86.5,88.12,86.5,88.12,597700,26.6933761441292,27.1932983331869,26.6933761441292,27.1932983331869,1936849.41615641,0.0,1.0
1996-07-30,87.75,88.0,86.62,86.62,865200,27.0791185739577,27.1562670599234,26.7304074173928,26.7304074173928,2803684.31463698,0.0,1.0
1996-07-31,86.5,88.125,86.5,87.625,794300,26.6933761441292,27.1948413029062,26.6933761441292,27.0405443309749,2573932.56023596,0.0,1.0
1996-08-01,87.75,88.0,86.625,87.5,1798200,27.0791185739577,27.1562670599234,26.7319503871121,27.001970087992,5827074.82036548,0.0,1.0
1996-08-02,91.62,91.75,90.0,90.0,1195800,28.2733771367066,28.3134943494088,27.7734549476489,27.7734549476489,3874995.03403016,0.0,1.0
1996-08-05,89.5,91.62,89.5,91.62,618300,27.6191579757175,28.2733771367066,27.6191579757175,28.2733771367066,2003603.80460014,0.0,1.0
1996-08-06,90.75,91.88,89.25,89.5,812700,28.004900405546,28.3536115621109,27.5420094897519,27.6191579757175,2633557.83923425,0.0,1.0
1996-08-07,89.5,91.625,89.5,91.125,1013200,27.6191579757175,28.2749201064259,27.6191579757175,28.1206231344945,3283278.95005801,0.0,1.0
1996-08-08,90.75,91.875,89.25,89.25,951600,28.004900405546,28.3520685923916,27.5420094897519,27.5420094897519,3083663.88558547,0.0,1.0
1996-08-09,92.25,92.5,91.0,91.0,515700,28.4677913213402,28.5449398073058,28.0820488915117,28.0820488915117,1671128.0640988,0.0,1.0
1996-08-12,91.0,91.25,90.38,91.0,704500,28.0820488915117,28.1591973774774,27.8907206463168,28.0820488915117,2282935.27468995,0.0,1.0
1996-08-13,90.25,90.88,90.0,90.88,898000,27.8506034336146,28.0450176182482,27.7734549476489,28.0450176182482,2909972.85546002,0.0,1.0
1996-08-14,91.0,91.25,90.375,90.75,1279200,28.1684551957933,28.2458410617158,27.974990530987,28.0910693298708,4132537.59181598,0.28,1.0
1996-08-15,90.25,90.875,90.0,90.875,643600,27.9362975980257,28.129762262832,27.8589117321032,28.129762262832,2079191.05229266,0.0,1.0
1996-08-16,90.625,92.0,90.25,90.375,824400,28.0523763969095,28.4779986594833,27.9362975980257,27.974990530987,2663277.04087953,0.0,1.0
1996-08-19,91.62,92.12,91.5,91.75,435600,28.3603721432811,28.5151438751261,28.3232269276383,28.4006127935608,1407233.72029006,0.0,1.0
1996-08-20,91.75,92.0,91.5,91.62,706200,28.4006127935608,28.4779986594833,28.3232269276383,28.3603721432811,2281424.36471267,0.0,1.0
1996-08-21,91.625,92.125,91.5,91.875,491900,28.3619198605995,28.5166915924446,28.3232269276383,28.4393057265221,1589114.47890423,0.0,1.0
1996-08-22,91.75,92.0,91.5,91.625,1848700,28.4006127935608,28.4779986594833,28.3232269276383,28.3619198605995,5972343.84458272,0.0,1.0
1996-08-23,91.125,91.75,90.75,91.5,1132200,28.2071481287545,28.4006127935608,28.0910693298708,28.3232269276383,3657644.66967954,0.0,1.0
1996-08-26,90.38,91.38,90.38,90.38,743900,27.9765382483054,28.2860817119955,27.9765382483054,27.9765382483054,2403216.63113815,0.0,1.0
1996-08-27,91.25,91.38,90.75,90.75,813600,28.2458410617158,28.2860817119955,28.0910693298708,28.0910693298708,2628386.94864093,0.0,1.0
1996-08-28,90.375,91.375,90.375,90.875,1331200,27.974990530987,28.284533994677,27.974990530987,28.129762262832,4300526.92481663,0.0,1.0
1996-08-29,91.25,91.375,90.75,91.125,995400,28.2458410617158,28.284533994677,28.0910693298708,28.2071481287545,3215703.50132397,0.0,1.0
1996-08-30,92.125,93.0,91.875,92.0,855700,28.5166915924446,28.7875421231733,28.4393057265221,28.4779986594833,2764393.69708954,0.0,1.0
1996-09-03,90.62,91.88,89.62,90.5,1220600,28.0508286795911,28.4408534438405,27.741285215901,28.0136834639483,3943226.53578063,0.0,1.0
1996-09-04,90.625,91.875,89.625,90.125,1571900,28.0523763969095,28.4393057265221,27.7428329332195,27.8976046650645,5078123.70276388,0.0,1.0
1996-09-05,91.375,91.875,90.75,90.75,1095800,28.284533994677,28.4393057265221,28.0910693298708,28.0910693298708,3540052.13657908,0.0,1.0
1996-09-06,90.5,91.375,90.25,91.375,1533200,28.0136834639483,28.284533994677,27.9362975980257,28.284533994677,4953100.87224223,0.0,1.0
1996-09-09,90.12,90.62,90.0,90.25,1295400,27.896056947746,28.0508286795911,27.8589117321032,27.9362975980257,4184872.73017389,0.0,1.0
1996-09-10,90.125,90.625,90.0,90.125,1215100,27.8976046650645,28.0523763969095,27.8589117321032,27.8976046650645,3925458.43325172,0.0,1.0
1996-09-11,89.875,90.5,89.875,89.875,1092200,27.820218799142,28.0136834639483,27.820218799142,27.820218799142,3528422.10583288,0.0,1.0
1996-09-12,90.25,90.5,89.75,89.75,1047100,27.9362975980257,28.0136834639483,27.7815258661807,27.7815258661807,3382723.66509578,0.0,1.0
1996-09-13,90.5,91.125,90.25,90.625,1509200,28.0136834639483,28.2071481287545,27.9362975980257,28.0523763969095,4875567.33393424,0.0,1.0
1996-09-16,91.12,91.75,91.12,91.12,929100,28.2056004114361,28.4006127935608,28.2056004114361,28.2056004114361,3001517.10174815,0.0,1.0
1996-09-17,91.125,91.75,91.125,91.5,973300,28.2071481287545,28.4006127935608,28.2071481287545,28.3232269276383,3144308.0347987,0.0,1.0
1996-09-18,91.0,91.5,90.875,91.25,859300,28.1684551957933,28.3232269276383,28.129762262832,28.2458410617158,2776023.72783574,0.0,1.0
1996-09-19,91.125,91.5,90.75,90.75,1080200,28.2071481287545,28.3232269276383,28.0910693298708,28.0910693298708,3489655.33667889,0.0,1.0
1996-09-20,92.375,92.75,91.0,92.0,1772700,28.5940774583671,28.7101562572508,28.1684551957933,28.4779986594833,5726820.97327407,0.0,1.0
1996-09-23,94.62,94.88,94.25,94.88,665800,29.2890025343512,29.3694838349106,29.1744714527859,29.3694838349106,2150909.57522755,0.0,1.0
1996-09-24,94.625,94.875,94.25,94.625,1034900,29.2905502516697,29.3679361175922,29.1744714527859,29.2905502516697,3343310.78312254,0.0,1.0
1996-09-25,94.25,95.375,93.625,94.875,1014000,29.1744714527859,29.5227078494372,28.9810067879796,29.3679361175922,3275791.99351267,0.0,1.0
1996-09-26,94.75,95.625,94.25,94.875,859100,29.3292431846309,29.6000937153597,29.1744714527859,29.3679361175922,2775377.61501651,0.0,1.0
1996-09-27,95.375,96.0,94.625,95.0,513100,29.5227078494372,29.7161725142435,29.2905502516697,29.4066290505534,1657602.43774295,0.0,1.0
1996-09-30,94.5,95.25,94.38,94.88,633500,29.2518573187084,29.4840149164759,29.2147121030656,29.3694838349106,2046562.35492138,0.0,1.0
1996-10-01,94.5,95.25,94.375,94.875,806800,29.2518573187084,29.4840149164759,29.2131643857471,29.3679361175922,2606419.11278701,0.0,1.0
1996-10-02,96.38,96.38,95.38,95.38,611400,29.8337990304457,29.8337990304457,29.5242555667556,29.5242555667556,1975166.8883961,0.0,1.0
1996-10-03,95.25,95.625,94.625,95.0,1218000,29.4840149164759,29.6000937153597,29.2905502516697,29.4066290505534,3934827.06913061,0.0,1.0
1996-10-04,96.375,96.375,95.375,95.625,880700,29.8322513131272,29.8322513131272,29.5227078494372,29.6000937153597,2845157.7994937,0.0,1.0
1996-10-07,98.62,98.88,98.0,98.0,702800,30.5271763891113,30.6076576896708,30.3352594416235,30.3352594416235,2270440.44678571,0.0,1.0
1996-10-08,98.0,98.75,97.88,98.62,821300,30.3352594416235,30.5674170393911,30.2981142259807,30.5271763891113,2653262.29218142,0.0,1.0
1996-10-09,98.625,98.875,98.0,98.25,765400,30.5287241064298,30.6061099723523,30.3352594416235,30.412645307546,2472673.75920572,0.0,1.0
1996-10-10,98.0,98.75,97.875,98.5,1206200,30.3352594416235,30.5674170393911,30.2965665086623,30.4900311734685,3896706.41279585,0.0,1.0
1996-10-11,97.5,98.125,97.25,97.875,647400,30.1804877097785,30.3739523745848,30.103101843856,30.2965665086623,2091467.19585809,0.0,1.0
1996-10-14,98.12,99.25,98.0,98.0,934600,30.3724046572663,30.7221887712361,30.3352594416235,30.3352594416235,3019285.20427707,0.0,1.0
1996-10-15,98.12,99.0,97.88,98.12,906800,30.3724046572663,30.6448029053136,30.2981142259807,30.3724046572663,2929475.52240364,0.0,1.0
1996-10-16,98.125,99.25,98.0,98.125,1286100,30.3739523745848,30.7221887712361,30.3352594416235,30.3739523745848,4154828.48407953,0.0,1.0
1996-10-17,98.125,99.0,97.875,98.625,991200,30.3739523745848,30.6448029053136,30.2965665086623,30.5287241064298,3202135.13212008,0.0,1.0
1996-10-18,97.25,98.125,97.0,97.875,782800,30.103101843856,30.3739523745848,30.0257159779335,30.2965665086623,2528885.57447901,0.0,1.0
1996-10-21,98.75,98.88,98.0,98.25,802600,30.5674170393911,30.6076576896708,30.3352594416235,30.412645307546,2592850.7435831,0.0,1.0
1996-10-22,98.38,98.88,98.25,98.75,609700,30.4528859578257,30.6076576896708,30.412645307546,30.5674170393911,1969674.92943262,0.0,1.0
1996-10-23,98.75,98.875,98.0,98.0,1234100,30.5674170393911,30.6061099723523,30.3352594416235,30.3352594416235,3986839.15107888,0.0,1.0
1996-10-24,98.375,98.875,98.25,98.375,1237300,30.4513382405073,30.6061099723523,30.412645307546,30.4513382405073,3997176.95618661,0.0,1.0
1996-10-25,97.0,98.25,96.0,97.75,897500,30.0257159779335,30.412645307546,29.7161725142435,30.257873575701,2899431.27630929,0.0,1.0
1996-10-28,93.62,95.25,93.38,94.12,930000,28.9794590706612,29.4840149164759,28.9051686393756,29.1342308025062,3004424.60943469,0.0,1.0
1996-10-29,93.5,94.62,93.5,93.62,1011100,28.9423138550184,29.2890025343512,28.9423138550184,28.9794590706612,3266423.35763378,0.0,1.0
1996-10-30,93.625,95.25,93.375,94.75,638700,28.9810067879796,29.4840149164759,28.9036209220571,29.3292431846309,2063361.28822144,0.0,1.0
1996-10-31,93.5,94.625,93.5,93.875,1312900,28.9423138550184,29.2905502516697,28.9423138550184,29.0583926539021,4241407.60185678,0.0,1.0
1996-11-01,94.25,94.375,93.75,94.0,3348500,29.1744714527859,29.2131643857471,29.0196997209409,29.0970855868634,10817543.876013,0.0,1.0
1996-11-04,92.75,93.62,91.75,91.88,1411000,28.7101562572508,28.9794590706612,28.4006127935608,28.4408534438405,4558325.93969071,0.0,1.0
1996-11-05,92.75,93.625,91.75,92.375,990600,28.7101562572508,28.9810067879796,28.4006127935608,28.5940774583671,3200196.79366238,0.0,1.0
1996-11-06,92.625,94.0,92.25,93.25,1909600,28.6714633242896,29.0970855868634,28.5553845254058,28.8649279890959,6169085.19803924,0.0,1.0
1996-11-07,91.5,93.75,90.25,92.5,2036200,28.3232269276383,29.0196997209409,27.9362975980257,28.6327703913283,6578074.6126139,0.0,1.0
1996-11-08,92.875,93.5,91.625,92.375,832500,28.7488491902121,28.9423138550184,28.3619198605995,28.5940774583671,2689444.61005848,0.0,1.0
1996-11-11,93.0,94.75,92.88,93.88,693700,28.7875421231733,29.3292431846309,28.7503969075305,29.0599403712206,2241042.31351059,0.0,1.0
1996-11-12,93.0,94.75,92.875,94.125,1292600,28.7875421231733,29.3292431846309,28.7488491902121,29.1357785198246,4175827.15070462,0.0,1.0
1996-11-13,91.75,93.375,91.625,93.0,1303100,28.487284963394,28.9918281575686,28.4484739484575,28.8753951127591,4196939.97352269,0.28,1.0
1996-11-14,91.625,92.0,91.0,91.75,989500,28.4484739484575,28.564906993267,28.254418873775,28.487284963394,3186917.43058913,0.0,1.0
1996-11-15,92.375,92.5,91.375,91.625,1750800,28.6813400380765,28.720151053013,28.3708519185845,28.4484739484575,5638863.10002573,0.0,1.0
1996-11-18,93.25,94.62,92.12,92.12,1834400,28.9530171426321,29.3783858663361,28.6021655676061,28.6021655676061,5908116.55853733,0.0,1.0
1996-11-19,93.25,94.625,92.125,93.75,1149400,28.9530171426321,29.3799383069336,28.6037180082035,29.1082612023781,3701912.98101985,0.0,1.0
1996-11-20,94.0,94.25,93.625,93.75,1651000,29.1858832322511,29.2635052621241,29.0694501874416,29.1082612023781,5317433.73208959,0.0,1.0
1996-11-21,96.375,96.875,95.25,96.125,1471800,29.9232925160447,30.0785365757907,29.5739933816161,29.8456704861717,4740277.99327041,0.0,1.0
1996-11-22,97.5,98.375,96.75,98.0,1320100,30.2725916504732,30.5442687550287,30.0397255608542,30.4278357102192,4251692.47106691,0.0,1.0
1996-11-25,98.62,98.88,98.12,98.62,948000,30.6203383443043,30.7010652553722,30.4650942845583,30.6203383443043,3053256.92187821,0.0,1.0
1996-11-26,98.625,98.875,98.125,98.875,1538000,30.6218907849017,30.6995128147747,30.4666467251557,30.6995128147747,4953490.66017796,0.0,1.0
1996-11-27,99.25,100.25,98.5,98.625,834300,30.8159458595843,31.1264339790763,30.5830797699652,30.6218907849017,2687059.33536181,0.0,1.0
1996-11-29,99.625,100.375,99.25,99.875,254900,30.9323789043938,31.1652449940128,30.8159458595843,31.0100009342668,820965.389648477,0.0,1.0
1996-12-02,97.5,99.0,97.5,99.0,835800,30.2725916504732,30.7383238297112,30.2725916504732,30.7383238297112,2691890.4380863,0.0,1.0
1996-12-03,96.38,98.38,96.25,97.5,858000,29.9248449566421,30.5458211956262,29.8844815011082,30.2725916504732,2763390.75840877,0.0,1.0
1996-12-04,96.64,97.62,95.38,96.38,1135200,30.00557186771,30.3098502248122,29.6143568371501,29.9248449566421,3656178.54189468,0.0,1.0
1996-12-05,96.38,97.62,96.0,96.64,892700,29.9248449566421,30.3098502248122,29.8068594712351,30.00557186771,2875150.26810199,0.0,1.0
1996-12-06,95.62,96.12,94.38,96.12,1334100,29.6888739858282,29.8441180455742,29.3038687176581,29.8441180455742,4296782.76316216,0.0,1.0
1996-12-09,96.38,96.62,95.88,95.88,946400,29.9248449566421,29.9993621053202,29.7696008968961,29.7696008968961,3048103.74563876,0.0,1.0
1996-12-10,95.5,97.12,95.12,96.38,1642100,29.6516154114891,30.1546061650662,29.5336299260822,29.9248449566421,5288769.18925762,0.0,1.0
1996-12-11,95.38,95.62,94.0,95.5,1498800,29.6143568371501,29.6888739858282,29.1858832322511,29.6516154114891,4827237.84231125,0.0,1.0
1996-12-12,96.25,97.38,95.5,95.5,1431700,29.8844815011082,30.2353330761342,29.6516154114891,29.6516154114891,4611126.51376902,0.0,1.0
1996-12-13,96.75,97.0,95.38,96.25,1284800,30.0397255608542,30.1173475907272,29.6143568371501,29.8844815011082,4138000.52028389,0.0,1.0
1996-12-16,100.75,103.88,100.12,100.12,6982700,31.2816780388223,32.2535058528324,31.0860705235423,31.0860705235423,22489427.3295348,0.0,1.0
1996-12-17,101.0,101.62,100.5,100.75,2676100,31.3593000686953,31.5518027027804,31.2040560089493,31.2816780388223,8619009.33400664,0.0,1.0
1996-12-18,101.5,101.5,100.12,101.0,1555500,31.5145441284413,31.5145441284413,31.0860705235423,31.3593000686953,5009853.52529701,0.0,1.0
1996-12-19,103.12,103.5,101.12,101.5,1858100,32.0175348820184,32.1355203674254,31.3965586430344,31.5145441284413,5984447.9815843,0.0,1.0
1996-12-20,105.38,105.38,103.5,103.5,3027500,32.7192380320704,32.7192380320704,32.1355203674254,32.1355203674254,9750775.66559737,0.0,1.0
1996-12-23,104.0,105.12,103.12,105.12,1081000,32.2907644271714,32.6385111210025,32.0175348820184,32.6385111210025,3481614.69678307,0.0,1.0
1996-12-24,103.12,103.88,102.88,103.88,333000,32.0175348820184,32.2535058528324,31.9430177333403,32.2535058528324,1072504.80483697,0.0,1.0
1996-12-26,104.25,104.38,103.12,103.12,717100,32.3683864570444,32.4087499125784,32.0175348820184,32.0175348820184,2309589.17582159,0.0,1.0
1996-12-27,104.38,104.88,104.25,104.25,455500,32.4087499125784,32.5639939723244,32.3683864570444,32.3683864570444,1467044.86067039,0.0,1.0
1996-12-30,106.62,107.5,104.62,104.62,1045000,33.1042433002405,33.3774728453935,32.4832670612565,32.4832670612565,3365668.2313953,0.0,1.0
1996-12-31,106.5,107.5,105.5,106.62,768500,33.0669847259015,33.3774728453935,32.7564966064095,33.1042433002405,2475134.96251414,0.0,1.0
1997-01-02,103.9,105.9,103.3,104.6,1393400,32.2597156152222,32.8806918542063,32.073422743527,32.4770572988666,4487772.35753703,0.0,1.0
1997-01-03,106.4,106.9,103.9,104.1,1970900,33.0359359139523,33.1911799736983,32.2597156152222,32.3218132391206,6347746.90646601,0.0,1.0
1997-01-06,106.3,107.5,105.8,106.8,1544200,33.0048871020031,33.3774728453935,32.8496430422571,33.1601311617491,4973459.21810584,0.0,1.0
1997-01-07,106.1,106.3,105.4,106.3,1033400,32.9427894781047,33.0048871020031,32.7254477944603,33.0048871020031,3328307.70365923,0.0,1.0
1997-01-08,105.1,106.5,105.0,106.4,1269100,32.6323013586126,33.0669847259015,32.6012525466634,33.0359359139523,4087434.97843423,0.0,1.0
1997-01-09,105.0,105.9,103.0,104.0,2225600,32.6012525466634,32.8806918542063,31.9802763076794,32.2907644271714,7168068.14908456,0.0,1.0
1997-01-10,105.1,105.3,103.6,104.0,1485500,32.6323013586126,32.6943989825111,32.1665691793746,32.2907644271714,4784402.06482078,0.0,1.0
1997-01-13,106.8,106.8,105.4,105.6,1034900,33.1601311617491,33.1601311617491,32.7254477944603,32.7875454183587,3333138.80638372,0.0,1.0
1997-01-14,106.4,108.0,106.3,106.8,1295200,33.0359359139523,33.5327169051395,33.0048871020031,33.1601311617491,4171496.16584036,0.0,1.0
1997-01-15,105.8,106.8,105.6,106.3,1115700,32.8496430422571,33.1601311617491,32.7875454183587,33.0048871020031,3593374.20647629,0.0,1.0
1997-01-16,105.8,106.6,105.3,105.5,1090400,32.8496430422571,33.0980335378507,32.6943989825111,32.7564966064095,3511889.60718988,0.0,1.0
1997-01-17,106.1,106.6,105.5,105.9,997900,32.9427894781047,33.0980335378507,32.7564966064095,32.8806918542063,3213971.60584628,0.0,1.0
1997-01-20,106.5,106.5,105.0,106.4,754700,33.0669847259015,33.0669847259015,32.6012525466634,33.0359359139523,2430688.81744883,0.0,1.0
1997-01-21,113.9,114.5,108.5,109.8,3484700,35.3645968101425,35.5508896818378,33.6879609648856,34.0915955202252,11223295.7760222,0.0,1.0
1997-01-22,112.3,114.3,111.8,113.0,1601200,34.8678158189553,35.4887920579393,34.7125717592093,35.0851575025997,5157041.1216365,0.0,1.0
1997-01-23,110.5,112.4,110.5,112.3,2189700,34.3089372038696,34.8988646309045,34.3089372038696,34.8678158189553,7052443.75721175,0.0,1.0
1997-01-24,109.9,110.0,108.4,109.5,1937000,34.1226443321744,34.1536931441236,33.6569121529364,33.9984490843776,6238563.98489252,0.0,1.0
1997-01-27,109.6,110.5,109.1,109.6,1145000,34.0294978963268,34.3089372038696,33.8742538365808,34.0294978963268,3687741.74636135,0.0,1.0
1997-01-28,105.8,110.3,105.5,109.6,2631500,32.8496430422571,34.2468395799712,32.7564966064095,34.0294978963268,8475364.54633177,0.0,1.0
1997-01-29,104.9,106.9,104.1,106.3,2248200,32.5702037347142,33.1911799736983,32.3218132391206,33.0048871020031,7240856.76346689,0.0,1.0
1997-01-30,105.8,105.8,104.9,105.0,1954800,32.8496430422571,32.8496430422571,32.5702037347142,32.6012525466634,6295893.07055647,0.0,1.0
1997-01-31,107.1,108.9,106.0,107.5,1700500,33.2532775975967,33.8121562126824,32.9117406661555,33.3774728453935,5476860.1219978,0.0,1.0
1997-02-03,107.9,108.5,105.8,107.1,1289600,33.5016680931903,33.6879609648856,32.8496430422571,33.2532775975967,4153460.04900227,0.0,1.0
1997-02-04,107.5,108.4,107.0,107.9,657200,33.3774728453935,33.6569121529364,33.2222287856475,33.5016680931903,2116667.14035693,0.0,1.0
1997-02-05,105.9,108.5,105.8,107.8,1488800,32.8806918542063,33.6879609648856,32.8496430422571,33.4706192812411,4795030.49081465,0.0,1.0
1997-02-06,106.5,106.5,105.3,105.9,984800,33.0669847259015,33.0669847259015,32.6943989825111,32.8806918542063,3171779.97538573,0.0,1.0
1997-02-07,109.5,109.6,106.9,107.5,1278800,33.9984490843776,34.0294978963268,33.1911799736983,33.3774728453935,4118676.10938593,0.0,1.0
1997-02-10,107.3,109.4,107.3,108.9,634900,33.3153752214951,33.9674002724284,33.3153752214951,33.8121562126824,2044844.74651949,0.0,1.0
1997-02-11,107.1,108.0,105.3,107.8,1016900,33.2532775975967,33.5327169051395,32.6943989825111,33.4706192812411,3275165.57368983,0.0,1.0
1997-02-12,109.6,109.6,106.9,108.1,1626700,34.1164345697846,34.1164345697846,33.2759749590326,33.6495125638112,5225819.23487105,0.28,1.0
1997-02-13,109.1,109.9,108.8,109.8,1059800,33.9607939011268,34.2098189709792,33.8674094999321,34.1786908372477,3404637.1335319,0.0,1.0
1997-02-14,107.8,109.3,107.5,108.1,871100,33.5561281626166,34.0230501685899,33.4627437614219,33.6495125638112,2798433.10720856,0.0,1.0
1997-02-18,110.0,110.0,108.0,108.6,956800,34.2409471047108,34.2409471047108,33.6183844300797,33.805153232469,3073746.7535038,0.0,1.0
1997-02-19,109.9,111.1,109.3,109.9,1323100,34.2098189709792,34.5833565757579,34.0230501685899,34.2098189709792,4250495.74577851,0.0,1.0
1997-02-20,107.5,110.3,106.4,109.4,875400,33.4627437614219,34.3343315059054,33.1203342903748,34.0541783023215,2812246.97744275,0.0,1.0
1997-02-21,107.9,108.8,106.5,108.3,1563000,33.5872562963481,33.8674094999321,33.1514624241063,33.7117688312743,5021181.20372746,0.0,1.0
1997-02-24,105.5,107.8,105.1,107.3,1083300,32.8401810867908,33.5561281626166,32.7156685518646,33.4004874939588,3480131.54062569,0.0,1.0
1997-02-25,106.3,107.1,105.5,106.3,1574100,33.0892061566432,33.3382312264957,32.8401810867908,33.0892061566432,5056840.26409943,0.0,1.0
1997-02-26,104.1,106.9,102.4,106.5,2531700,32.404387214549,33.2759749590326,31.8752089411126,33.1514624241063,8133157.03997237,0.0,1.0
1997-02-27,101.8,104.8,101.6,104.0,1343200,31.6884401387233,32.6222841506699,31.6261838712601,32.3732590808175,4315067.5578034,0.0,1.0
1997-02-28,101.8,103.4,101.1,101.6,1741300,31.6884401387233,32.1864902784281,31.4705432026024,31.6261838712601,5593974.93925183,0.0,1.0
1997-03-03,102.1,102.5,100.4,101.3,1180500,31.7818245399179,31.9063370748441,31.2526462664815,31.5327994700655,3792389.25847746,0.0,1.0
1997-03-04,100.3,103.0,100.1,102.6,1968100,31.2215181327499,32.0619777435019,31.1592618652868,31.9374652085757,6322576.28090596,0.0,1.0
1997-03-05,104.6,104.6,101.5,102.3,2597200,32.5600278832068,32.5600278832068,31.5950557375286,31.844080807381,8343577.62144655,0.0,1.0
1997-03-06,104.4,104.9,104.0,104.9,1655600,32.4977716157437,32.6534122844015,32.3732590808175,32.6534122844015,5318661.29295661,0.0,1.0
1997-03-07,106.4,106.6,104.6,105.3,1276500,33.1203342903748,33.1825905578379,32.5600278832068,32.7779248193277,4100791.9427755,0.0,1.0
1997-03-10,106.1,106.6,105.1,105.8,1106000,33.0269498891801,33.1825905578379,32.7156685518646,32.9335654879855,3553055.92535034,0.0,1.0
1997-03-11,108.1,108.6,107.1,107.5,2105700,33.6495125638112,33.805153232469,33.3382312264957,33.4627437614219,6764620.12839982,0.0,1.0
1997-03-12,107.0,108.0,106.8,108.0,974200,33.3071030927641,33.6183844300797,33.244846825301,33.6183844300797,3129644.74003282,0.0,1.0
1997-03-13,103.1,107.0,102.3,106.8,1585400,32.0931058772335,33.3071030927641,31.844080807381,33.244846825301,5093141.83006367,0.0,1.0
1997-03-14,103.0,105.6,103.0,104.3,1666300,32.0619777435019,32.8713092205223,32.0619777435019,32.4666434820121,5353035.342144,0.0,1.0
1997-03-17,106.5,107.1,103.1,103.5,1142100,33.1514624241063,33.3382312264957,32.0931058772335,32.2176184121597,3669028.18475825,0.0,1.0
1997-03-18,103.8,106.9,102.6,106.5,1309400,32.3110028133544,33.2759749590326,31.9374652085757,33.1514624241063,4206484.1127068,0.0,1.0
1997-03-19,104.0,104.6,102.3,102.8,1480200,32.3732590808175,32.5600278832068,31.844080807381,31.9997214760388,4755183.8885204,0.0,1.0
1997-03-20,105.0,105.9,104.4,105.8,1793100,32.684540418133,32.964693621717,32.4977716157437,32.9335654879855,5760383.88765433,0.0,1.0
1997-03-21,105.8,106.0,105.4,106.0,1539800,32.9335654879855,32.9958217554486,32.8090529530592,32.9958217554486,4946650.5550221,0.0,1.0
1997-03-24,105.8,106.4,104.8,106.0,1424400,32.9335654879855,33.1203342903748,32.6222841506699,32.9958217554486,4575924.82827216,0.0,1.0
1997-03-25,105.6,107.3,105.5,106.3,1180000,32.8713092205223,33.4004874939588,32.8401810867908,33.0892061566432,3790782.99449675,0.0,1.0
1997-03-26,105.3,105.3,104.3,105.0,955300,32.7779248193277,32.7779248193277,32.4666434820121,32.684540418133,3068927.96156164,0.0,1.0
1997-03-27,101.8,105.5,101.0,104.5,1967400,31.6884401387233,32.8401810867908,31.4394150688708,32.5288997494752,6320327.51133294,0.0,1.0
1997-03-31,98.63,101.0,98.63,99.88,2279100,30.7016782994329,31.4394150688708,30.7016782994329,31.0907799710774,7321672.47691316,0.0,1.0
1997-04-01,100.0,100.1,98.5,98.88,1869500,31.1281337315553,31.1592618652868,30.6612117255819,30.7794986337618,6005821.02390817,0.0,1.0
1997-04-02,98.25,99.63,98.13,99.38,1338300,30.583391391253,31.0129596367485,30.5460376307752,30.9351393024196,4299326.17079237,0.0,1.0
1997-04-03,95.88,98.0,94.0,97.5,2356300,29.8456546218152,30.5055710569242,29.2604457076619,30.3499303882664,7569679.63553615,0.0,1.0
1997-04-04,98.0,98.38,95.25,95.88,1895800,30.5055710569242,30.6238579651041,29.6495473793064,29.8456546218152,6090310.50929399,0.0,1.0
1997-04-07,100.1,101.9,99.75,100.0,1628600,31.1592618652868,31.7195682724548,31.0503133972264,31.1281337315553,5231923.03799779,0.0,1.0
1997-04-08,101.5,101.5,99.63,100.0,1279800,31.5950557375286,31.5950557375286,31.0129596367485,31.1281337315553,4111393.28504824,0.0,1.0
1997-04-09,101.5,102.9,101.3,102.5,1137600,31.5950557375286,32.0308496097704,31.5327994700655,31.9063370748441,3654571.80893177,0.0,1.0
1997-04-10,102.1,102.3,101.4,101.6,847000,31.7818245399179,31.844080807381,31.563927603797,31.6261838712601,2721011.18333792,0.0,1.0
1997-04-11,100.4,101.8,99.63,100.9,1358800,31.2526462664815,31.6884401387233,31.0129596367485,31.4082869351393,4365182.99400184,0.0,1.0
1997-04-14,100.8,100.9,98.5,100.5,1094900,31.3771588014077,31.4082869351393,30.6612117255819,31.283774400213,3517396.86497837,0.0,1.0
1997-04-15,100.9,102.3,99.75,101.5,1040000,31.4082869351393,31.844080807381,31.0503133972264,31.5950557375286,3341029.07989543,0.0,1.0
1997-04-16,99.63,101.3,97.75,100.9,1921300,31.0129596367485,31.5327994700655,30.4277507225953,31.4082869351393,6172229.97231067,0.0,1.0
1997-04-17,99.38,100.0,97.88,99.75,1344800,30.9351393024196,31.1281337315553,30.4682172964463,31.0503133972264,4320207.60254171,0.0,1.0
1997-04-18,99.63,100.4,99.0,99.88,1139000,31.0129596367485,31.2526462664815,30.8168523942397,31.0907799710774,3659069.34807778,0.0,1.0
1997-04-21,98.75,100.0,98.38,100.0,717600,30.7390320599108,31.1281337315553,30.6238579651041,31.1281337315553,2305310.06512785,0.0,1.0
1997-04-22,100.9,100.9,98.75,99.0,1068600,31.4082869351393,31.4082869351393,30.7390320599108,30.8168523942397,3432907.37959255,0.0,1.0
1997-04-23,101.5,102.9,100.6,100.9,1280400,31.5950557375286,32.0308496097704,31.3149025339446,31.4082869351393,4113320.8018251,0.0,1.0
1997-04-24,101.9,102.5,101.6,102.3,1130500,31.7195682724548,31.9063370748441,31.6261838712601,31.844080807381,3631762.86040556,0.0,1.0
1997-04-25,102.0,102.9,101.1,101.9,674800,31.7506964061864,32.0308496097704,31.4705432026024,31.7195682724548,2167813.8683783,0.0,1.0
1997-04-28,95.38,96.88,94.38,95.0,7807700,29.6900139531574,30.1569359591307,29.3787326158419,29.5717270449775,25082454.5645188,0.0,1.0
1997-04-29,96.25,97.5,95.75,97.25,5809200,29.9608287166219,30.3499303882664,29.8051880479642,30.2721100539375,18662217.4335852,0.0,1.0
1997-04-30,98.63,99.13,97.13,97.75,3791700,30.7016782994329,30.8573189680907,30.2347562934596,30.4277507225953,12180942.2713842,0.0,1.0
1997-05-01,99.0,100.3,98.25,98.75,2697700,30.8168523942397,31.2215181327499,30.583391391253,30.7390320599108,8666436.68157106,0.0,1.0
1997-05-02,100.5,101.0,98.75,99.0,2356100,31.283774400213,31.4394150688708,30.7390320599108,30.8168523942397,7569037.12994388,0.0,1.0
1997-05-05,100.0,100.5,99.0,99.88,2923700,31.1281337315553,31.283774400213,30.8168523942397,31.0907799710774,9392468.00085602,0.0,1.0
1997-05-06,100.8,101.6,99.75,101.1,2396400,31.3771588014077,31.6261838712601,31.0503133972264,31.4705432026024,7698502.00678982,0.0,1.0
1997-05-07,98.0,101.1,97.63,100.6,1719600,30.5055710569242,31.4705432026024,30.3903969621174,31.3149025339446,5524263.08248863,0.0,1.0
1997-05-08,97.38,99.13,96.75,97.75,2288100,30.3125766277885,30.8573189680907,30.1164693852797,30.4277507225953,7350585.22856609,0.0,1.0
1997-05-09,97.88,98.63,97.13,98.25,2227300,30.4682172964463,30.7016782994329,30.2347562934596,30.583391391253,7155263.52851066,0.0,1.0
1997-05-12,99.5,100.0,97.75,98.5,2379700,30.9724930628975,31.1281337315553,30.4277507225953,30.6612117255819,7644852.7898338,0.0,1.0
1997-05-13,100.4,100.9,99.38,100.6,1860800,31.2526462664815,31.4082869351393,30.9351393024196,31.3149025339446,5977872.03064367,0.0,1.0
1997-05-14,99.63,101.6,99.38,101.5,1722600,31.1001184111969,31.7150660501616,31.0220793707191,31.6838504339705,5518391.78651523,0.28,1.0
1997-05-15,99.88,100.4,99.38,100.0,1542200,31.1781574516746,31.3404786558684,31.0220793707191,31.2156161911039,4940475.91615221,0.0,1.0
1997-05-16,98.75,100.4,98.38,100.0,2362600,30.8254209887151,31.3404786558684,30.7099232088081,31.2156161911039,7568647.64589627,0.0,1.0
1997-05-19,97.25,98.5,97.13,98.25,1880400,30.3571867458486,30.7473819482374,30.3197280064193,30.6693429077596,6023907.99684387,0.0,1.0
1997-05-20,100.0,100.4,96.75,98.13,1981100,31.2156161911039,31.3404786558684,30.2011086648931,30.6318841683303,6346502.94221836,0.0,1.0
1997-05-21,102.5,102.5,101.1,101.6,2158700,31.9960065958815,31.9960065958815,31.5589879692061,31.7150660501616,6915448.9431966,0.0,1.0
1997-05-22,100.4,103.0,99.63,101.9,2573100,31.3404786558684,32.1520846768371,31.1001184111969,31.8087128987349,8242989.61214579,0.0,1.0
1997-05-23,100.3,100.5,99.63,100.1,1550100,31.3092630396773,31.3716942720595,31.1001184111969,31.246831807295,4965783.76191644,0.0,1.0
1997-05-27,101.8,102.5,100.3,101.8,1798900,31.7774972825438,31.9960065958815,31.3092630396773,31.7774972825438,5762820.72725082,0.0,1.0
1997-05-28,103.6,103.9,101.8,102.3,2129900,32.3393783739837,32.433025222557,31.7774972825438,31.9335753634993,6823187.42952444,0.0,1.0
1997-05-29,105.4,105.8,103.3,103.6,1637900,32.9012594654236,33.026121930188,32.2457315254104,32.3393783739837,5247053.23762527,0.0,1.0
1997-05-30,105.4,106.3,103.8,104.4,1502300,32.9012594654236,33.1822000111435,32.4018096063659,32.5891033035125,4812655.27741892,0.0,1.0
1997-06-02,105.4,105.8,104.8,105.6,909000,32.9012594654236,33.026121930188,32.7139657682769,32.9636906978058,2912004.02527711,0.0,1.0
1997-06-03,104.9,105.8,104.5,105.1,1106800,32.745181384468,33.026121930188,32.6203189197036,32.8076126168502,3545661.22681706,0.0,1.0
1997-06-04,107.0,107.8,104.5,105.1,1453900,33.4007093244812,33.65043425401,32.6203189197036,32.8076126168502,4657604.67805324,0.0,1.0
1997-06-05,108.0,108.5,106.8,107.0,1063500,33.7128654863923,33.8689435673478,33.338278092099,33.4007093244812,3406948.60383081,0.0,1.0
1997-06-06,109.9,110.0,107.5,108.0,1297100,34.3059621940232,34.3371778102143,33.5567874054367,33.7128654863923,4155291.99250489,0.0,1.0
1997-06-09,56.0,56.0,54.88,55.5,1984000,34.9614901340364,34.9614901340364,34.2622603313557,34.6493339721254,3177896.58204059,0.0,2.0
1997-06-10,57.5,57.75,56.5,57.38,5806000,35.8979586197695,36.054036700725,35.2736462959475,35.8230411409109,9299832.43716112,0.0,1.0
1997-06-11,56.75,57.75,56.25,57.38,3843700,35.429724376903,36.054036700725,35.1175682149919,35.8230411409109,6156694.09898659,0.0,1.0
1997-06-12,57.5,57.63,56.63,57.0,2584400,35.8979586197695,35.9791192218664,35.3548068980443,35.5858024578585,4139594.7210815,0.0,1.0
1997-06-13,57.38,57.88,57.25,57.63,2293100,35.8230411409109,36.1351973028219,35.741880538814,35.9791192218664,3673001.3368333,0.0,1.0
1997-06-16,57.88,58.0,57.13,57.5,2024900,36.1351973028219,36.2101147816806,35.6669630599554,35.8979586197695,3243408.66379737,0.0,1.0
1997-06-17,56.75,57.88,56.5,57.25,2564600,35.429724376903,36.1351973028219,35.2736462959475,35.741880538814,4107879.82575669,0.0,1.0
1997-06-18,56.63,57.63,56.38,56.63,2209200,35.3548068980443,35.9791192218664,35.1987288170888,35.3548068980443,3538613.47230044,0.0,1.0
1997-06-19,56.5,57.0,56.13,56.88,2332600,35.2736462959475,35.5858024578585,35.0426507361333,35.5108849789998,3736270.95124388,0.0,1.0
1997-06-20,56.88,57.13,56.5,56.75,3850600,35.5108849789998,35.6669630599554,35.2736462959475,35.429724376903,6167746.25947858,0.0,1.0
1997-06-23,54.63,56.88,53.88,55.75,4282000,34.1061822504002,35.5108849789998,33.6379480075336,34.8054120530809,6858746.55458557,0.0,1.0
1997-06-24,55.13,56.25,54.63,55.5,4091900,34.4183384123112,35.1175682149919,34.1061822504002,34.6493339721254,6554251.5242197,0.0,1.0
1997-06-25,54.75,56.38,54.0,55.13,5457200,34.1810997292588,35.1987288170888,33.7128654863923,34.4183384123112,8741137.71547979,0.0,1.0
1997-06-26,53.75,54.5,53.13,53.63,3554700,33.5567874054367,34.0250216483033,33.1697137646671,33.4818699265781,5693784.76823573,0.0,1.0
1997-06-27,53.0,54.25,53.0,54.13,2388100,33.0885531625702,33.8689435673478,33.0885531625702,33.7940260884891,3825168.76389673,0.0,1.0
1997-06-30,53.13,54.0,53.13,53.75,2338600,33.1697137646671,33.7128654863923,33.1697137646671,33.5567874054367,3745881.52558473,0.0,1.0
1997-07-01,54.13,54.88,53.38,54.75,4999200,33.7940260884891,34.2622603313557,33.3257918456226,34.1810997292588,8007530.54079502,0.0,1.0
1997-07-02,54.88,54.88,53.88,54.5,3536400,34.2622603313557,34.2622603313557,33.6379480075336,34.0250216483033,5664472.51649613,0.0,1.0
1997-07-03,55.25,56.5,54.88,56.0,2905800,34.4932558911699,35.2736462959475,34.2622603313557,34.9614901340364,4654401.15327295,0.0,1.0
1997-07-07,55.63,56.25,55.25,55.88,3036200,34.7304945742222,35.1175682149919,34.4932558911699,34.8865726551778,4863270.9689474,0.0,1.0
1997-07-08,56.13,56.25,55.88,56.25,2676400,35.0426507361333,35.1175682149919,34.8865726551778,35.1175682149919,4286956.86097451,0.0,1.0
1997-07-09,56.0,56.88,55.75,56.13,2837500,34.9614901340364,35.5108849789998,34.8054120530809,35.0426507361333,4545000.78202629,0.0,1.0
1997-07-10,55.88,56.25,55.75,56.13,2189100,34.8865726551778,35.1175682149919,34.8054120530809,35.0426507361333,3506418.04825859,0.0,1.0
1997-07-11,55.88,56.13,55.38,56.13,2095500,34.8865726551778,35.0426507361333,34.5744164932667,35.0426507361333,3356493.08854135,0.0,1.0
1997-07-14,57.63,57.63,56.5,56.75,2701600,35.9791192218664,35.9791192218664,35.2736462959475,35.429724376903,4327321.27320607,0.0,1.0
1997-07-15,57.5,57.75,57.25,57.75,3545000,35.8979586197695,36.054036700725,35.741880538814,36.054036700725,5678247.67305136,0.0,1.0
1997-07-16,60.0,60.38,58.13,58.38,3938100,37.4587394293247,37.6959781123771,36.2912753837774,36.447353464733,6307900.46861595,0.0,1.0
1997-07-17,58.13,59.63,57.88,59.13,3477400,36.2912753837774,37.2277438695106,36.1351973028219,36.9155877075995,5569968.5354778,0.0,1.0
1997-07-18,56.13,56.75,55.75,56.63,3922200,35.0426507361333,35.429724376903,34.8054120530809,35.3548068980443,6282432.44661269,0.0,1.0
1997-07-21,54.13,55.25,54.0,54.75,4417000,33.7940260884891,34.4932558911699,33.7128654863923,34.1810997292588,7074984.47725468,0.0,1.0
1997-07-22,56.75,56.88,53.63,54.0,6109600,35.429724376903,35.5108849789998,33.4818699265781,33.7128654863923,9786127.49880804,0.0,1.0
1997-07-23,59.25,60.25,59.13,59.75,8875900,36.9905051864582,37.6148175102802,36.9155877075995,37.3026613483692,14217082.7986563,0.0,1.0
1997-07-24,60.0,60.5,58.06,60.25,6228800,37.4587394293247,37.7708955912358,36.2475735211099,37.6148175102802,9977057.57571291,0.0,1.0
1997-07-25,58.88,59.88,57.75,59.75,4653000,36.759509626644,37.3838219504661,36.054036700725,37.3026613483692,7453000.40132805,0.0,1.0
1997-07-28,57.88,58.63,57.88,58.5,2802300,36.1351973028219,36.6034315456885,36.1351973028219,36.5222709435916,4488618.74589332,0.0,1.0
1997-07-29,57.88,58.0,57.0,57.88,3427500,36.1351973028219,36.2101147816806,35.5858024578585,36.1351973028219,5490040.59220974,0.0,1.0
1997-07-30,58.63,58.63,57.0,57.88,2576400,36.6034315456885,36.6034315456885,35.5858024578585,36.1351973028219,4126780.62196036,0.0,1.0
1997-07-31,58.69,59.19,58.19,59.0,2345800,36.6408902851178,36.9530464470288,36.3287341232068,36.8344271055026,3757414.21479375,0.0,1.0
1997-08-01,58.5,59.19,58.13,59.0,2506000,36.5222709435916,36.9530464470288,36.2912753837774,36.8344271055026,4014016.54969441,0.0,1.0
1997-08-04,58.5,58.63,57.75,58.5,3279200,36.5222709435916,36.6034315456885,36.054036700725,36.5222709435916,5252499.22975176,0.0,1.0
1997-08-05,58.13,58.88,58.0,58.13,4523500,36.2912753837774,36.759509626644,36.2101147816806,36.2912753837774,7245572.17180474,0.0,1.0
1997-08-06,58.38,58.63,57.88,58.38,3090700,36.447353464733,36.6034315456885,36.1351973028219,36.447353464733,4950567.0192101,0.0,1.0
1997-08-07,59.13,59.5,58.5,58.88,2657400,36.9155877075995,37.1465832674137,36.5222709435916,36.759509626644,4256523.37556182,0.0,1.0
1997-08-08,58.5,59.0,57.25,58.75,2490200,36.5222709435916,36.8344271055026,35.741880538814,36.6783490245471,3988708.70393018,0.0,1.0
1997-08-11,59.13,59.25,57.5,58.5,3060100,36.9155877075995,36.9905051864582,35.8979586197695,36.5222709435916,4901553.09007178,0.0,1.0
1997-08-12,56.75,59.13,56.63,59.13,2824900,35.429724376903,36.9155877075995,35.3548068980443,36.9155877075995,4524818.57591051,0.0,1.0
1997-08-13,58.13,59.63,57.13,58.25,4927200,36.3786791091125,37.3174029808426,35.7528631946258,36.4537770188509,7873241.77276835,0.14,1.0
1997-08-14,58.0,58.75,56.88,58.38,3366400,36.2973230402293,36.7666849760943,35.5964092160041,36.5351330877342,5379217.62945432,0.0,1.0
1997-08-15,55.5,57.75,55.38,57.25,3069200,34.7327832540125,36.1408690616076,34.6576853442741,35.8279611043642,4904317.59396424,0.0,1.0
1997-08-18,56.0,56.25,55.13,55.88,2929700,35.0456912112558,35.2021451898775,34.5012313656524,34.9705933015174,4681408.59345662,0.0,1.0
1997-08-19,57.38,57.38,56.0,56.5,2605400,35.9093171732475,35.9093171732475,35.0456912112558,35.3585991684992,4163205.08905071,0.0,1.0
1997-08-20,57.25,57.63,57.0,57.5,1924400,35.8279611043642,36.0657711518692,35.6715071257425,35.9844150829859,3075025.66721777,0.0,1.0
1997-08-21,56.5,57.5,56.13,56.88,1894200,35.3585991684992,35.9844150829859,35.1270472801391,35.5964092160041,3026768.66495734,0.0,1.0
1997-08-22,55.62,56.0,54.75,56.0,2705200,34.8078811637509,35.0456912112558,34.2634213181474,35.0456912112558,4322676.90446763,0.0,1.0
1997-08-25,55.5,56.25,55.13,55.88,2250700,34.7327832540125,35.2021451898775,34.5012313656524,34.9705933015174,3596424.99958794,0.0,1.0
1997-08-26,54.38,55.5,54.25,54.88,3091600,34.0318694297874,34.7327832540125,33.9505133609041,34.3447773870307,4940110.86716403,0.0,1.0
1997-08-27,55.38,55.63,54.5,55.0,2707500,34.6576853442741,34.8141393228957,34.1069673395258,34.4198752967691,4326352.10662654,0.0,1.0
1997-08-28,55.13,55.88,54.63,55.0,2407200,34.5012313656524,34.9705933015174,34.188323408409,34.4198752967691,3846498.53779184,0.0,1.0
1997-08-29,54.5,55.0,54.38,54.75,2130200,34.1069673395258,34.4198752967691,34.0318694297874,34.2634213181474,3403876.36474085,0.0,1.0
1997-09-02,57.0,57.0,55.5,56.0,2503800,35.6715071257425,35.6715071257425,34.7327832540125,35.0456912112558,4000857.02846595,0.0,1.0
1997-09-03,57.5,58.25,57.25,57.63,2415100,35.9844150829859,36.4537770188509,35.8279611043642,36.0657711518692,3859122.0582507,0.0,1.0
1997-09-04,56.25,57.5,55.38,56.88,5142600,35.2021451898775,35.9844150829859,34.6576853442741,35.5964092160041,8217432.44451991,0.0,1.0
1997-09-05,55.38,57.13,55.0,56.75,3472800,34.6576853442741,35.7528631946258,34.4198752967691,35.5150531471209,5549235.67715333,0.0,1.0
1997-09-08,55.0,55.63,54.63,55.38,3405000,34.4198752967691,34.8141393228957,34.188323408409,34.6576853442741,5440897.10916469,0.0,1.0
1997-09-09,54.13,54.88,54.0,54.63,3894000,33.8754154511657,34.3447773870307,33.7940593822824,34.188323408409,6222277.04642798,0.0,1.0
1997-09-10,52.88,54.13,52.5,53.25,6062900,33.0931455580573,33.8754154511657,32.8553355105523,33.3246974464174,9687992.6822774,0.0,1.0
1997-09-11,51.75,52.75,51.38,52.75,4983400,32.3859735746873,33.011789489174,32.1544216863272,33.011789489174,7963044.53856426,0.0,1.0
1997-09-12,53.0,53.0,51.5,52.0,4730000,33.1682434677957,33.1682434677957,32.2295195960656,32.542427553309,7558133.13549162,0.0,1.0
1997-09-15,51.5,52.75,51.38,52.38,2805900,32.2295195960656,33.011789489174,32.1544216863272,32.7802376008139,4483586.84246849,0.0,1.0
1997-09-16,52.25,53.25,51.63,52.88,4960500,32.6988815319307,33.3246974464174,32.3108756649489,33.0931455580573,7926452.30837339,0.0,1.0
1997-09-17,53.25,53.88,52.88,53.13,4187900,33.3246974464174,33.718961472544,33.0931455580573,33.249599536679,6691903.96577702,0.0,1.0
1997-09-18,53.13,54.63,53.0,53.75,4442700,33.249599536679,34.188323408409,33.1682434677957,33.6376054036607,7099052.44842465,0.0,1.0
1997-09-19,52.38,52.38,51.38,51.5,8333600,32.7802376008139,32.7802376008139,32.1544216863272,32.2295195960656,13316375.961508,0.0,1.0
1997-09-22,52.88,53.5,52.13,53.25,4929600,33.0931455580573,33.4811514250391,32.6237836221923,33.3246974464174,7877076.76632547,0.0,1.0
1997-09-23,54.25,54.25,52.88,53.25,5076400,33.9505133609041,33.9505133609041,33.0931455580573,33.3246974464174,8111650.53890267,0.0,1.0
1997-09-24,54.63,55.13,54.5,55.0,3957400,34.188323408409,34.5012313656524,34.1069673395258,34.4198752967691,6323584.79289526,0.0,1.0
1997-09-25,54.25,54.88,53.88,54.63,3735500,33.9505133609041,34.3447773870307,33.718961472544,34.188323408409,5969007.68025981,0.0,1.0
1997-09-26,54.63,54.88,54.0,54.75,3255500,34.188323408409,34.3447773870307,33.7940593822824,34.2634213181474,5202008.96883573,0.0,1.0
1997-09-29,55.0,55.0,54.13,54.63,2515000,34.4198752967691,34.4198752967691,33.8754154511657,34.188323408409,4018753.66506584,0.0,1.0
1997-09-30,54.5,55.0,54.25,54.63,2673400,34.1069673395258,34.4198752967691,33.9505133609041,34.188323408409,4271863.23983578,0.0,1.0
1997-10-01,54.0,55.0,53.5,55.0,2412100,33.7940593822824,34.4198752967691,33.4811514250391,34.4198752967691,3854328.3163043,0.0,1.0
1997-10-02,52.5,54.0,52.25,53.75,5311900,32.8553355105523,33.7940593822824,32.6988815319307,33.6376054036607,8487959.28169513,0.0,1.0
1997-10-03,52.0,52.13,50.13,51.13,16657900,32.542427553309,32.6237836221923,31.3721517932188,31.9979677077055,26617891.3229822,0.0,1.0
1997-10-06,52.63,53.25,52.13,52.25,5635500,32.9366915794356,33.3246974464174,32.6237836221923,32.6988815319307,9005044.24631353,0.0,1.0
1997-10-07,53.88,54.0,53.25,53.5,6056600,33.718961472544,33.7940593822824,33.3246974464174,33.4811514250391,9677925.82418996,0.0,1.0
1997-10-08,54.25,55.25,53.88,55.0,4917700,33.9505133609041,34.5763292753908,33.718961472544,34.4198752967691,7858061.58993808,0.0,1.0
1997-10-09,53.88,54.38,53.5,54.0,2831600,33.718961472544,34.0318694297874,33.4811514250391,33.7940593822824,4524653.23180932,0.0,1.0
1997-10-10,54.38,54.75,53.75,54.0,2709500,34.0318694297874,34.2634213181474,33.6376054036607,33.7940593822824,4329547.93459081,0.0,1.0
1997-10-13,54.75,55.0,54.5,55.0,2081400,34.2634213181474,34.4198752967691,34.1069673395258,34.4198752967691,3325898.16241274,0.0,1.0
1997-10-14,54.88,55.25,54.25,55.25,2568100,34.3447773870307,34.5763292753908,33.9505133609041,34.5763292753908,4103602.89751713,0.0,1.0
1997-10-15,54.75,55.0,54.38,55.0,2237700,34.2634213181474,34.4198752967691,34.0318694297874,34.4198752967691,3575652.11782021,0.0,1.0
1997-10-16,52.5,55.0,52.38,54.88,4086200,32.8553355105523,34.4198752967691,32.7802376008139,34.3447773870307,6529396.11379405,0.0,1.0
1997-10-17,51.88,52.63,51.0,52.25,5195200,32.4673296435706,32.9366915794356,31.9166116388223,32.6988815319307,8301482.71998013,0.0,1.0
1997-10-20,53.63,53.75,51.75,52.25,6158500,33.5625074939223,33.6376054036607,32.3859735746873,32.6988815319307,9840753.25896938,0.0,1.0
1997-10-21,54.0,54.5,52.88,53.75,3643600,33.7940593822824,34.1069673395258,33.0931455580573,33.6376054036607,5822159.38530175,0.0,1.0
1997-10-22,49.88,51.13,49.0,50.75,31887200,31.2156978145972,31.9979677077055,30.6649798098489,31.7601576602006,50953002.7310884,0.0,1.0
1997-10-23,49.13,49.63,47.75,47.88,15908200,30.7463358787321,31.0592438359755,29.8827099167405,29.9640659856237,25419935.2105767,0.0,1.0
1997-10-24,48.5,51.0,47.75,49.75,14017300,30.3520718526055,31.9166116388223,29.8827099167405,31.1343417457139,22398439.6617604,0.0,1.0
1997-10-27,43.0,48.0,43.0,47.25,11777200,26.9100843229286,30.0391638953621,26.9100843229286,29.5698019594971,18818952.550383,0.0,1.0
1997-10-28,48.0,49.0,43.13,43.88,15980600,30.0391638953621,30.6649798098489,26.9914403918119,27.4608023276769,25535624.1828832,0.0,1.0
1997-10-29,47.5,48.75,46.63,48.25,8757100,29.7262559381188,30.5085258312272,29.1817960925153,30.1956178739838,13993092.5329416,0.0,1.0
1997-10-30,47.0,47.5,46.5,47.13,6023900,29.4133479808754,29.7262559381188,29.1004400236321,29.4947040497587,9625674.0369742,0.0,1.0
1997-10-31,48.0,48.5,47.25,48.13,4705400,30.0391638953621,30.3520718526055,29.5698019594971,30.1205199642454,7518824.45153114,0.0,1.0
1997-11-03,47.75,48.63,47.25,48.38,4825300,29.8827099167405,30.4334279214888,29.5698019594971,30.2769739428671,7710414.33798893,0.0,1.0
1997-11-04,47.0,48.0,46.88,47.5,5099400,29.4133479808754,30.0391638953621,29.338250071137,29.7262559381188,8148402.56049175,0.0,1.0
1997-11-05,46.13,47.25,46.0,47.0,5140400,28.868888135272,29.5698019594971,28.7875320663887,29.4133479808754,8213917.03375922,0.0,1.0
1997-11-06,46.06,46.63,45.5,46.06,4232200,28.8250810212579,29.1817960925153,28.4746241091454,28.8250810212579,6762691.55518555,0.0,1.0
1997-11-07,45.75,45.88,44.56,45.0,6583400,28.631078087767,28.7124341566503,27.8863571495279,28.161716151902,10519706.9099779,0.0,1.0
1997-11-10,46.63,46.81,45.75,46.5,5063300,29.1817960925153,29.294442957123,28.631078087767,29.1004400236321,8090717.86573674,0.0,1.0
1997-11-11,46.25,47.0,46.06,46.69,2965900,28.9439860450104,29.4133479808754,28.8250810212579,29.2193450473846,4739253.07960985,0.0,1.0
1997-11-12,46.44,47.19,46.13,46.25,3602000,29.150505296791,29.621282191119,28.9559175138021,29.0312418168946,5738386.97809518,0.14,1.0
1997-11-13,47.31,47.44,46.19,46.63,3843100,29.6966064942115,29.7782078225617,28.9935796653483,29.2697687766874,6122486.11757845,0.0,1.0
1997-11-14,48.0,48.13,47.06,48.0,3919100,30.1297212369933,30.2113225653435,29.5396808627688,30.1297212369933,6243562.57797135,0.0,1.0
1997-11-17,49.69,49.81,48.31,48.94,4355100,31.1905385055458,31.2658628086382,30.3243090199822,30.7197616112177,6938159.11390957,0.0,1.0
1997-11-18,49.56,49.94,49.31,49.88,2688400,31.1089371771956,31.3474641369884,30.9520115457529,31.3098019854422,4282920.47526681,0.0,1.0
1997-11-19,50.0,50.63,49.25,49.5,3946300,31.3851262885347,31.7805788797702,30.9143493942067,31.0712750256493,6286895.20590144,0.0,1.0
1997-11-20,49.94,50.38,49.56,50.19,3177300,31.3474641369884,31.6236532483275,31.1089371771956,31.5043897684311,5061792.60008379,0.0,1.0
1997-11-21,50.13,50.13,49.56,49.94,3798300,31.4667276168849,31.4667276168849,31.1089371771956,31.3474641369884,6051114.73039947,0.0,1.0
1997-11-24,49.63,50.69,49.25,49.81,3096700,31.1528763539995,31.8182410313165,30.9143493942067,31.2658628086382,4933387.82761448,0.0,1.0
1997-11-25,51.38,52.19,49.94,50.06,6443500,32.2513557740982,32.7597948199725,31.3474641369884,31.4227884400809,10265212.7966009,0.0,1.0
1997-11-26,51.88,52.19,51.5,51.81,3478500,32.5652070369836,32.7597948199725,32.3266800771907,32.5212678601796,5541637.72995671,0.0,1.0
1997-11-28,53.13,53.38,52.31,52.81,1962900,33.349835194197,33.5067608256396,32.835119123065,33.1489703859503,3127118.21191088,0.0,1.0
1997-12-01,53.94,54.63,53.75,54.0,4706600,33.8582742400712,34.291388982853,33.7390107601748,33.8959363916175,7498137.74322675,0.0,1.0
1997-12-02,54.0,54.38,53.44,53.5,2954800,33.8959363916175,34.1344633514103,33.5444229771859,33.5820851287321,4707325.33117035,0.0,1.0
1997-12-03,53.88,54.25,52.94,54.13,2572400,33.820612088525,34.0528620230601,33.2305717143005,33.9775377199676,4098119.56203554,0.0,1.0
1997-12-04,52.44,53.75,51.88,53.31,3959100,32.9167204514152,33.7390107601748,32.5652070369836,33.4628216488357,6307287.03080971,0.0,1.0
1997-12-05,52.38,53.88,52.25,52.5,4368000,32.8790582998689,33.820612088525,32.7974569715187,32.9543826029614,6958710.24994996,0.0,1.0
1997-12-08,51.44,52.31,51.19,52.31,4181500,32.2890179256445,32.835119123065,32.1320922942018,32.835119123065,6661594.98859105,0.0,1.0
1997-12-09,50.75,51.44,50.56,51.06,2731200,31.8559031828627,32.2890179256445,31.7366397029663,32.0504909658516,4351105.63980387,0.0,1.0
1997-12-10,49.94,50.63,49.19,50.38,3411300,31.3474641369884,31.7805788797702,30.8766872426604,31.6236532483275,5434580.64918826,0.0,1.0
1997-12-11,48.63,49.56,48.31,49.31,3343700,30.5251738282288,31.1089371771956,30.3243090199822,30.9520115457529,5326886.32389141,0.0,1.0
1997-12-12,49.0,49.63,48.25,49.0,2215000,30.757423762764,31.1528763539995,30.286646868436,30.757423762764,3528741.57592471,0.0,1.0
1997-12-15,48.94,49.31,48.75,48.75,2781400,30.7197616112177,30.9520115457529,30.6004981313213,30.6004981313213,4431079.82811603,0.0,1.0
1997-12-16,50.63,50.75,49.56,49.75,4083100,31.7805788797702,31.8559031828627,31.1089371771956,31.228200657092,6504832.83460867,0.0,1.0
1997-12-17,50.56,51.75,50.19,51.0,3634400,31.7366397029663,32.4836057086334,31.5043897684311,32.0128288143054,5790003.78489425,0.0,1.0
1997-12-18,49.81,50.19,49.31,50.13,2764400,31.2658628086382,31.5043897684311,30.9520115457529,31.4667276168849,4403996.93565973,0.0,1.0
1997-12-19,48.56,49.19,47.38,49.13,4228700,30.4812346514249,30.8766872426604,29.7405456710155,30.8390250911142,6736789.84294033,0.0,1.0
1997-12-22,48.75,49.19,48.0,48.56,2201100,30.6004981313213,30.8766872426604,30.1297212369933,30.4812346514249,3506597.32856338,0.0,1.0
1997-12-23,48.13,49.19,47.81,48.75,2353800,30.2113225653435,30.8766872426604,30.0104577570969,30.6004981313213,3749865.42727385,0.0,1.0
1997-12-24,47.81,48.38,47.44,48.31,1268400,30.0104577570969,30.3682481967862,29.7782078225617,30.3243090199822,2020702.3995047,0.0,1.0
1997-12-26,47.81,48.0,47.63,47.63,730400,30.0104577570969,30.1297212369933,29.8974713024581,29.8974713024581,1163608.50882863,0.0,1.0
1997-12-29,48.19,48.75,48.0,48.5,2148600,30.2489847168897,30.6004981313213,30.1297212369933,30.4435724998786,3422958.98421302,0.0,1.0
1997-12-30,48.38,48.69,47.88,48.5,2707700,30.3682481967862,30.5628359797751,30.0543969339008,30.4435724998786,4313667.52376132,0.0,1.0
1997-12-31,48.94,49.31,48.44,48.5,3524300,30.7197616112177,30.9520115457529,30.4059103483324,30.4435724998786,5614602.22845665,0.0,1.0
1998-01-02,48.88,49.81,48.13,49.5,2761300,30.6820994596715,31.2658628086382,30.2113225653435,31.0712750256493,4399058.29056474,0.0,1.0
1998-01-05,48.63,49.75,48.19,48.94,3816100,30.5251738282288,31.228200657092,30.2489847168897,30.7197616112177,6079472.11191256,0.0,1.0
1998-01-06,47.88,48.94,47.5,48.06,4050900,30.0543969339008,30.7197616112177,29.8158699741079,30.1673833885395,6453534.65007378,0.0,1.0
1998-01-07,48.13,48.13,47.38,47.5,3230600,30.2113225653435,30.2113225653435,29.7405456710155,29.8158699741079,5146705.43349091,0.0,1.0
1998-01-08,46.38,47.56,46.0,47.5,6732800,29.1128431452448,29.8535321256542,28.8743161854519,29.8158699741079,10726099.9017543,0.0,1.0
1998-01-09,45.13,46.44,45.0,46.31,4708500,28.3282149880314,29.150505296791,28.2466136596812,29.0689039684408,7501164.65473657,0.0,1.0
1998-01-12,45.38,45.56,43.94,44.5,4064500,28.4851406194741,28.5981270741128,27.5812489823643,27.9327623967959,6475200.96403882,0.0,1.0
1998-01-13,45.06,46.19,44.69,45.75,3722700,28.2842758112275,28.9935796653483,28.0520258766923,28.7173905540092,5930675.51453495,0.0,1.0
1998-01-14,46.25,46.25,45.13,45.75,3398400,29.0312418168946,29.0312418168946,28.3282149880314,28.7173905540092,5414029.51314787,0.0,1.0
1998-01-15,44.13,45.56,44.13,45.5,5409100,27.7005124622607,28.5981270741128,27.7005124622607,28.5604649225666,8617298.44620062,0.0,1.0
1998-01-16,43.44,44.63,43.0,44.25,11645700,27.2673977194789,28.0143637251461,26.9912086081398,27.7758367653532,18552896.510495,0.0,1.0
1998-01-20,43.5,44.25,42.81,43.94,7730300,27.3050598710252,27.7758367653532,26.8719451282434,27.5812489823643,12315228.4444112,0.0,1.0
1998-01-21,44.0,44.63,43.06,43.88,5895800,27.6189111339105,28.0143637251461,27.0288707596861,27.543586830818,9392665.72611148,0.0,1.0
1998-01-22,45.25,45.63,44.06,44.19,6578900,28.4035392911239,28.6420662509168,27.6565732854568,27.738174613807,10480920.0694587,0.0,1.0
1998-01-23,44.31,45.69,44.25,45.25,4566600,27.8134989168994,28.679728402463,27.7758367653532,28.4035392911239,7275102.15829247,0.0,1.0
1998-01-26,44.44,45.0,44.06,44.88,2783600,27.8951002452496,28.2466136596812,27.6565732854568,28.1712893565887,4434584.67302214,0.0,1.0
1998-01-27,45.0,45.25,44.0,44.06,3596600,28.2466136596812,28.4035392911239,27.6189111339105,27.6565732854568,5729784.176962,0.0,1.0
1998-01-28,47.06,47.44,45.19,45.5,5464000,29.5396808627688,29.7782078225617,28.3658771395776,28.5604649225666,8704760.25772129,0.0,1.0
1998-01-29,47.5,48.19,47.25,47.69,4830400,29.8158699741079,30.2489847168897,29.6589443426653,29.9351334540044,7695364.92476152,0.0,1.0
1998-01-30,47.63,48.13,47.31,48.0,3066400,29.8974713024581,30.2113225653435,29.6966064942115,30.1297212369933,4885116.55458941,0.0,1.0
1998-02-02,48.31,48.88,48.06,48.06,3850300,30.3243090199822,30.6820994596715,30.1673833885395,30.1673833885395,6133956.51908936,0.0,1.0
1998-02-03,48.31,48.63,48.06,48.38,3081700,30.3243090199822,30.5251738282288,30.1673833885395,30.3682481967862,4909491.15780009,0.0,1.0
1998-02-04,47.44,48.25,47.31,48.13,3659600,29.7782078225617,30.286646868436,29.6966064942115,30.2113225653435,5830150.19018243,0.0,1.0
1998-02-05,46.81,47.88,46.06,47.63,4183500,29.3827552313262,30.0543969339008,28.9119783369981,29.8974713024581,6664781.21123297,0.0,1.0
1998-02-06,46.44,46.94,46.31,46.81,2808000,29.150505296791,29.4643565596764,29.0689039684408,29.3827552313262,4473456.58925354,0.0,1.0
1998-02-09,46.38,47.25,46.38,46.94,3156500,29.1128431452448,29.6589443426653,29.1128431452448,29.4643565596764,5028655.88460783,0.0,1.0
1998-02-10,48.63,48.88,46.63,46.94,5252000,30.5251738282288,30.6820994596715,29.2697687766874,29.4643565596764,8367020.65767793,0.0,1.0
1998-02-11,49.19,49.31,48.5,48.56,4367900,30.9645655962683,31.040104280382,30.5302181626146,30.5679875046715,6938802.36530409,0.14,1.0
1998-02-12,49.25,49.44,48.5,49.13,3043600,31.0023349383252,31.1219378548385,30.5302181626146,30.9267962542115,4835032.59668021,0.0,1.0
1998-02-13,50.38,50.75,48.56,48.75,4985900,31.7136575470624,31.9465684897462,30.5679875046715,30.6875904211848,7920551.00006172,0.0,1.0
1998-02-17,52.5,52.75,50.94,51.0,7416300,33.0481742997375,33.2055465583077,32.0661714062596,32.1039407483164,11781460.1940989,0.0,1.0
1998-02-18,51.75,52.19,51.31,51.63,3700200,32.5760575240269,32.8530326991105,32.2990823489434,32.5005188399133,5878100.80635962,0.0,1.0
1998-02-19,50.81,51.63,50.25,51.5,4816900,31.9843378318031,32.5005188399133,31.6318239726059,32.4186852654568,7652079.28602605,0.0,1.0
1998-02-20,50.13,50.75,49.94,50.75,4432000,31.5562852884922,31.9465684897462,31.4366823719789,31.9465684897462,7040630.98583477,0.0,1.0
1998-02-23,50.69,50.94,50.25,50.44,3165400,31.9087991476894,32.0661714062596,31.6318239726059,31.7514268891192,5028522.86158876,0.0,1.0
1998-02-24,50.31,50.75,49.06,50.69,3105700,31.6695933146627,31.9465684897462,30.8827320218118,31.9087991476894,4933684.03716314,0.0,1.0
1998-02-25,51.25,51.75,50.38,50.38,4188400,32.2613130068866,32.5760575240269,31.7136575470624,31.7136575470624,6653650.45601767,0.0,1.0
1998-02-26,53.94,53.94,51.25,51.31,6629900,33.9546385091017,33.9546385091017,32.2613130068866,32.2990823489434,10532192.9993199,0.0,1.0
1998-02-27,54.25,54.75,53.5,53.75,5533700,34.1497801097287,34.4645246268691,33.6776633340182,33.8350355925884,8790780.61514303,0.0,1.0
1998-03-02,52.75,54.25,52.5,54.25,4099800,33.2055465583077,34.1497801097287,33.0481742997375,34.1497801097287,6512901.37990193,0.0,1.0
1998-03-03,52.38,53.38,52.06,53.0,3489300,32.9726356156238,33.6021246499045,32.771199124654,33.3629188168778,5543067.17032339,0.0,1.0
1998-03-04,53.31,53.69,51.5,52.0,4055300,33.5580604175049,33.7972662505315,32.4186852654568,32.7334297825971,6442209.12383929,0.0,1.0
1998-03-05,52.25,52.81,51.94,52.06,3356300,32.8908020411673,33.2433159003645,32.6956604405403,32.771199124654,5331784.69714739,0.0,1.0
1998-03-06,52.44,53.19,52.31,52.75,2231100,33.0104049576806,33.4825217333912,32.9285713832241,33.2055465583077,3544303.20227797,0.0,1.0
1998-03-09,52.56,53.06,52.0,52.31,2073700,33.0859436417943,33.4006881589347,32.7334297825971,32.9285713832241,3294259.13251931,0.0,1.0
1998-03-10,52.38,53.06,52.06,52.69,1897400,32.9726356156238,33.4006881589347,32.771199124654,33.1677772162508,3014190.71130932,0.0,1.0
1998-03-11,52.19,52.63,52.13,52.38,2351400,32.8530326991105,33.130007874194,32.8152633570536,32.9726356156238,3735410.58215069,0.0,1.0
1998-03-12,51.5,52.25,50.19,52.13,2579700,32.4186852654568,32.8908020411673,31.594054630549,32.8152633570536,4098085.68460242,0.0,1.0
1998-03-13,51.81,52.38,51.56,51.69,2544700,32.6138268660838,32.9726356156238,32.4564546075136,32.5382881819701,4042485.03376664,0.0,1.0
1998-03-16,51.44,52.88,51.19,51.56,2645900,32.3809159233999,33.2873801327641,32.2235436648297,32.4564546075136,4203250.34418327,0.0,1.0
1998-03-17,52.0,52.63,51.69,52.5,2643400,32.7334297825971,33.130007874194,32.5382881819701,33.0481742997375,4199278.86912357,0.0,1.0
1998-03-18,50.88,52.25,50.88,51.75,3661600,32.0284020642027,32.8908020411673,32.0284020642027,32.5760575240269,5816781.23143786,0.0,1.0
1998-03-19,51.44,51.63,50.56,51.0,3254700,32.3809159233999,32.5005188399133,31.8269655732329,32.1039407483164,5170383.95072122,0.0,1.0
1998-03-20,53.44,53.44,51.94,52.06,6339200,33.6398939919614,33.6398939919614,32.6956604405403,32.771199124654,10070389.8793781,0.0,1.0
1998-03-23,51.63,52.5,51.44,52.0,4640400,32.5005188399133,33.0481742997375,32.3809159233999,32.7334297825971,7371693.14681129,0.0,1.0
1998-03-24,52.38,52.69,51.63,51.63,3429300,32.9726356156238,33.1677772162508,32.5005188399133,32.5005188399133,5447751.76889061,0.0,1.0
1998-03-25,52.88,52.94,52.06,52.94,4618300,33.2873801327641,33.325149474821,32.771199124654,33.325149474821,7336585.30728357,0.0,1.0
1998-03-26,52.13,52.63,51.5,52.25,3229100,32.8152633570536,33.130007874194,32.4186852654568,32.8908020411673,5129716.0461099,0.0,1.0
1998-03-27,51.25,52.63,51.13,52.63,2912900,32.2613130068866,33.130007874194,32.1857743227729,33.130007874194,4627403.88055914,0.0,1.0
1998-03-30,50.5,51.06,50.25,50.94,2608100,31.7891962311761,32.1417100903733,31.6318239726059,32.0661714062596,4143201.6412806,0.0,1.0
1998-03-31,52.13,52.25,50.56,50.56,3792100,32.8152633570536,32.8908020411673,31.8269655732329,31.8269655732329,6024092.22955416,0.0,1.0
1998-04-01,52.75,52.88,51.81,52.38,3869000,33.2055465583077,33.2873801327641,32.6138268660838,32.9726356156238,6146254.8023905,0.0,1.0
1998-04-02,54.94,55.0,52.25,52.5,6873800,34.5841275433824,34.6218968854393,32.8908020411673,33.0481742997375,10919650.1061442,0.0,1.0
1998-04-03,54.94,55.88,54.25,55.0,6328600,34.5841275433824,35.1758472356063,34.1497801097287,34.6218968854393,10053550.825125,0.0,1.0
1998-04-06,56.06,56.19,55.25,55.94,5509600,35.2891552617768,35.3709888362333,34.7792691440094,35.2136165776631,8752495.59556753,0.0,1.0
1998-04-07,55.63,56.25,55.44,56.0,4022300,35.0184749770361,35.4087581782902,34.8988720605228,35.25138591972,6389785.65305127,0.0,1.0
1998-04-08,55.25,55.88,54.81,55.0,4386300,34.7792691440094,35.1758472356063,34.5022939689259,34.6218968854393,6968032.42174348,0.0,1.0
1998-04-09,55.19,55.63,54.5,54.56,3547700,34.7414998019526,35.0184749770361,34.3071523682989,34.3449217103557,5635840.82771796,0.0,1.0
1998-04-13,53.63,54.88,52.56,54.56,5075300,33.7594969084747,34.5463582013256,33.0859436417943,34.3449217103557,8062570.94819657,0.0,1.0
1998-04-14,53.13,53.63,52.94,53.19,3113200,33.4447523913343,33.7594969084747,33.325149474821,33.4825217333912,4945598.46234224,0.0,1.0
1998-04-15,52.56,53.44,52.5,53.19,3336100,33.0859436417943,33.6398939919614,33.0481742997375,33.4825217333912,5299695.17866503,0.0,1.0
1998-04-16,53.0,53.56,52.06,52.75,3005600,33.3629188168778,33.715432676075,32.771199124654,33.2055465583077,4774666.17577279,0.0,1.0
1998-04-17,53.69,53.88,52.81,53.0,3597400,33.7972662505315,33.9168691670449,33.2433159003645,33.3629188168778,5714793.75190479,0.0,1.0
1998-04-20,53.25,53.56,52.88,53.0,2388200,33.520291075448,33.715432676075,33.2873801327641,33.3629188168778,3793870.69502947,0.0,1.0
1998-04-21,53.06,53.06,52.5,53.0,2982500,33.4006881589347,33.4006881589347,33.0481742997375,33.3629188168778,4737969.74622116,0.0,1.0
1998-04-22,53.0,53.44,52.69,52.75,3105700,33.3629188168778,33.6398939919614,33.1677772162508,33.2055465583077,4933684.03716315,0.0,1.0
1998-04-23,51.5,52.38,51.25,51.88,5830200,32.4186852654568,32.9726356156238,32.2613130068866,32.6578910984834,9261797.55722334,0.0,1.0
1998-04-24,50.69,51.19,50.38,50.75,4193000,31.9087991476894,32.2235436648297,31.7136575470624,31.9465684897462,6660957.97012752,0.0,1.0
1998-04-27,50.25,50.25,48.38,49.94,5656400,31.6318239726059,31.6318239726059,30.4546794785009,31.4366823719789,8985700.61107305,0.0,1.0
1998-04-28,49.69,50.31,49.5,50.25,3045800,31.2793101134087,31.6695933146627,31.1597071968953,31.6318239726059,4838527.49473274,0.0,1.0
1998-04-29,50.06,50.44,49.75,49.75,2323500,31.5122210560925,31.7514268891192,31.3170794554655,31.3170794554655,3691088.92048446,0.0,1.0
1998-04-30,50.06,50.94,50.06,50.5,3025700,31.5122210560925,32.0661714062596,31.5122210560925,31.7891962311761,4806596.83525277,0.0,1.0
1998-05-01,51.75,52.38,51.19,51.94,3191100,32.5760575240269,32.9726356156238,32.2235436648297,32.6956604405403,5069349.62520247,0.0,1.0
1998-05-04,51.13,52.31,51.06,51.56,2046700,32.1857743227729,32.9285713832241,32.1417100903733,32.4564546075136,3251367.20187455,0.0,1.0
1998-05-05,50.94,51.75,50.69,51.13,1687700,32.0661714062596,32.5760575240269,31.9087991476894,32.1857743227729,2681063.38330174,0.0,1.0
1998-05-06,50.31,50.69,50.06,50.25,2138300,31.6695933146627,31.9087991476894,31.5122210560925,31.6318239726059,3396882.04806194,0.0,1.0
1998-05-07,49.88,50.38,49.5,50.06,2299200,31.398913029922,31.7136575470624,31.1597071968953,31.5122210560925,3652486.18290418,0.0,1.0
1998-05-08,50.5,50.88,49.63,49.63,1866700,31.7891962311761,32.0284020642027,31.2415407713518,31.2415407713518,2965420.99757621,0.0,1.0
1998-05-11,49.63,50.63,49.0,50.44,2396500,31.2415407713518,31.8710298056325,30.844962679755,31.7514268891192,3807055.99222767,0.0,1.0
1998-05-12,49.5,50.31,49.19,49.88,2857300,31.1597071968953,31.6695933146627,30.9645655962683,31.398913029922,4539078.27523143,0.0,1.0
1998-05-13,49.75,50.19,49.06,49.06,2246300,31.4052079202648,31.6829625229767,30.9696382023757,30.9696382023757,3558436.0811663,0.14,1.0
1998-05-14,49.88,50.13,49.5,49.88,1959200,31.487271780157,31.6450868953342,31.2473928050876,31.487271780157,3103631.73673196,0.0,1.0
1998-05-15,49.63,49.88,49.44,49.88,2070700,31.3294566649798,31.487271780157,31.2095171774451,31.487271780157,3280262.47307619,0.0,1.0
1998-05-18,48.63,49.38,48.06,49.19,3885500,30.6981962042709,31.1716415498025,30.3383777416669,31.0517020622679,6155145.52525115,0.0,1.0
1998-05-19,48.38,49.13,48.13,48.75,2161700,30.5403810890937,31.0138264346253,30.3825659739165,30.773947459556,3424418.50004772,0.0,1.0
1998-05-20,48.0,48.06,48.0,48.06,3393700,30.3005021140243,30.3383777416669,30.3005021140243,30.3383777416669,5376069.32673912,0.0,1.0
1998-05-21,48.19,48.38,47.63,48.13,3282800,30.420441601559,30.5403810890937,30.0669357435621,30.3825659739165,5200389.0696936,0.0,1.0
1998-05-22,48.38,48.88,48.13,48.13,1403000,30.5403810890937,30.8560113194481,30.3825659739165,30.3825659739165,2222537.4268247,0.0,1.0
1998-05-26,47.25,48.69,47.19,48.44,2523900,29.8270567684927,30.7360718319134,29.7891811408502,30.5782567167362,3998191.17003768,0.0,1.0
1998-05-27,46.5,46.81,45.25,46.0,6231600,29.3536114229611,29.5493021657808,28.564535847075,29.0379811926067,9871677.99643677,0.0,1.0
1998-05-28,46.88,47.5,45.75,46.25,4718300,29.5934903980304,29.9848718836699,28.8801660774295,29.1957963077839,7474410.79186528,0.0,1.0
1998-05-29,47.75,47.94,47.13,47.13,2842900,30.1426869988471,30.2626264863818,29.7513055132077,29.7513055132077,4503529.33052027,0.0,1.0
1998-06-01,47.63,47.75,47.13,47.5,2216900,30.0669357435621,30.1426869988471,29.7513055132077,29.9848718836699,3511862.59552934,0.0,1.0
1998-06-02,45.88,47.56,45.63,47.5,3891300,28.9622299373216,30.0227475113125,28.8044148221444,29.9848718836699,6164333.49180538,0.0,1.0
1998-06-03,45.88,46.38,45.31,45.31,4171300,28.9622299373216,29.277860167676,28.6024114747176,28.6024114747176,6607890.49787161,0.0,1.0
1998-06-04,45.06,45.81,45.0,45.63,4740900,28.4445963595404,28.918041705072,28.4067207318978,28.8044148221444,7510212.17878346,0.0,1.0
1998-06-05,45.5,45.69,45.13,45.13,3782500,28.7223509622522,28.8422904497869,28.48878459179,28.48878459179,5991979.91230537,0.0,1.0
1998-06-08,45.75,46.25,45.44,45.63,2963300,28.8801660774295,29.1957963077839,28.6844753346097,28.8044148221444,4694258.84312874,0.0,1.0
1998-06-09,46.0,46.38,45.81,46.0,3338300,29.0379811926067,29.277860167676,28.918041705072,29.0379811926067,5288308.40482458,0.0,1.0
1998-06-10,45.44,45.94,45.0,45.94,3948700,28.6844753346097,29.0001055649641,28.4067207318978,29.0001055649641,6255262.67804896,0.0,1.0
1998-06-11,45.06,45.56,45.0,45.44,3272300,28.4445963595404,28.7602265898948,28.4067207318978,28.6844753346097,5183755.68196611,0.0,1.0
1998-06-12,44.94,45.13,44.25,45.06,4826200,28.3688451042553,28.48878459179,27.9332753863662,28.4445963595404,7645338.65241722,0.0,1.0
1998-06-15,43.5,44.38,43.38,44.06,3866000,27.4598300408346,28.0153392462583,27.3840787855495,27.8133358988315,6124254.94804296,0.0,1.0
1998-06-16,43.44,44.19,42.94,43.63,5026500,27.421954413192,27.8953997587237,27.1063241828376,27.5418939007267,7962640.32497103,0.0,1.0
1998-06-17,43.75,44.56,43.5,43.5,3733700,27.6176451560118,28.1289661291859,27.4598300408346,27.4598300408346,5914674.26267667,0.0,1.0
1998-06-18,43.94,44.25,43.25,44.0,3247900,27.7375846435464,27.9332753863662,27.3020149256573,27.775460271189,5145102.85715178,0.0,1.0
1998-06-19,42.94,43.88,42.56,43.81,5569000,27.1063241828376,27.6997090159039,26.8664452077683,27.6555207836543,8822032.02422434,0.0,1.0
1998-06-22,42.75,43.94,42.13,42.88,3343500,26.9863846953029,27.7375846435464,26.5950032096634,27.0684485551951,5296545.89208011,0.0,1.0
1998-06-23,43.38,43.44,42.75,42.75,3964100,27.3840787855495,27.421954413192,26.9863846953029,26.9863846953029,6279658.3133826,0.0,1.0
1998-06-24,44.69,44.69,43.31,43.56,3662500,28.2110299890781,28.2110299890781,27.3398905532999,27.4977056684771,5801884.05256269,0.0,1.0
1998-06-25,44.63,45.5,44.56,44.75,3365000,28.1731543614356,28.7223509622522,28.1289661291859,28.2489056167206,5330604.73361732,0.0,1.0
1998-06-26,45.69,46.13,45.13,45.19,2761500,28.8422904497869,29.1200450524988,28.48878459179,28.5266602194325,4374580.97232816,0.0,1.0
1998-06-29,44.63,45.75,44.38,45.69,3031700,28.1731543614356,28.8801660774295,28.0153392462583,28.8422904497869,4802613.48318206,0.0,1.0
1998-06-30,44.56,45.0,44.13,44.56,2594700,28.1289661291859,28.4067207318978,27.8575241310811,28.1289661291859,4110347.72728585,0.0,1.0
1998-07-01,47.44,47.5,45.25,45.25,5321700,29.9469962560274,29.9848718836699,28.564535847075,28.564535847075,8430276.13993799,0.0,1.0
1998-07-02,48.44,49.25,47.06,47.44,5158100,30.5782567167362,31.0895776899104,29.707117280958,29.9469962560274,8171112.11782216,0.0,1.0
1998-07-06,48.63,49.44,48.56,49.25,3234200,30.6981962042709,31.2095171774451,30.6540079720213,31.0895776899104,5123400.24649782,0.0,1.0
1998-07-07,47.81,49.25,47.69,49.25,2810700,30.1805626264897,31.0895776899104,30.1048113712046,31.0895776899104,4452520.27482265,0.0,1.0
1998-07-08,48.69,48.75,47.81,47.94,2396000,30.7360718319134,30.773947459556,30.1805626264897,30.2626264863818,3795580.66619529,0.0,1.0
1998-07-09,48.06,48.69,47.88,48.44,1716700,30.3383777416669,30.7360718319134,30.2247508587393,30.5782567167362,2719479.68683532,0.0,1.0
1998-07-10,47.88,48.38,47.13,48.06,1993500,30.2247508587393,30.5403810890937,29.7513055132077,30.3383777416669,3157967.46997508,0.0,1.0
1998-07-13,47.56,48.44,47.19,48.44,1990500,30.0227475113125,30.5782567167362,29.7891811408502,30.5782567167362,3153215.07348151,0.0,1.0
1998-07-14,48.5,48.69,47.31,47.31,2787600,30.6161323443788,30.7360718319134,29.8649323961352,29.8649323961352,4415926.82182218,0.0,1.0
1998-07-15,49.31,49.69,48.63,48.94,4386300,31.1274533175529,31.3673322926223,30.6981962042709,30.8938869470906,6948478.91324389,0.0,1.0
1998-07-16,48.75,49.69,48.5,49.44,2887500,30.773947459556,31.3673322926223,30.6161323443788,31.2095171774451,4574181.62505796,0.0,1.0
1998-07-17,50.0,50.13,48.69,48.94,3247600,31.563023035442,31.6450868953342,30.7360718319134,30.8938869470906,5144627.61750242,0.0,1.0
1998-07-20,49.25,50.0,48.63,49.69,2741400,31.0895776899104,31.563023035442,30.6981962042709,31.3673322926223,4342739.91582126,0.0,1.0
1998-07-21,48.19,49.25,47.63,49.0,3586000,30.420441601559,31.0895776899104,30.0669357435621,30.9317625747332,5680697.94197675,0.0,1.0
1998-07-22,47.75,48.44,47.44,47.5,2888100,30.1426869988471,30.5782567167362,29.9469962560274,29.9848718836699,4575132.10435668,0.0,1.0
1998-07-23,41.19,44.0,40.06,43.5,27589500,26.0016183765971,27.775460271189,25.2882940559962,27.4598300408346,43705414.3530863,0.0,1.0
1998-07-24,40.31,42.13,40.0,41.5,13116500,25.4461091711734,26.5950032096634,25.2504184283536,26.1973091194169,20778269.5359559,0.0,1.0
1998-07-27,39.0,40.25,37.94,40.25,12854200,24.6191579676448,25.4082335435308,23.9500218792934,25.4082335435308,20362751.6692017,0.0,1.0
1998-07-28,39.0,39.25,38.63,38.88,9369800,24.6191579676448,24.776973082822,24.3855915971825,24.5434067123597,14843001.5551404,0.0,1.0
1998-07-29,38.75,39.38,38.56,39.0,7578000,24.4613428524676,24.8590369427141,24.3414033649329,24.6191579676448,12004553.5427495,0.0,1.0
1998-07-30,39.13,39.44,39.0,39.25,5497700,24.7012218275369,24.8969125703567,24.6191579676448,24.776973082822,8709083.40089391,0.0,1.0
1998-07-31,38.81,39.25,38.75,39.0,6369400,24.4992184801101,24.776973082822,24.4613428524676,24.6191579676448,10089971.4087079,0.0,1.0
1998-08-03,37.88,38.69,37.81,38.56,5944200,23.9121462516509,24.423467224825,23.8679580194013,24.3414033649329,9416398.41235307,0.0,1.0
1998-08-04,36.88,38.38,36.75,38.25,6537200,23.280885790942,24.2277764820053,23.1988219310499,24.1457126221131,10355788.7859148,0.0,1.0
1998-08-05,36.5,38.0,36.06,37.13,6621700,23.0410068158727,23.9878975069359,22.7632522131608,23.4387009061192,10489647.9538169,0.0,1.0
1998-08-06,37.06,37.19,36.06,36.5,5701300,23.3945126738696,23.4765765337618,22.7632522131608,23.0410068158727,9031612.70959064,0.0,1.0
1998-08-07,39.25,39.44,36.81,37.0,12764300,24.776973082822,24.8969125703567,23.2366975586924,23.3566370462271,20220338.1876112,0.0,1.0
1998-08-10,39.25,39.38,38.25,38.75,5927300,24.776973082822,24.8590369427141,24.1457126221131,24.4613428524676,9389626.57877265,0.0,1.0
1998-08-11,38.0,38.5,37.25,38.0,5340100,23.9878975069359,24.3035277372904,23.5144521614043,23.9878975069359,8459424.17176521,0.0,1.0
1998-08-12,38.38,38.63,37.69,38.19,5168100,24.3161529465045,24.474543729116,23.878994386497,24.1957759517199,8157198.15697711,0.14,1.0
1998-08-13,37.19,38.75,37.13,38.63,5264100,23.5622128212742,24.5505713047694,23.5241990334475,24.474543729116,8308722.12576055,0.0,1.0
1998-08-14,36.81,37.75,36.31,37.56,4811200,23.3214588317048,23.9170081743238,23.004677266482,23.7966311795391,7593876.2355311,0.0,1.0
1998-08-17,36.94,37.13,36.06,36.25,3425800,23.4038220386628,23.5241990334475,22.8462864838706,22.9666634786553,5407195.96102477,0.0,1.0
1998-08-18,37.56,37.94,37.0,37.19,3628100,23.7966311795391,24.0373851691084,23.4418358264895,23.5622128212742,5726501.15774242,0.0,1.0
1998-08-19,36.75,37.75,36.56,37.75,3916300,23.2834450438781,23.9170081743238,23.1630680490934,23.9170081743238,6181388.73902777,0.0,1.0
1998-08-20,36.31,36.63,36.06,36.5,4070500,23.004677266482,23.2074174682246,22.8462864838706,23.1250542612667,6424774.1138862,0.0,1.0
1998-08-21,36.38,36.44,35.81,36.06,3533800,23.0490266856132,23.0870404734399,22.6878957012592,22.8462864838706,5577660.42590617,0.0,1.0
1998-08-24,35.69,36.81,35.5,36.38,4131800,22.6118681256057,23.3214588317048,22.491491130821,23.0490266856132,6521528.48145314,0.0,1.0
1998-08-25,35.38,36.38,35.13,35.69,4105300,22.4154635551675,23.0490266856132,22.2570727725561,22.6118681256057,6479701.55257022,0.0,1.0
1998-08-26,35.5,35.63,35.0,35.31,3528300,22.491491130821,22.573854337779,22.1747095655982,22.3711141360364,5568979.36519462,0.0,1.0
1998-08-27,35.0,35.44,34.25,35.13,4723800,22.1747095655982,22.4534773429943,21.6995372177639,22.2570727725561,7455926.28895114,0.0,1.0
1998-08-28,33.94,35.25,33.5,35.0,4223500,21.5031326473258,22.3331003482096,21.2243648699297,22.1747095655982,6666265.43913484,0.0,1.0
1998-08-31,30.94,34.19,29.0,34.0,6486200,19.6024432559888,21.6615234299372,18.3733307829242,21.5411464351525,10237653.8158675,0.0,1.0
1998-09-01,33.06,33.94,32.13,33.25,15698200,20.9455970925336,21.5031326473258,20.3563833812191,21.0659740873183,24777641.3203804,0.0,1.0
1998-09-02,34.0,34.44,33.56,34.25,8434200,21.5411464351525,21.8199142125486,21.2623786577564,21.6995372177639,13312327.6824319,0.0,1.0
1998-09-03,34.56,34.56,33.06,33.5,6228900,21.8959417882021,21.8959417882021,20.9455970925336,21.2243648699297,9831538.01203433,0.0,1.0
1998-09-04,33.94,35.0,33.81,34.88,3880800,21.5031326473258,22.1747095655982,21.4207694403679,22.0986819899447,6125356.43807138,0.0,1.0
1998-09-08,36.19,37.75,35.5,37.75,4994100,22.9286496908285,23.9170081743238,22.491491130821,23.9170081743238,7882560.96355709,0.0,1.0
1998-09-09,35.25,36.19,35.06,36.06,4004300,22.3331003482096,22.9286496908285,22.2127233534249,22.8462864838706,6320285.71041261,0.0,1.0
1998-09-10,33.88,34.56,33.63,34.5,4718300,21.4651188594991,21.8959417882021,21.3067280768876,21.8579280003754,7447245.22823958,0.0,1.0
1998-09-11,34.0,34.06,33.56,33.63,4035200,21.5411464351525,21.5791602229793,21.2623786577564,21.3067280768876,6369057.48786479,0.0,1.0
1998-09-14,34.38,34.75,34.06,34.19,3756900,21.7819004247219,22.0163187829868,21.5791602229793,21.6615234299372,5929795.81586023,0.0,1.0
1998-09-15,34.25,34.94,34.13,34.13,3785000,21.6995372177639,22.1366957777715,21.6235096421105,21.6235096421105,5974148.1442229,0.0,1.0
1998-09-16,34.5,34.69,34.0,34.25,5677100,21.8579280003754,21.97830499516,21.5411464351525,21.6995372177639,8960590.86646439,0.0,1.0
1998-09-17,34.06,34.38,33.56,34.0,3066700,21.5791602229793,21.7819004247219,21.2623786577564,21.5411464351525,4840401.61529414,0.0,1.0
1998-09-18,34.44,34.63,34.19,34.44,3619000,21.8199142125486,21.9402912073333,21.6615234299372,21.8199142125486,5712137.9482015,0.0,1.0
1998-09-21,34.0,34.75,33.88,34.38,3469000,21.5411464351525,22.0163187829868,21.4651188594991,21.7819004247219,5475381.74697734,0.0,1.0
1998-09-22,34.19,34.63,34.0,34.25,3439900,21.6615234299372,21.9402912073333,21.5411464351525,21.6995372177639,5429451.04393985,0.0,1.0
1998-09-23,33.81,34.69,33.69,34.38,7053800,21.4207694403679,21.97830499516,21.3447418647144,21.7819004247219,11133539.2812997,0.0,1.0
1998-09-24,34.5,34.5,33.69,33.75,3805200,21.8579280003754,21.8579280003754,21.3447418647144,21.3827556525411,6006031.3126544,0.0,1.0
1998-09-25,34.69,34.94,34.13,34.44,2180000,21.97830499516,22.1366957777715,21.6235096421105,21.8199142125486,3440856.79112442,0.0,1.0
1998-09-28,34.94,35.38,34.75,34.94,3180000,22.1366957777715,22.4154635551675,22.0163187829868,22.1366957777715,5019231.46595211,0.0,1.0
1998-09-29,35.56,35.94,34.75,34.94,2519100,22.5295049186478,22.7702589082171,22.0163187829868,22.1366957777715,3976083.64335848,0.0,1.0
1998-09-30,34.31,36.25,34.31,35.13,3869700,21.7375510055907,22.9666634786553,21.7375510055907,22.2570727725561,6107836.47918079,0.0,1.0
1998-10-01,32.31,34.31,32.25,33.94,4304000,20.4704247446994,21.7375510055907,20.4324109568726,21.5031326473258,6793324.60045846,0.0,1.0
1998-10-02,32.56,32.94,31.75,32.44,4589900,20.6288155273108,20.8695695168801,20.1156293916498,20.5527879516573,7244581.91999171,0.0,1.0
1998-10-05,33.25,33.5,31.56,32.13,3027100,21.0659740873183,21.2243648699297,19.9952523968651,20.3563833812191,4777897.97817096,0.0,1.0
1998-10-06,32.94,33.5,32.63,33.5,2942400,20.8695695168801,21.2243648699297,20.673164946442,21.2243648699297,4644209.64321306,0.0,1.0
1998-10-07,32.13,33.0,31.38,32.94,3290600,20.3563833812191,20.9075833047069,19.8812110333849,20.8695695168801,5193799.70498808,0.0,1.0
1998-10-08,30.88,31.81,29.5,31.06,5766100,19.5644294681621,20.1536431794765,18.690112348147,19.6784708316423,9101066.21252405,0.0,1.0
1998-10-09,32.0,32.13,31.19,31.75,3823000,20.2740201742612,20.3563833812191,19.7608340386002,20.1156293916498,6034126.38186634,0.0,1.0
1998-10-12,33.13,33.44,32.75,33.0,3521000,20.9899465116648,21.186351082103,20.7491925220955,20.9075833047069,5557457.23006838,0.0,1.0
1998-10-13,33.38,33.5,32.94,33.06,3637000,21.1483372942762,21.2243648699297,20.8695695168801,20.9455970925336,5740548.69234839,0.0,1.0
1998-10-14,33.5,34.0,33.19,33.5,2980200,21.2243648699297,21.5411464351525,21.0279602994915,21.2243648699297,4703872.20592155,0.0,1.0
1998-10-15,33.94,34.38,32.5,33.06,2764000,21.5031326473258,21.7819004247219,20.590801739484,20.9455970925336,4362627.60122379,0.0,1.0
1998-10-16,32.25,34.88,31.75,34.88,5088500,20.4324109568726,22.0986819899447,20.1156293916498,22.0986819899447,8031559.53286082,0.0,1.0
1998-10-19,34.44,34.56,32.56,32.69,4619200,21.8199142125486,21.8959417882021,20.6288155273108,20.7111787342687,7290828.29796417,0.0,1.0
1998-10-20,35.94,36.31,34.81,34.94,5357700,22.7702589082171,23.004677266482,22.0543325708135,22.1366957777715,8456457.99532444,0.0,1.0
1998-10-21,36.0,36.38,35.06,36.0,3382900,22.8082726960439,23.0490266856132,22.2127233534249,22.8082726960439,5339483.68747466,0.0,1.0
1998-10-22,36.44,37.5,36.0,36.25,5217900,23.0870404734399,23.7586173917123,22.8082726960439,22.9666634786553,8235801.21578353,0.0,1.0
1998-10-23,35.69,36.81,35.19,36.63,3504900,22.6118681256057,23.3214588317048,22.2950865603829,23.2074174682246,5532045.39780365,0.0,1.0
1998-10-26,35.13,36.0,35.06,36.0,2241000,22.2570727725561,22.8082726960439,22.2127233534249,22.8082726960439,3537137.64628891,0.0,1.0
1998-10-27,35.5,35.81,35.19,35.25,2404200,22.491491130821,22.6878957012592,22.2950865603829,22.3331003482096,3794728.39322079,0.0,1.0
1998-10-28,35.94,36.5,35.56,35.63,3326400,22.7702589082171,23.1250542612667,22.5295049186478,22.573854337779,5250305.5183469,0.0,1.0
1998-10-29,36.25,36.5,35.19,35.19,2882000,22.9666634786553,23.1250542612667,22.2950865603829,22.2950865603829,4548875.81285346,0.0,1.0
1998-10-30,37.56,37.88,36.44,36.63,4298400,23.7966311795391,23.9993713812817,23.0870404734399,23.2074174682246,6784485.70227943,0.0,1.0
1998-11-02,41.31,41.38,37.81,38.13,7983400,26.1724929187103,26.2168423378415,23.9550219621505,24.1577621638931,12600796.3790196,0.0,1.0
1998-11-03,41.31,41.81,40.13,41.0,5115500,26.1724929187103,26.4892744839332,25.4248884247844,25.9760883482722,8074175.64908117,0.0,1.0
1998-11-04,40.94,42.44,40.38,41.5,5144800,25.9380745604454,26.8884192561139,25.5832792073959,26.292869913495,8120422.02705362,0.0,1.0
1998-11-05,40.94,41.25,39.31,40.0,5554700,25.9380745604454,26.1344791308836,24.905366657819,25.3425252178265,8767397.8062655,0.0,1.0
1998-11-06,41.88,42.25,40.44,40.63,4334300,26.5336239030644,26.7680422613292,25.6212929952226,25.7416699900073,6841149.35310574,0.0,1.0
1998-11-09,42.56,42.75,41.31,41.56,3803100,26.9644468317674,27.0848238265521,26.1724929187103,26.3308837013217,6002716.72583727,0.0,1.0
1998-11-10,41.19,42.25,41.19,41.63,4064800,26.1851641813192,26.8590237111128,26.1851641813192,26.4648794578373,6394044.76674795,0.14,1.0
1998-11-11,41.5,41.88,41.31,41.31,3042800,26.382236307957,26.6238085922226,26.2614501658242,26.2614501658242,4786410.01187282,0.0,1.0
1998-11-12,41.44,41.88,41.0,41.0,2596500,26.3440933157045,26.6238085922226,26.0643780391864,26.0643780391864,4084367.55482706,0.0,1.0
1998-11-13,42.13,42.38,41.31,41.38,2912900,26.7827377266079,26.9416668609932,26.2614501658242,26.3059503234521,4582073.65702128,0.0,1.0
1998-11-16,42.75,42.75,42.13,42.13,3570000,27.1768819798834,27.1768819798834,26.7827377266079,26.7827377266079,5615710.44511173,0.0,1.0
1998-11-17,42.75,42.94,42.19,42.75,3992000,27.1768819798834,27.2976681220162,26.8208807188604,27.1768819798834,6279528.31845547,0.0,1.0
1998-11-18,42.81,42.81,42.06,42.75,3023200,27.2150249721359,27.2150249721359,26.73823756898,27.1768819798834,4755578.66040946,0.0,1.0
1998-11-19,43.13,43.19,42.56,42.81,2735200,27.418454264149,27.4565972564015,27.0560958377506,27.2150249721359,4302546.55727441,0.0,1.0
1998-11-20,43.56,43.56,43.13,43.31,2974900,27.6918123752917,27.6918123752917,27.418454264149,27.5328832409064,4679601.40144619,0.0,1.0
1998-11-23,43.81,44.0,43.19,43.19,3508300,27.850741509677,27.9715276518098,27.4565972564015,27.4565972564015,5518654.60912759,0.0,1.0
1998-11-24,42.25,43.75,42.25,43.13,2975800,26.8590237111128,27.8125985174245,26.8590237111128,27.418454264149,4681017.12676849,0.0,1.0
1998-11-25,42.75,42.81,41.06,42.25,2578600,27.1768819798834,27.2150249721359,26.1025210314389,26.8590237111128,4056210.35119471,0.0,1.0
1998-11-27,41.44,42.0,41.19,41.5,1660000,26.3440933157045,26.7000945767276,26.1851641813192,26.382236307957,2611226.70557016,0.0,1.0
1998-11-30,40.63,41.25,40.06,40.75,3757300,25.8291629202962,26.2233071735717,25.4668044938978,25.9054489048011,5910338.61496311,0.0,1.0
1998-12-01,40.38,40.69,39.5,39.5,3711900,25.6702337859109,25.8673059125487,25.1108032328747,25.1108032328747,5838923.13759391,0.0,1.0
1998-12-02,33.69,34.88,32.5,33.0,36727200,21.4172901497607,22.1737928294347,20.6607874700868,20.9786457388574,57772918.9522992,0.0,1.0
1998-12-03,31.88,33.81,31.5,33.69,17352300,20.2666432168113,21.4935761342657,20.0250709325457,21.4172901497607,27295656.1223284,0.0,1.0
1998-12-04,32.94,33.38,32.25,32.69,9623900,20.9405027466049,21.220218023123,20.5018583357015,20.7815736122196,15138665.4769498,0.0,1.0
1998-12-07,34.75,34.88,33.25,34.75,8053700,22.0911496795543,22.1737928294347,21.1375748732426,22.0911496795543,12668696.6979822,0.0,1.0
1998-12-08,34.44,34.75,34.06,34.56,6137200,21.8940775529166,22.0911496795543,21.652505268651,21.9703635374215,9653988.27555734,0.0,1.0
1998-12-09,34.56,34.88,34.0,34.88,5614600,21.9703635374215,22.1737928294347,21.6143622763985,22.1737928294347,8831923.77174352,0.0,1.0
1998-12-10,34.06,34.63,34.0,34.56,4428600,21.652505268651,22.0148636950494,21.6143622763985,21.9703635374215,6966312.40258313,0.0,1.0
1998-12-11,33.13,34.19,33.0,33.69,5135400,21.0612888887377,21.7351484185313,20.9786457388574,21.4172901497607,8078128.68902711,0.0,1.0
1998-12-14,33.56,34.44,33.06,33.25,5463800,21.3346469998804,21.8940775529166,21.0167887311098,21.1375748732426,8594711.12885195,0.0,1.0
1998-12-15,33.31,34.13,32.69,34.13,4951800,21.1757178654951,21.6970054262788,20.7815736122196,21.6970054262788,7789320.72327851,0.0,1.0
1998-12-16,32.12,33.0,31.88,33.0,6401100,20.4192151858212,20.9786457388574,20.2666432168113,20.9786457388574,10069110.4006175,0.0,1.0
1998-12-17,31.94,32.69,31.63,32.31,5301800,20.3047862090638,20.7815736122196,20.107714082426,20.540001327954,8339880.57083847,0.0,1.0
1998-12-18,31.75,31.94,31.5,31.81,5111600,20.1840000669309,20.3047862090638,20.0250709325457,20.2221430591834,8040690.61939305,0.0,1.0
1998-12-21,31.75,32.19,31.63,31.81,5886500,20.1840000669309,20.463715343449,20.107714082426,20.2221430591834,9259630.12189084,0.0,1.0
1998-12-22,31.81,32.06,31.56,31.69,5419800,20.2221430591834,20.3810721935687,20.0632139247981,20.1458570746785,8525497.89087299,0.0,1.0
1998-12-23,31.88,32.13,31.56,31.75,4874000,20.2666432168113,20.4255723511966,20.0632139247981,20.1840000669309,7666939.1343066,0.0,1.0
1998-12-24,32.25,32.94,31.75,31.88,2798700,20.5018583357015,20.9405027466049,20.1840000669309,20.2666432168113,4402433.84390314,0.0,1.0
1998-12-28,32.5,32.5,32.06,32.44,4957900,20.6607874700868,20.6607874700868,20.3810721935687,20.6226444778343,7798916.19490741,0.0,1.0
1998-12-29,32.06,32.38,32.0,32.25,4290500,20.3810721935687,20.5845014855819,20.3429292013162,20.5018583357015,6749077.21701733,0.0,1.0
1998-12-30,31.81,32.06,31.0,32.0,4284700,20.2221430591834,20.3810721935687,19.7072126637751,20.3429292013162,6739953.6538292,0.0,1.0
1998-12-31,32.63,33.13,31.63,31.75,7343500,20.7434306199671,21.0612888887377,20.107714082426,20.1840000669309,11551532.1158762,0.0,1.0
1999-01-04,32.94,33.56,32.81,33.31,6610200,20.9405027466049,21.3346469998804,20.8578595967246,21.1757178654951,10398030.5838312,0.0,1.0
1999-01-05,35.25,35.38,33.5,33.5,8202900,22.4090079483249,22.4916510982053,21.2965040076279,21.2965040076279,12903392.4958563,0.0,1.0
1999-01-06,36.06,36.5,35.75,35.94,8631400,22.9239383437332,23.2036536202513,22.7268662170955,22.8476523592283,13577435.0520833,0.0,1.0
1999-01-07,35.81,35.94,35.13,35.38,4039000,22.7650092093479,22.8476523592283,22.33272196382,22.4916510982053,6353460.64084211,0.0,1.0
1999-01-08,35.81,36.75,35.56,35.81,4381200,22.7650092093479,23.3625827546366,22.6060800749627,22.7650092093479,6891750.86894217,0.0,1.0
1999-01-11,35.13,35.88,34.88,35.81,3920800,22.33272196382,22.8095093669758,22.1737928294347,22.7650092093479,6167528.71518041,0.0,1.0
1999-01-12,34.06,34.88,34.0,34.88,3577500,21.652505268651,22.1737928294347,21.6143622763985,22.1737928294347,5627508.15613086,0.0,1.0
1999-01-13,33.69,34.38,32.81,33.06,3922300,21.4172901497607,21.8559345606641,20.8578595967246,21.0167887311098,6169888.25738425,0.0,1.0
1999-01-14,33.5,34.0,33.25,33.88,3127700,21.2965040076279,21.6143622763985,21.1375748732426,21.5380762918936,4919960.10060952,0.0,1.0
1999-01-15,33.69,33.81,33.31,33.75,2754300,21.4172901497607,21.4935761342657,21.1757178654951,21.4554331420132,4332591.39466982,0.0,1.0
1999-01-19,33.44,33.94,32.56,33.88,3834400,21.2583610153755,21.576219284146,20.6989304623393,21.5380762918936,6031619.08423988,0.0,1.0
1999-01-20,34.25,34.63,32.75,33.38,4558800,21.7732914107838,22.0148636950494,20.8197166044721,21.220218023123,7171120.66587544,0.0,1.0
1999-01-21,33.38,34.75,33.19,33.88,3757300,21.220218023123,22.0911496795543,21.0994318809902,21.5380762918936,5910338.61496311,0.0,1.0
1999-01-22,34.5,34.69,32.75,33.06,4964300,21.9322205451691,22.0530066873019,20.8197166044721,21.0167887311098,7808983.57497706,0.0,1.0
1999-01-25,36.0,36.13,34.81,34.94,6318000,22.8857953514808,22.9684385013611,22.1292926718068,22.2119358216872,9938391.76252545,0.0,1.0
1999-01-26,35.0,36.44,34.75,35.88,6950800,22.2500788139396,23.1655106279989,22.0911496795543,22.8095093669758,10933803.9669139,0.0,1.0
1999-01-27,35.13,36.0,35.0,35.5,5216600,22.33272196382,22.8857953514808,22.2500788139396,22.5679370827102,8205858.57366102,0.0,1.0
1999-01-28,34.63,35.56,34.63,35.38,2576800,22.0148636950494,22.6060800749627,22.0148636950494,22.4916510982053,4053378.90055012,0.0,1.0
1999-01-29,34.69,34.88,34.25,34.75,2368500,22.0530066873019,22.1737928294347,21.7732914107838,22.0911496795543,3725717.13984513,0.0,1.0
1999-02-01,34.06,34.94,33.94,34.94,3267600,21.652505268651,22.2119358216872,21.576219284146,22.2119358216872,5140026.7368199,0.0,1.0
1999-02-02,34.19,34.56,33.75,34.56,2638100,21.7351484185313,21.9703635374215,21.4554331420132,21.9703635374215,4149805.52527991,0.0,1.0
1999-02-03,36.81,37.19,34.25,34.25,7444400,23.4007257468891,23.6422980311547,21.7732914107838,21.7732914107838,11710250.654787,0.0,1.0
1999-02-04,36.5,37.69,36.5,37.5,5900900,23.2036536202513,23.9601562999253,23.2036536202513,23.8393701577925,9282281.72704758,0.0,1.0
1999-02-05,37.25,37.5,36.88,37.5,2931200,23.6804410234072,23.8393701577925,23.445225904517,23.8393701577925,4610860.07190798,0.0,1.0
1999-02-08,36.38,37.38,36.0,37.31,2550200,23.2163679510022,23.8545308963293,22.9738660317778,23.8098594901564,3996158.06381958,0.14,1.0
1999-02-09,35.5,36.31,35.5,36.25,2132600,22.6547845591142,23.1716965448293,22.6547845591142,23.1334067681096,3341779.73762908,0.0,1.0
1999-02-10,35.63,35.88,35.0,35.31,4483100,22.7377457420068,22.8972864783386,22.3357030864507,22.5335335995021,7025008.31931205,0.0,1.0
1999-02-11,35.88,36.5,35.25,35.38,1681100,22.8972864783386,23.2929475044414,22.4952438227825,22.578205005675,2634280.1823728,0.0,1.0
1999-02-12,35.56,36.19,35.19,36.13,2320100,22.6930743358339,23.09511699139,22.4569540460628,23.0568272146704,3635591.84529364,0.0,1.0
1999-02-16,35.81,36.69,35.5,35.56,3024800,22.8526150721657,23.4141984640536,22.6547845591142,22.6930743358339,4739855.27074013,0.0,1.0
1999-02-17,35.56,36.25,35.5,35.69,2870900,22.6930743358339,23.1334067681096,22.6547845591142,22.7760355187264,4498694.29276906,0.0,1.0
1999-02-18,35.88,36.12,35.25,35.56,2394500,22.8972864783386,23.0504455852171,22.4952438227825,22.6930743358339,3752176.48961493,0.0,1.0
1999-02-19,35.69,36.06,35.56,36.0,2243100,22.7760355187264,23.0121558084975,22.6930743358339,22.9738660317778,3514933.00641273,0.0,1.0
1999-02-22,36.25,36.69,35.14,35.88,2944500,23.1334067681096,23.4141984640536,22.4250458987965,22.8972864783386,4614025.33876433,0.0,1.0
1999-02-23,37.38,37.5,35.56,36.13,4848100,23.8545308963293,23.9311104497686,22.6930743358339,23.0568272146704,7596962.55556575,0.0,1.0
1999-02-24,35.63,37.19,35.56,37.0,4485800,22.7377457420068,23.7332799367172,22.6930743358339,23.612028977105,7029239.21366242,0.0,1.0
1999-02-25,35.0,35.56,34.44,35.56,3901000,22.3357030864507,22.6930743358339,21.9783318370675,22.6930743358339,6112858.83733049,0.0,1.0
1999-02-26,35.63,36.0,35.13,35.75,3333500,22.7377457420068,22.9738660317778,22.4186642693432,22.814325295446,5223587.52479907,0.0,1.0
1999-03-01,35.5,35.5,34.88,35.44,2647600,22.6547845591142,22.6547845591142,22.2591235330114,22.6164947823946,4148783.66001442,0.0,1.0
1999-03-02,34.56,35.5,34.44,35.5,2648000,22.0549113905067,22.6547845591142,21.9783318370675,22.6547845591142,4149410.45917743,0.0,1.0
1999-03-03,33.94,34.38,33.5,34.38,4001000,21.6592503644039,21.9400420603478,21.3784586684599,21.9400420603478,6269558.62808492,0.0,1.0
1999-03-04,34.88,35.25,33.88,33.94,3594100,22.2591235330114,22.4952438227825,21.6209605876842,21.6592503644039,5631947.17950514,0.0,1.0
1999-03-05,35.56,36.0,35.0,35.0,3217900,22.6930743358339,22.9738660317778,22.3357030864507,22.3357030864507,5042442.56668695,0.0,1.0
1999-03-08,34.81,35.63,34.38,35.63,2604800,22.2144521268385,22.7377457420068,21.9400420603478,22.7377457420068,4081716.14957152,0.0,1.0
1999-03-09,33.94,34.63,33.88,34.31,3509600,21.6592503644039,22.0995827966796,21.6209605876842,21.8953706541749,5499535.85631763,0.0,1.0
1999-03-10,34.19,34.25,33.81,34.19,2399400,21.8187911007357,21.8570808774553,21.5762891815113,21.8187911007357,3759854.7793619,0.0,1.0
1999-03-11,34.56,34.75,33.75,34.25,3246900,22.0549113905067,22.1761623501189,21.5379994047917,21.8570808774553,5087885.50600574,0.0,1.0
1999-03-12,35.13,35.25,34.5,34.94,2731800,22.4186642693432,22.4952438227825,22.0166216137871,22.297413309731,4280724.88382965,0.0,1.0
1999-03-15,34.69,35.5,34.69,34.94,2655400,22.1378725733992,22.6547845591142,22.1378725733992,22.297413309731,4161006.24369327,0.0,1.0
1999-03-16,36.25,36.56,35.06,35.13,4115900,23.1334067681096,23.331237281161,22.3739928631703,22.4186642693432,6449606.68766178,0.0,1.0
1999-03-17,35.75,36.31,35.31,36.25,4277800,22.814325295446,23.1716965448293,22.5335335995021,23.1334067681096,6703303.64889322,0.0,1.0
1999-03-18,35.13,35.63,34.88,35.63,3498500,22.4186642693432,22.7377457420068,22.2591235330114,22.7377457420068,5482142.1795439,0.0,1.0
1999-03-19,34.0,35.31,34.0,35.31,6185100,21.6975401411235,22.5335335995021,21.6975401411235,22.5335335995021,9692038.75795254,0.0,1.0
1999-03-22,34.88,35.13,34.19,34.38,3631000,22.2591235330114,22.4186642693432,21.8187911007357,21.9400420603478,5689769.40229352,0.0,1.0
1999-03-23,34.13,34.75,34.06,34.31,3522300,21.780501324016,22.1761623501189,21.7358299178431,21.8953706541749,5519436.72974346,0.0,1.0
1999-03-24,34.31,34.81,34.0,34.13,3438300,21.8953706541749,22.2144521268385,21.6975401411235,21.780501324016,5387808.90550973,0.0,1.0
1999-03-25,34.63,35.0,34.38,34.38,3146600,22.0995827966796,22.3357030864507,21.9400420603478,21.9400420603478,4930715.61587905,0.0,1.0
1999-03-26,34.81,34.94,34.19,34.44,2760100,22.2144521268385,22.297413309731,21.8187911007357,21.9783318370675,4325070.92461315,0.0,1.0
1999-03-29,34.75,35.25,34.69,34.94,2245200,22.1761623501189,22.4952438227825,22.1378725733992,22.297413309731,3518223.70201856,0.0,1.0
1999-03-30,34.0,34.5,33.88,34.38,3222600,21.6975401411235,22.0166216137871,21.6209605876842,21.9400420603478,5049807.45685241,0.0,1.0
1999-03-31,34.0,34.69,33.94,34.44,3245300,21.6975401411235,22.1378725733992,21.6592503644039,21.9783318370675,5085378.30935367,0.0,1.0
1999-04-01,33.94,35.0,33.5,34.0,2276200,21.6592503644039,22.3357030864507,21.3784586684599,21.6975401411235,3566800.63715244,0.0,1.0
1999-04-05,34.31,34.75,33.88,34.0,2878700,21.8953706541749,22.1761623501189,21.6209605876842,21.6975401411235,4510916.87644792,0.0,1.0
1999-04-06,34.38,34.69,34.0,34.5,2733900,21.9400420603478,22.1378725733992,21.6975401411235,22.0166216137871,4284015.57943549,0.0,1.0
1999-04-07,34.88,34.94,34.5,34.63,3305400,22.2591235330114,22.297413309731,22.0166216137871,22.0995827966796,5179554.88359709,0.0,1.0
1999-04-08,34.63,34.94,34.25,34.88,3048500,22.0995827966796,22.297413309731,21.8570808774553,22.2591235330114,4776993.12114894,0.0,1.0
1999-04-09,35.06,35.44,34.75,34.88,2752500,22.3739928631703,22.6164947823946,22.1761623501189,22.2591235330114,4313161.74051581,0.0,1.0
1999-04-12,34.81,35.06,34.44,35.0,3527000,22.2144521268385,22.3739928631703,21.9783318370675,22.3357030864507,5526801.61990891,0.0,1.0
1999-04-13,34.63,35.38,34.44,34.94,3715300,22.0995827966796,22.578205005675,21.9783318370675,22.297413309731,5821867.32589952,0.0,1.0
1999-04-14,38.0,39.25,35.25,35.69,10998300,24.2501919224322,25.0478956040911,22.4952438227825,22.7760355187264,17234313.086545,0.0,1.0
1999-04-15,41.69,43.0,39.31,39.75,18320800,26.6050131906894,27.441006649068,25.0861853808107,25.3669770767547,28708655.2645384,0.0,1.0
1999-04-16,39.63,41.69,39.25,41.19,10934000,25.2903975233154,26.6050131906894,25.0478956040911,26.2859317180258,17133555.1210899,0.0,1.0
1999-04-19,39.56,41.25,39.38,40.38,9097900,25.2457261171425,26.3242214947454,25.1308567869836,25.7690197323108,14256390.2630477,0.0,1.0
1999-04-20,39.25,39.75,39.19,39.56,4087700,25.0478956040911,25.3669770767547,25.0096058273715,25.2457261171425,6405417.34666903,0.0,1.0
1999-04-21,40.38,40.56,39.38,39.5,3753400,25.7690197323108,25.8838890624697,25.1308567869836,25.2074363404229,5881569.94617695,0.0,1.0
1999-04-22,40.31,40.5,39.63,40.5,2870300,25.7243483261379,25.8455992857501,25.2903975233154,25.8455992857501,4497754.09402454,0.0,1.0
1999-04-23,40.5,40.69,40.06,40.06,2200700,25.8455992857501,25.9668502453622,25.5648075898061,25.5648075898061,3448492.29513284,0.0,1.0
1999-04-26,39.56,40.38,39.38,40.38,2128100,25.2457261171425,25.7690197323108,25.1308567869836,25.7690197323108,3334728.24704513,0.0,1.0
1999-04-27,39.38,39.63,38.81,39.44,2465300,25.1308567869836,25.2903975233154,24.7671039081472,25.1691465637033,3863119.94146908,0.0,1.0
1999-04-28,40.5,40.88,39.38,39.44,4730700,25.8455992857501,26.0881012049744,25.1308567869836,25.1691465637033,7412997.00122003,0.0,1.0
1999-04-29,40.38,41.88,40.25,40.69,4436000,25.7690197323108,26.7262641503015,25.6860585494183,25.9668502453622,6951202.71786672,0.0,1.0
1999-04-30,40.63,41.63,40.63,40.75,2890500,25.9285604686426,26.5667234139698,25.9285604686426,26.0051400220819,4529407.45175693,0.0,1.0
1999-05-03,43.0,43.19,40.5,40.63,4344100,27.441006649068,27.5622576086801,25.8455992857501,25.9285604686426,6807195.61016339,0.0,1.0
1999-05-04,43.13,44.5,42.56,43.0,5772100,27.5239678319605,28.3982510670587,27.160214953124,27.441006649068,9044868.62213672,0.0,1.0
1999-05-05,44.13,44.25,42.75,43.13,3084600,28.1621307772877,28.2387103307269,27.2814659127362,27.5239678319605,4833561.74561128,0.0,1.0
1999-05-06,44.94,45.19,43.38,44.06,6133100,28.6790427630027,28.8385834993344,27.6835085682923,28.1174593711148,9610554.86676022,0.0,1.0
1999-05-07,45.75,45.88,44.75,44.94,4543600,29.1959547487177,29.2789159316102,28.5577918033905,28.6790427630027,7119811.69271848,0.0,1.0
1999-05-10,44.06,45.81,43.75,45.81,2506800,28.1174593711148,29.2342445254373,27.9196288580633,29.2342445254373,3928150.35463216,0.0,1.0
1999-05-11,43.44,44.25,42.5,44.06,2359100,27.7217983450119,28.2387103307269,27.1219251764044,28.1174593711148,3696704.76368787,0.0,1.0
1999-05-12,42.56,43.0,41.0,42.69,2263400,27.2495577654698,27.5312731183083,26.2507487872242,27.3327918469903,3535114.39815248,0.14,1.0
1999-05-13,42.81,43.38,42.38,42.81,2145900,27.4096233068553,27.7745727412143,27.1343105756722,27.4096233068553,3351595.82353778,0.0,1.0
1999-05-14,43.0,43.13,41.5,42.06,3257800,27.5312731183083,27.6145071998288,26.5708798699952,26.9294266826988,5088228.19046618,0.0,1.0
1999-05-17,42.5,43.0,41.88,42.63,2160000,27.2111420355373,27.5312731183083,26.8141794929012,27.2943761170578,3373618.05249154,0.0,1.0
1999-05-18,43.69,43.94,42.81,42.94,3331600,27.9730540125323,28.1331195539179,27.4096233068553,27.4928573883758,5203493.47392631,0.0,1.0
1999-05-19,44.38,44.75,43.56,43.81,3445500,28.4148349067564,28.6517319080069,27.8898199310119,28.0498854723974,5381389.35178684,0.0,1.0
1999-05-20,44.63,45.0,44.06,44.25,2910200,28.5749004481419,28.8117974493924,28.2099510137829,28.3316008252359,4545325.58164855,0.0,1.0
1999-05-21,44.94,45.25,44.81,44.88,2507800,28.7733817194599,28.9718629907779,28.6901476379394,28.7349659895274,3916833.03335106,0.0,1.0
1999-05-24,44.38,45.81,44.38,44.81,3034600,28.4148349067564,29.3304098034815,28.4148349067564,28.6901476379394,4739620.99170871,0.0,1.0
1999-05-25,43.06,44.56,43.0,43.81,2982400,27.5696888482408,28.5300820965539,27.5312731183083,28.0498854723974,4658091.88877351,0.0,1.0
1999-05-26,41.31,43.44,40.0,43.19,5324100,26.4492300585423,27.8129884711468,25.6104866216822,27.6529229297613,8315499.94132878,0.0,1.0
1999-05-27,41.31,42.88,40.81,41.06,3520100,26.4492300585423,27.4544416584433,26.1290989757712,26.2891645171567,5497904.12341456,0.0,1.0
1999-05-28,42.06,42.44,41.13,41.19,1747600,26.9294266826988,27.1727263056048,26.3339828687447,26.3723985986772,2729506.90209917,0.0,1.0
1999-06-01,42.63,42.88,41.25,42.13,2074200,27.2943761170578,27.4544416584433,26.4108143286097,26.9742450342867,3239610.44651757,0.0,1.0
1999-06-02,42.19,42.94,41.81,42.38,1525400,27.0126607642193,27.4928573883758,26.7693611413133,27.1343105756722,2382461.5635512,0.0,1.0
1999-06-03,42.56,43.38,42.06,42.19,1916500,27.2495577654698,27.7745727412143,26.9294266826988,27.0126607642193,2993305.0914815,0.0,1.0
1999-06-04,43.94,43.94,42.75,42.75,2454900,28.1331195539179,28.1331195539179,27.3712075769228,27.3712075769228,3834210.6282692,0.0,1.0
1999-06-07,43.75,43.88,42.94,43.5,2749300,28.0114697424649,28.0947038239853,27.4928573883758,27.8514042010794,4294022.27394212,0.0,1.0
1999-06-08,43.81,43.88,43.06,43.88,2777100,28.0498854723974,28.0947038239853,27.5696888482408,28.0947038239853,4337441.98776586,0.0,1.0
1999-06-09,42.25,43.44,42.0,43.44,2578800,27.0510764941518,27.8129884711468,26.8910109527663,27.8129884711468,4027725.10822462,0.0,1.0
1999-06-10,42.81,42.81,41.31,41.63,1921500,27.4096233068553,27.4096233068553,26.4492300585423,26.6541139515157,3001114.39252894,0.0,1.0
1999-06-11,42.31,42.94,41.94,42.81,2130500,27.0894922240843,27.4928573883758,26.8525952228337,27.4096233068553,3327543.17631168,0.0,1.0
1999-06-14,41.81,42.25,40.81,41.75,2621700,26.7693611413133,27.0510764941518,26.1290989757712,26.7309454113808,4094728.9112116,0.0,1.0
1999-06-15,42.56,43.38,42.0,42.0,2431000,27.2495577654698,27.7745727412143,26.8910109527663,26.8910109527663,3796882.16926247,0.0,1.0
1999-06-16,42.75,43.13,42.44,42.56,1773700,27.3712075769228,27.6145071998288,27.1727263056048,27.2495577654698,2770271.45356678,0.0,1.0
1999-06-17,43.63,43.75,43.06,43.25,2481300,27.9346382825998,28.0114697424649,27.5696888482408,27.6913386596938,3875443.73779966,0.0,1.0
1999-06-18,44.63,44.75,43.81,44.0,4107200,28.5749004481419,28.6517319080069,28.0498854723974,28.1715352838504,6414872.25240428,0.0,1.0
1999-06-21,43.0,44.06,42.56,43.38,3266400,27.5312731183083,28.2099510137829,27.2495577654698,27.7745727412143,5101660.18826777,0.0,1.0
1999-06-22,43.25,43.44,42.38,42.81,1993300,27.6913386596938,27.8129884711468,27.1343105756722,27.4096233068553,3113255.95557009,0.0,1.0
1999-06-23,42.69,42.69,41.81,42.63,1858600,27.3327918469903,27.3327918469903,26.7693611413133,27.2943761170578,2902873.38535221,0.0,1.0
1999-06-24,42.81,42.81,41.81,42.25,2579900,27.4096233068553,27.4096233068553,26.7693611413133,27.0510764941518,4029443.15445506,0.0,1.0
1999-06-25,43.56,44.63,42.5,42.75,3707400,27.8898199310119,28.5749004481419,27.2111420355373,27.3712075769228,5790440.54065145,0.0,1.0
1999-06-28,43.25,44.38,43.19,43.31,3410400,27.6913386596938,28.4148349067564,27.6529229297613,27.7297543896264,5326568.05843387,0.0,1.0
1999-06-29,43.81,44.0,42.94,43.25,2303800,28.0498854723974,28.1715352838504,27.4928573883758,27.6913386596938,3598213.55061574,0.0,1.0
1999-06-30,44.0,44.19,42.5,43.44,2761600,28.1715352838504,28.2931850953034,27.2111420355373,27.8129884711468,4313233.15451881,0.0,1.0
1999-07-01,44.06,44.19,43.25,43.63,2541000,28.2099510137829,28.2931850953034,27.6913386596938,27.9346382825998,3968686.79230602,0.0,1.0
1999-07-02,44.06,44.06,43.56,44.0,1072400,28.2099510137829,28.2099510137829,27.8898199310119,28.1715352838504,1674938.88865367,0.0,1.0
1999-07-06,43.38,43.38,42.69,43.19,1888700,27.7745727412143,27.7745727412143,27.3327918469903,27.6529229297613,2949885.37765776,0.0,1.0
1999-07-07,43.63,43.63,42.25,43.0,2184900,27.9346382825998,27.9346382825998,27.0510764941518,27.5312731183083,3412508.37170776,0.0,1.0
1999-07-08,44.38,44.94,43.19,43.44,3406800,28.4148349067564,28.7733817194599,27.6529229297613,27.8129884711468,5320945.3616797,0.0,1.0
1999-07-09,44.56,44.81,44.31,44.56,2632300,28.5300820965539,28.6901476379394,28.3700165551684,28.5300820965539,4111284.62943217,0.0,1.0
1999-07-12,44.69,44.75,43.81,44.38,2061400,28.6133161780744,28.6517319080069,28.0498854723974,28.4148349067564,3219618.63583614,0.0,1.0
1999-07-13,46.31,46.44,44.31,44.44,5483800,29.6505408862525,29.733774967773,28.3700165551684,28.4532506366889,8564929.01678385,0.0,1.0
1999-07-14,47.63,48.5,46.38,46.44,7032000,30.495686944768,31.0527150287896,29.6953592378405,29.733774967773,10983000.9931114,0.0,1.0
1999-07-15,46.75,48.44,46.63,48.44,5803500,29.932256239091,31.0142992988571,29.855424779226,31.0142992988571,9064255.72575679,0.0,1.0
1999-07-16,46.0,47.38,45.88,47.0,4722100,29.4520596149345,30.3356214033825,29.3752281550694,30.0923217804765,7375260.09521773,0.0,1.0
1999-07-19,45.44,46.44,45.06,46.13,3454800,29.0935128022309,29.733774967773,28.850213179325,29.535293696455,5395914.65173509,0.0,1.0
1999-07-20,45.25,45.75,44.75,45.0,3279700,28.9718629907779,29.291994073549,28.6517319080069,28.8117974493924,5122432.92905394,0.0,1.0
1999-07-21,44.88,45.69,44.75,45.0,1773800,28.7349659895274,29.2535783436164,28.6517319080069,28.8117974493924,2770427.63958773,0.0,1.0
1999-07-22,45.88,46.81,44.31,45.0,3213300,29.3752281550694,29.9706719690235,28.3700165551684,28.8117974493924,5018725.41114402,0.0,1.0
1999-07-23,46.63,46.81,45.94,46.0,2103400,29.855424779226,29.9706719690235,29.413643885002,29.4520596149345,3285216.76463458,0.0,1.0
1999-07-26,45.25,46.25,45.19,45.75,2273000,28.9718629907779,29.61212515632,28.9334472608454,29.291994073549,3550108.25616356,0.0,1.0
1999-07-27,46.25,46.25,44.94,45.25,2187100,29.61212515632,29.61212515632,28.7733817194599,28.9718629907779,3415944.46416863,0.0,1.0
1999-07-28,46.44,46.56,46.06,46.25,1894400,29.733774967773,29.810606427638,29.490475344867,29.61212515632,2958787.98085184,0.0,1.0
1999-07-29,45.25,46.0,44.88,46.0,1787700,28.9718629907779,29.4520596149345,28.7349659895274,29.4520596149345,2792137.4964996,0.0,1.0
1999-07-30,45.38,45.38,44.44,45.25,3200300,29.0550970722984,29.0550970722984,28.4532506366889,28.9718629907779,4998421.22842069,0.0,1.0
1999-08-02,45.81,46.5,45.0,45.31,2641100,29.3304098034815,29.7721906977055,28.8117974493924,29.0102787207105,4125028.99927565,0.0,1.0
1999-08-03,47.06,47.06,46.0,46.5,2854000,30.1307375104091,30.1307375104091,29.4520596149345,29.7721906977055,4457549.03787539,0.0,1.0
1999-08-04,46.63,47.13,46.44,46.69,3130700,29.855424779226,30.175555861997,29.733774967773,29.8938405091585,4889715.7578404,0.0,1.0
1999-08-05,46.25,46.75,45.69,46.5,2900500,29.61212515632,29.932256239091,29.2535783436164,29.7721906977055,4530175.53761653,0.0,1.0
1999-08-06,46.56,46.88,45.75,46.0,1766700,29.810606427638,30.0154903206115,29.291994073549,29.4520596149345,2759338.43210038,0.0,1.0
1999-08-09,46.69,46.81,46.25,46.75,1450100,29.8938405091585,29.9706719690235,29.61212515632,29.932256239091,2264853.48977684,0.0,1.0
1999-08-10,46.06,46.38,45.75,46.25,2320900,29.490475344867,29.6953592378405,29.291994073549,29.61212515632,3624921.36019797,0.0,1.0
1999-08-11,46.04,46.31,45.81,45.88,2132400,29.567306804732,29.740703260798,29.4195987125277,29.4645533492855,3320413.88308954,0.14,1.0
1999-08-12,45.75,46.25,45.56,45.94,1326400,29.3810661667353,29.7021707150056,29.2590464383925,29.503085895078,2065370.93159349,0.0,1.0
1999-08-13,45.38,45.69,45.19,45.38,2446600,29.1434488010152,29.3425336209428,29.0214290726725,29.1434488010152,3809662.636638,0.0,1.0
1999-08-16,46.13,46.13,45.19,45.25,1628800,29.6251056234207,29.6251056234207,29.0214290726725,29.0599616184649,2536245.60719201,0.0,1.0
1999-08-17,46.5,46.5,46.06,46.44,1918900,29.8627229891408,29.8627229891408,29.5801509866629,29.8241904433483,2987967.64221558,0.0,1.0
1999-08-18,46.13,46.25,45.81,46.25,1646600,29.6251056234207,29.7021707150056,29.4195987125277,29.7021707150056,2563962.43664192,0.0,1.0
1999-08-19,45.31,45.75,45.13,45.69,2043600,29.0984941642574,29.3810661667353,28.9828965268801,29.3425336209428,3182141.16088997,0.0,1.0
1999-08-20,45.75,45.88,45.06,45.31,2239900,29.3810661667353,29.4645533492855,28.9379418901222,29.0984941642574,3487804.847464,0.0,1.0
1999-08-23,45.94,46.31,45.88,46.0,1896800,29.503085895078,29.740703260798,29.4645533492855,29.5416184408704,2953555.17419069,0.0,1.0
1999-08-24,45.0,46.38,44.75,45.69,3204500,28.8994093443298,29.7856578975559,28.7388570701946,29.3425336209428,4989807.86360927,0.0,1.0
1999-08-25,44.31,44.88,43.94,44.81,4394600,28.4562850677167,28.8223442527449,28.2186677019967,28.777389615987,6842942.62362844,0.0,1.0
1999-08-26,44.38,44.44,43.63,43.63,2004700,28.5012397044746,28.539772250267,28.0195828820691,28.0195828820691,3121568.98866516,0.0,1.0
1999-08-27,43.81,44.31,43.69,43.69,1788900,28.1351805194464,28.4562850677167,28.0581154278615,28.0581154278615,2785541.35971622,0.0,1.0
1999-08-30,44.75,46.0,44.44,44.44,3727800,28.7388570701946,29.5416184408704,28.539772250267,28.539772250267,5804651.50693171,0.0,1.0
1999-08-31,45.31,45.38,44.31,44.63,3323700,29.0984941642574,29.1434488010152,28.4562850677167,28.6617919786097,5175417.19340868,0.0,1.0
1999-09-01,45.0,45.5,44.75,45.31,3900600,28.8994093443298,29.2205138926001,28.7388570701946,29.0984941642574,6073722.75013085,0.0,1.0
1999-09-02,44.94,45.0,44.13,44.38,2686500,28.8608767985373,28.8994093443298,28.3406874303394,28.5012397044746,4183216.98411182,0.0,1.0
1999-09-03,45.44,45.63,45.19,45.19,2191300,29.1819813468077,29.3040010751504,29.0214290726725,29.0214290726725,3412128.56031424,0.0,1.0
1999-09-07,44.94,45.63,44.88,45.44,1906600,28.8608767985373,29.3040010751504,28.8223442527449,29.1819813468077,2968815.00164065,0.0,1.0
1999-09-08,44.56,44.81,44.31,44.63,2095200,28.6168373418519,28.777389615987,28.4562850677167,28.6617919786097,3262488.82378971,0.0,1.0
1999-09-09,45.13,45.25,44.38,44.5,2109000,28.9828965268801,29.0599616184649,28.5012397044746,28.5783047960594,3283977.15223964,0.0,1.0
1999-09-10,45.25,45.75,44.88,45.06,1724900,29.0599616184649,29.3810661667353,28.8223442527449,28.9379418901222,2685885.34371654,0.0,1.0
1999-09-13,44.81,45.0,44.63,44.81,2270700,28.777389615987,28.8994093443298,28.6617919786097,28.777389615987,3535764.30516386,0.0,1.0
1999-09-14,44.56,44.81,44.38,44.56,1697600,28.6168373418519,28.777389615987,28.5012397044746,28.6168373418519,2643375.82439167,0.0,1.0
1999-09-15,44.44,45.06,44.19,44.94,1955200,28.539772250267,28.9379418901222,28.3792199761318,28.8608767985373,3044491.2887904,0.0,1.0
1999-09-16,43.94,44.63,43.63,44.31,2291800,28.2186677019967,28.6617919786097,28.0195828820691,28.4562850677167,3568619.64793875,0.0,1.0
1999-09-17,43.63,44.25,43.63,44.19,3014000,28.0195828820691,28.4177525219243,28.0195828820691,28.3792199761318,4693175.5034852,0.0,1.0
1999-09-20,42.88,43.63,42.75,43.56,2683500,27.5379260596636,28.0195828820691,27.4544388771133,27.9746282453112,4178545.60836183,0.0,1.0
1999-09-21,42.75,43.13,42.56,42.56,2523000,27.4544388771133,27.6984783337987,27.3324191487706,27.3324191487706,3928627.00573761,0.0,1.0
1999-09-22,43.5,43.94,42.88,42.88,2453900,27.9360956995188,28.2186677019967,27.5379260596636,27.5379260596636,3821029.65096295,0.0,1.0
1999-09-23,42.75,43.5,42.56,43.44,2721300,27.4544388771133,27.9360956995188,27.3324191487706,27.8975631537263,4237404.94281164,0.0,1.0
1999-09-24,42.06,42.56,41.06,42.31,3349900,27.0113146005002,27.3324191487706,26.3691055039596,27.1718668746354,5216213.87495856,0.0,1.0
1999-09-27,41.69,42.31,41.63,42.06,2005600,26.7736972347802,27.1718668746354,26.7351646889877,27.0113146005002,3122970.40139015,0.0,1.0
1999-09-28,41.88,42.06,41.44,41.56,2279700,26.8957169631229,27.0113146005002,26.613144960645,26.6902100522299,3549778.43241381,0.0,1.0
1999-09-29,42.19,42.81,41.56,41.69,2497300,27.0948017830505,27.4929714229057,26.6902100522299,26.7736972347802,3888608.88681275,0.0,1.0
1999-09-30,42.63,43.31,42.25,42.25,1998000,27.3773737855284,27.814075971176,27.1333343288429,27.1333343288429,3111136.2494902,0.0,1.0
1999-10-01,42.88,43.19,42.69,42.69,1564400,27.5379260596636,27.7370108795912,27.4159063313208,27.4159063313208,2435966.74109232,0.0,1.0
1999-10-04,43.69,44.06,43.06,43.06,1687400,28.0581154278615,28.2957327935815,27.6535236970409,27.6535236970409,2627493.14684172,0.0,1.0
1999-10-05,43.81,44.13,43.31,43.44,1894500,28.1351805194464,28.3406874303394,27.814075971176,27.8975631537263,2949973.7861157,0.0,1.0
1999-10-06,43.44,44.0,43.31,43.63,2536000,27.8975631537263,28.2572002477891,27.814075971176,28.0195828820691,3948869.63398756,0.0,1.0
1999-10-07,42.75,43.25,42.06,43.25,2624500,27.4544388771133,27.7755434253836,27.0113146005002,27.7755434253836,4086675.21861212,0.0,1.0
1999-10-08,42.0,42.94,41.94,42.63,1532300,26.9727820547078,27.576458605456,26.9342495089153,27.3773737855284,2385983.02056748,0.0,1.0
1999-10-11,41.94,42.75,41.75,41.88,2612000,26.9342495089153,27.4544388771133,26.8122297805726,26.8957169631229,4067211.15298719,0.0,1.0
1999-10-12,39.63,41.88,39.13,41.81,3953000,25.4507464959064,26.8957169631229,25.1296419476361,26.8507623263651,6155316.1132306,0.0,1.0
1999-10-13,40.5,41.19,39.63,39.63,4278700,26.0094684098968,26.4525926865098,25.4507464959064,25.4507464959064,6662471.807154,0.0,1.0
1999-10-14,43.63,44.38,41.44,41.75,7686800,28.0195828820691,28.5012397044746,26.613144960645,26.8122297805726,11969310.3716623,0.0,1.0
1999-10-15,42.5,43.63,41.25,42.25,6747700,27.2938866029781,28.0195828820691,26.4911252323023,27.1333343288429,10507014.0493919,0.0,1.0
1999-10-18,42.13,42.88,41.63,42.5,3713100,27.0562692372581,27.5379260596636,26.7351646889877,27.2938866029781,5781761.76575677,0.0,1.0
1999-10-19,42.75,43.0,42.5,43.0,3785500,27.4544388771133,27.6149911512484,27.2938866029781,27.6149911512484,5894497.63385642,0.0,1.0
1999-10-20,44.13,44.44,42.5,43.0,3345500,28.3406874303394,28.539772250267,27.2938866029781,27.6149911512484,5209362.52385858,0.0,1.0
1999-10-21,44.69,44.94,43.69,43.88,3385200,28.7003245244022,28.8608767985373,28.0581154278615,28.1801351562042,5271180.39628338,0.0,1.0
1999-10-22,44.63,45.44,44.63,44.94,2850300,28.6617919786097,29.1819813468077,28.6617919786097,28.8608767985373,4438274.10006102,0.0,1.0
1999-10-25,44.19,45.19,44.06,44.5,2276000,28.3792199761318,29.0214290726725,28.2957327935815,28.5783047960594,3544017.06898883,0.0,1.0
1999-10-26,44.88,45.25,44.19,44.25,2340300,28.8223442527449,29.0599616184649,28.3792199761318,28.4177525219243,3644140.22256351,0.0,1.0
1999-10-27,44.88,45.19,44.75,45.0,2375700,28.8223442527449,29.0214290726725,28.7388570701946,28.8994093443298,3699262.45641334,0.0,1.0
1999-10-28,45.75,46.25,45.31,45.38,4077500,29.3810661667353,29.7021707150056,29.0984941642574,29.1434488010152,6349178.20685498,0.0,1.0
1999-10-29,46.06,46.44,45.88,45.94,3389200,29.5801509866629,29.8241904433483,29.4645533492855,29.503085895078,5277408.89728336,0.0,1.0
1999-11-01,44.63,44.94,43.88,44.5,6052600,28.6617919786097,28.8608767985373,28.1801351562042,28.5783047960594,9424656.28812031,0.0,1.0
1999-11-02,43.38,43.69,42.38,43.0,6561200,27.8590306079339,28.0581154278615,27.2168215113932,27.6149911512484,10216610.1902678,0.0,1.0
1999-11-03,43.25,44.13,42.25,42.5,5700800,27.7755434253836,28.3406874303394,27.1333343288429,27.2938866029781,8876859.62517203,0.0,1.0
1999-11-04,43.38,43.94,43.06,43.13,2729000,27.8590306079339,28.2186677019967,27.6535236970409,27.6984783337987,4249394.80723661,0.0,1.0
1999-11-05,44.31,44.94,44.06,44.5,3640900,28.4562850677167,28.8608767985373,28.2957327935815,28.5783047960594,5669337.32270713,0.0,1.0
1999-11-08,44.19,44.88,43.75,44.0,2888200,28.3792199761318,28.8223442527449,28.0966479736539,28.2572002477891,4497289.14703583,0.0,1.0
1999-11-09,41.44,44.31,41.13,43.94,6795300,26.7030542341607,28.5524211659184,26.503296830382,28.3140010388277,10545506.5001425,0.14,1.0
1999-11-10,41.75,42.31,40.94,41.25,5828600,26.9028116379394,27.2636637221848,26.3808648732273,26.580622277006,9045301.7801614,0.0,1.0
1999-11-11,41.13,41.94,41.13,41.38,3360400,26.503296830382,27.0252435950941,26.503296830382,26.6643915108487,5214945.63052094,0.0,1.0
1999-11-12,41.31,41.44,40.81,41.31,3694000,26.619285000318,26.7030542341607,26.2970956393846,26.619285000318,5732653.60050719,0.0,1.0
1999-11-15,40.13,40.88,39.81,40.5,5245900,25.8589181085152,26.3422021499153,25.6527169175178,26.0973382356059,8141019.90332989,0.0,1.0
1999-11-16,41.38,41.63,40.19,40.25,4393600,26.6643915108487,26.8254861913154,25.8975808318272,25.9362435551392,6818350.53037043,0.0,1.0
1999-11-17,42.56,42.75,41.25,41.25,3386400,27.4247584026515,27.5471903598062,26.580622277006,26.580622277006,5255294.57302587,0.0,1.0
1999-11-18,43.0,43.56,42.75,42.88,3236000,27.7082850402729,28.0691371245183,27.5471903598062,27.6309595936489,5021891.45945893,0.0,1.0
1999-11-19,43.69,44.0,43.13,43.19,3257000,28.152906358361,28.3526637621397,27.7920542741156,27.8307169974276,5054480.98994367,0.0,1.0
1999-11-22,41.88,43.5,41.69,43.5,3352100,26.9865808717821,28.0304744012063,26.8641489146274,28.0304744012063,5202065.00656744,0.0,1.0
1999-11-23,41.75,41.94,40.94,41.88,2808600,26.9028116379394,27.0252435950941,26.3808648732273,26.9865808717821,4358616.91997414,0.0,1.0
1999-11-24,41.06,41.44,40.69,41.25,2090000,26.4581903198513,26.7030542341607,26.2197701927606,26.580622277006,3243434.22443422,0.0,1.0
1999-11-26,41.06,41.13,40.75,41.0,1069100,26.4581903198513,26.503296830382,26.2584329160726,26.4195275965393,1659117.47815437,0.0,1.0
1999-11-29,40.88,41.06,40.25,40.81,2237400,26.3422021499153,26.4581903198513,25.9362435551392,26.2970956393846,3472181.69078906,0.0,1.0
1999-11-30,40.63,41.19,40.38,40.63,3112900,26.1811074694486,26.541959553694,26.0200127889819,26.1811074694486,4830854.73552215,0.0,1.0
1999-12-01,41.5,42.13,40.44,40.5,3386600,26.7417169574727,27.1476755522488,26.0586755122939,26.0973382356059,5255604.94950667,0.0,1.0
1999-12-02,40.13,41.56,39.88,41.5,3239800,25.8589181085152,26.7803796807847,25.6978234280485,26.7417169574727,5027788.61259425,0.0,1.0
1999-12-03,40.38,40.38,39.63,40.0,3823100,26.0200127889819,26.0200127889819,25.5367287475818,25.7751488746725,5933001.61886817,0.0,1.0
1999-12-06,38.56,40.06,38.44,40.0,4131400,24.8472435151843,25.8138115979845,24.7699180685603,25.7751488746725,6411446.96403231,0.0,1.0
1999-12-07,37.94,38.69,37.88,38.63,3469300,24.4477287076269,24.931012749027,24.4090659843148,24.892350025715,5383945.6243204,0.0,1.0
1999-12-08,37.25,38.0,37.06,37.75,5503200,24.0031073895388,24.4863914309389,23.8806754323841,24.3252967504722,8540319.24588822,0.0,1.0
1999-12-09,37.81,39.56,37.38,38.25,6141500,24.3639594737842,25.4916222370511,24.0868766233814,24.6474861114056,9530885.78438409,0.0,1.0
1999-12-10,39.13,39.63,38.06,38.25,3690000,25.2145393866484,25.5367287475818,24.5250541542509,24.6474861114056,5726446.07089104,0.0,1.0
1999-12-13,38.19,39.06,38.0,38.88,3816100,24.6088233880936,25.1694328761177,24.4863914309389,25.0534447061817,5922138.44203991,0.0,1.0
1999-12-14,38.5,38.56,37.25,38.0,4790000,24.8085807918723,24.8472435151843,24.0031073895388,24.4863914309389,7433516.7153301,0.0,1.0
1999-12-15,38.75,40.56,38.69,39.5,6212300,24.969675472339,26.1360009589179,24.931012749027,25.4529595137391,9640759.05858981,0.0,1.0
1999-12-16,39.69,39.81,38.63,38.88,4341800,25.5753914708938,25.6527169175178,24.892350025715,25.0534447061817,6737963.02184139,0.0,1.0
1999-12-17,38.31,40.0,38.19,39.69,5959200,24.6861488347176,25.7751488746725,24.6088233880936,25.5753914708938,9247977.62212842,0.0,1.0
1999-12-20,38.41,39.25,37.88,38.25,3186300,24.7505867069043,25.2918648332724,24.4090659843148,24.6474861114056,4944762.90397835,0.0,1.0
1999-12-21,38.69,38.94,38.25,38.69,3435900,24.931012749027,25.0921074294937,24.6474861114056,24.931012749027,5332112.75202561,0.0,1.0
1999-12-22,39.38,39.94,38.88,39.5,3719100,25.3756340671151,25.7364861513605,25.0534447061817,25.4529595137391,5771605.84884847,0.0,1.0
1999-12-23,41.19,41.31,40.25,40.38,4027700,26.541959553694,26.619285000318,25.9362435551392,26.0200127889819,6250516.75873384,0.0,1.0
1999-12-27,41.44,41.94,41.0,41.13,2722100,26.7030542341607,27.0252435950941,26.4195275965393,26.503296830382,4224379.09202507,0.0,1.0
1999-12-28,41.31,41.38,40.81,41.31,1631900,26.619285000318,26.6643915108487,26.2970956393846,26.619285000318,2532516.89514556,0.0,1.0
1999-12-29,41.0,41.5,40.94,41.31,1981200,26.4195275965393,26.7417169574727,26.3808648732273,26.619285000318,3074589.41887516,0.0,1.0
1999-12-30,41.25,41.63,40.94,41.0,1934600,26.580622277006,26.8254861913154,26.3808648732273,26.4195275965393,3002271.6988471,0.0,1.0
1999-12-31,41.44,41.63,41.06,41.13,1111200,26.7030542341607,26.8254861913154,26.4581903198513,26.503296830382,1724451.72736426,0.0,1.0
2000-01-03,40.19,41.69,39.81,41.63,2638200,25.8975808318272,26.8641489146274,25.6527169175178,26.8254861913154,4094176.15832649,0.0,1.0
2000-01-04,40.13,41.13,39.75,39.88,3592100,25.8589181085152,26.503296830382,25.6140541942058,25.6978234280485,5574516.78353596,0.0,1.0
2000-01-05,42.94,43.31,41.38,42.0,7631700,27.6696223169609,27.9080424440516,26.6643915108487,27.0639063184061,11843500.9428778,0.0,1.0
2000-01-06,43.06,43.44,41.13,42.25,4922200,27.7469477635849,27.9918116778943,26.503296830382,27.2250009988728,7638675.56914361,0.0,1.0
2000-01-07,44.31,44.88,43.69,43.88,6008300,28.5524211659184,28.9197170373825,28.152906358361,28.2753383155157,9324175.04816659,0.0,1.0
2000-01-10,43.69,44.5,43.5,44.31,2403500,28.152906358361,28.6748531230731,28.0304744012063,28.5524211659184,3729949.35809936,0.0,1.0
2000-01-11,43.0,43.94,42.75,43.38,2450000,27.7082850402729,28.3140010388277,27.5471903598062,27.9531489545823,3802111.88988701,0.0,1.0
2000-01-12,43.06,44.19,42.5,42.75,2327800,27.7469477635849,28.4750957192944,27.3860956793395,27.5471903598062,3612471.86011387,0.0,1.0
2000-01-13,42.38,43.38,42.0,43.31,3035100,27.3087702327155,27.9531489545823,27.0639063184061,27.9080424440516,4710118.28448819,0.0,1.0
2000-01-14,44.0,44.25,42.94,43.63,3834900,28.3526637621397,28.5137584426064,27.6696223169609,28.114243635049,5951313.8312358,0.0,1.0
2000-01-18,45.0,45.0,43.13,43.88,5859800,28.9970424840065,28.9970424840065,27.7920542741156,28.2753383155157,9093720.51116732,0.0,1.0
2000-01-19,47.63,48.13,45.25,45.38,11463600,30.6917585225163,31.0139478834497,29.1581371644733,29.2419063983159,17790159.1269015,0.0,1.0
2000-01-20,46.5,47.88,45.75,47.56,8941100,29.9636105668068,30.852853202983,29.4803265254067,30.6466520119856,13875535.7627219,0.0,1.0
2000-01-21,45.69,46.94,45.0,46.94,4392500,29.4416638020946,30.2471372044282,28.9970424840065,30.2471372044282,6816643.459726,0.0,1.0
2000-01-24,44.31,46.19,43.63,45.81,3306200,28.5524211659184,29.7638531630281,28.114243635049,29.5189892487187,5130833.60422222,0.0,1.0
2000-01-25,45.69,46.0,44.75,45.0,5057200,29.4416638020946,29.6414212058734,28.8359478035398,28.9970424840065,7848179.69368841,0.0,1.0
2000-01-26,46.19,46.5,45.0,45.69,3090100,29.7638531630281,29.9636105668068,28.9970424840065,29.4416638020946,4795471.81671013,0.0,1.0
2000-01-27,45.06,46.88,44.88,46.0,3339100,29.0357052073186,30.2084744811162,28.9197170373825,29.6414212058734,5181890.53531498,0.0,1.0
2000-01-28,44.63,45.63,44.5,44.81,2288100,28.7586223569158,29.4030010787826,28.6748531230731,28.8746105268519,3550862.12867366,0.0,1.0
2000-01-31,44.5,44.56,43.94,44.0,2411800,28.6748531230731,28.7135158463852,28.3140010388277,28.3526637621397,3742829.98205286,0.0,1.0
2000-02-01,43.75,44.19,43.31,43.88,2675800,28.191569081673,28.4750957192944,27.9080424440516,28.2753383155157,4152526.93671823,0.0,1.0
2000-02-02,44.63,45.13,43.38,43.38,3295500,28.7586223569158,29.0808117178492,27.9531489545823,27.9531489545823,5114228.46249904,0.0,1.0
2000-02-03,43.44,45.06,43.13,45.0,2889100,27.9918116778943,29.0357052073186,27.7920542741156,28.9970424840065,4483543.45349901,0.0,1.0
2000-02-04,44.0,44.19,43.31,43.75,2927200,28.3526637621397,28.4750957192944,27.9080424440516,28.191569081673,4542670.17309276,0.0,1.0
2000-02-07,41.81,43.88,41.69,43.88,3029400,26.9414743612514,28.2753383155157,26.8641489146274,28.2753383155157,4701272.55478519,0.0,1.0
2000-02-08,41.0,42.06,40.0,41.94,5102700,26.4195275965393,27.1025690417181,25.7751488746725,27.0252435950941,7918790.34307201,0.0,1.0
2000-02-09,39.0,40.25,38.38,40.25,5525000,25.220983173867,26.0293480191833,24.8200342105902,26.0293480191833,8543481.37479695,0.14,1.0
2000-02-10,39.75,40.19,38.75,38.81,4060600,25.7060020810568,25.9905465066081,25.0593102048038,25.098111717379,6279033.56932135,0.0,1.0
2000-02-11,39.88,40.38,39.13,39.75,3132800,25.7900720249697,26.1134179630962,25.3050531177799,25.7060020810568,4844347.23094368,0.0,1.0
2000-02-14,38.25,39.69,38.06,39.63,2606300,24.7359642666773,25.6672005684816,24.6130928101892,25.6283990559064,4030203.71169833,0.0,1.0
2000-02-15,38.5,38.69,37.38,38.13,3961300,24.8976372357405,25.0205086922286,24.1733423343372,24.6583612415269,6125482.85429559,0.0,1.0
2000-02-16,37.25,37.94,36.88,37.75,3423000,24.0892723904243,24.5354897850388,23.8499963962107,24.4126183285508,5293092.62369772,0.0,1.0
2000-02-17,37.5,37.88,36.56,37.25,3400500,24.2509453594875,24.4966882724637,23.6430549958097,24.0892723904243,5258300.16561032,0.0,1.0
2000-02-18,36.0,37.5,35.88,37.38,5559500,23.280907545108,24.2509453594875,23.2033045199577,24.1733423343372,8596829.81053098,0.0,1.0
2000-02-22,38.88,39.94,35.88,35.94,4771400,25.1433801487167,25.8288735375448,23.2033045199577,23.2421060325328,7378165.97858933,0.0,1.0
2000-02-23,37.13,38.69,37.06,38.63,3880800,24.0116693652739,25.0205086922286,23.9664009339362,24.9817071796534,6001003.1709162,0.0,1.0
2000-02-24,36.56,37.0,35.88,36.88,4210800,23.6430549958097,23.927599421361,23.2033045199577,23.8499963962107,6511292.55619819,0.0,1.0
2000-02-25,37.81,38.0,36.81,37.06,3170600,24.451419841126,24.574291297614,23.804727964873,23.9664009339362,4902798.56053052,0.0,1.0
2000-02-28,37.0,37.63,36.56,37.5,3573300,23.927599421361,24.3350153034004,23.6430549958097,24.2509453594875,5525506.24372162,0.0,1.0
2000-02-29,36.94,37.63,36.13,37.19,3513100,23.8887979087858,24.3350153034004,23.3649774890209,24.0504708778491,5432417.08919442,0.0,1.0
2000-03-01,36.31,36.63,35.94,36.5,2838000,23.4813820267465,23.6883234271474,23.2421060325328,23.6042534832345,4388488.7134251,0.0,1.0
2000-03-02,35.94,37.19,35.38,36.31,4058200,23.2421060325328,24.0504708778491,22.8799585818312,23.4813820267465,6275322.37379204,0.0,1.0
2000-03-03,35.94,36.5,35.69,36.13,3884100,23.2421060325328,23.6042534832345,23.0804330634696,23.3649774890209,6006106.06476903,0.0,1.0
2000-03-06,35.13,36.19,35.0,36.13,2882000,22.7182856127679,23.4037790015961,22.634215668855,23.3649774890209,4456527.29812938,0.0,1.0
2000-03-07,34.75,35.13,34.13,35.13,3565000,22.4725426997918,22.7182856127679,22.0715937365149,22.7182856127679,5512671.69251603,0.0,1.0
2000-03-08,33.38,34.19,33.38,34.0,4134600,21.5865748293252,22.1103952490901,21.5865748293252,21.987523792602,6393462.09814215,0.0,1.0
2000-03-09,33.75,34.5,33.25,33.5,3236800,21.8258508235388,22.3108697307285,21.5025048854123,21.6641778544755,5005165.70388103,0.0,1.0
2000-03-10,32.38,33.94,32.31,33.94,5114300,20.9398829530722,21.9487222800268,20.8946145217345,21.9487222800268,7908403.03984143,0.0,1.0
2000-03-13,32.63,33.13,32.0,32.25,3422700,21.1015559221354,21.4249018602619,20.694140040096,20.8558130091593,5292628.72425656,0.0,1.0
2000-03-14,33.06,33.81,32.44,32.75,3727900,21.3796334289242,21.864652336114,20.9786844656473,21.1791589472858,5764569.08906887,0.0,1.0
2000-03-15,34.88,35.5,32.88,32.88,4859300,22.5566126437047,22.9575616069815,21.2632288911987,21.2632288911987,7514088.51485081,0.0,1.0
2000-03-16,35.63,35.94,34.69,35.0,4725200,23.0416315508944,23.2421060325328,22.4337411872166,22.634215668855,7306725.46464987,0.0,1.0
2000-03-17,38.0,38.94,35.38,37.25,15304900,24.574291297614,25.1821816612918,22.8799585818312,24.0892723904243,23666448.5236434,0.0,1.0
2000-03-20,37.0,37.69,36.38,37.19,5786400,23.927599421361,24.3738168159756,23.5266504580842,24.0504708778491,8947692.42119911,0.0,1.0
2000-03-21,36.56,37.44,36.19,37.19,4165400,23.6430549958097,24.2121438469123,23.4037790015961,24.0504708778491,6441089.10743515,0.0,1.0
2000-03-22,36.25,37.19,35.75,36.94,3359600,23.4425805141713,24.0504708778491,23.1192345760448,23.8887979087858,5195055.20846476,0.0,1.0
2000-03-23,35.13,35.94,34.81,35.63,4080400,22.7182856127679,23.2421060325328,22.511344212367,23.0416315508944,6309650.93243827,0.0,1.0
2000-03-24,36.0,36.44,35.5,35.5,5797500,23.280907545108,23.5654519706593,22.9575616069815,22.9575616069815,8964856.70052223,0.0,1.0
2000-03-27,37.13,37.31,36.13,36.25,2534000,24.0116693652739,24.1280739029995,23.3649774890209,23.4425805141713,3918403.94637746,0.0,1.0
2000-03-28,38.0,38.19,36.88,36.94,5056400,24.574291297614,24.6971627541021,23.8499963962107,23.8887979087858,7818870.44769653,0.0,1.0
2000-03-29,37.88,38.19,37.31,37.75,2731000,24.4966882724637,24.6971627541021,24.1280739029995,24.4126183285508,4223031.24607609,0.0,1.0
2000-03-30,38.63,38.94,37.63,37.88,3311100,24.9817071796534,25.1821816612918,24.3350153034004,24.4966882724637,5120058.13214302,0.0,1.0
2000-03-31,37.81,38.81,37.81,38.75,4640100,24.451419841126,25.098111717379,24.451419841126,25.0593102048038,7175132.65650592,0.0,1.0
2000-04-03,37.19,37.75,37.06,37.75,3234700,24.0504708778491,24.4126183285508,23.9664009339362,24.4126183285508,5001918.40779288,0.0,1.0
2000-04-04,37.31,38.25,36.56,37.38,4004200,24.1280739029995,24.7359642666773,23.6430549958097,24.1733423343372,6191820.47438224,0.0,1.0
2000-04-05,36.06,37.25,36.0,36.88,2919900,23.3197090576832,24.0892723904243,23.280907545108,23.8499963962107,4515133.26086328,0.0,1.0
2000-04-06,36.13,36.44,35.63,36.0,2970400,23.3649774890209,23.5654519706593,23.0416315508944,23.280907545108,4593223.00012613,0.0,1.0
2000-04-07,35.69,36.31,35.38,36.19,2381600,23.0804330634696,23.4813820267465,22.8799585818312,23.4037790015961,3682743.03026541,0.0,1.0
2000-04-10,35.06,35.5,35.0,35.5,2452600,22.6730171814302,22.9575616069815,22.634215668855,22.9575616069815,3792532.56467457,0.0,1.0
2000-04-11,35.69,36.38,35.0,35.0,2251100,23.0804330634696,23.5266504580842,22.634215668855,22.634215668855,3480946.77335844,0.0,1.0
2000-04-12,37.63,38.38,35.88,35.94,4620200,24.3350153034004,24.8200342105902,23.2033045199577,23.2421060325328,7144360.66024197,0.0,1.0
2000-04-13,37.0,37.63,36.5,37.63,2916700,23.927599421361,24.3350153034004,23.6042534832345,24.3350153034004,4510185.00015751,0.0,1.0
2000-04-14,35.38,36.75,34.75,36.0,3744900,22.8799585818312,23.7659264522978,22.4725426997918,23.280907545108,5790856.72406824,0.0,1.0
2000-04-17,35.31,35.38,34.06,35.13,3761600,22.8346901504935,22.8799585818312,22.0263253051772,22.7182856127679,5816680.45962645,0.0,1.0
2000-04-18,34.75,35.06,34.31,34.63,3379100,22.4725426997918,22.6730171814302,22.1879982742405,22.3949396746414,5225208.67214051,0.0,1.0
2000-04-19,37.25,37.75,35.56,35.94,5749000,24.0892723904243,24.4126183285508,22.9963631195567,23.2421060325328,8889859.62420047,0.0,1.0
2000-04-20,40.06,40.25,37.5,37.5,8110700,25.9064765626952,26.0293480191833,24.2509453594875,24.2509453594875,12541830.6582019,0.0,1.0
2000-04-24,37.88,41.25,37.5,39.63,10279700,24.4966882724637,26.6760398954363,24.2509453594875,25.6283990559064,15895823.6178281,0.0,1.0
2000-04-25,39.0,39.56,38.25,38.25,5399600,25.220983173867,25.5831306245687,24.7359642666773,24.7359642666773,8349571.40838979,0.0,1.0
2000-04-26,39.94,40.56,39.0,39.19,5338300,25.8288735375448,26.2298225008217,25.220983173867,25.3438546303551,8254781.28924499,0.0,1.0
2000-04-27,39.81,40.25,38.94,39.0,3176700,25.744803593632,26.0293480191833,25.1821816612918,25.220983173867,4912231.18250089,0.0,1.0
2000-04-28,39.69,40.06,38.94,39.63,1853600,25.6672005684816,25.9064765626952,25.1821816612918,25.6283990559064,2866280.01381423,0.0,1.0
2000-05-01,39.06,40.19,39.0,39.69,2886100,25.2597846864422,25.9905465066081,25.220983173867,25.6672005684816,4462867.25715864,0.0,1.0
2000-05-02,37.94,39.06,37.81,39.06,2552200,24.5354897850388,25.2597846864422,24.451419841126,25.2597846864422,3946547.1791415,0.0,1.0
2000-05-03,37.31,38.19,36.81,37.31,3311300,24.1280739029995,24.6971627541021,23.804727964873,24.1280739029995,5120367.39843712,0.0,1.0
2000-05-04,38.19,39.31,37.81,38.25,2981100,24.6971627541021,25.4214576555055,24.451419841126,24.7359642666773,4609768.74686102,0.0,1.0
2000-05-05,39.5,39.88,37.94,38.0,2794900,25.5443291119935,25.7900720249697,24.5354897850388,24.574291297614,4321841.82704434,0.0,1.0
2000-05-08,38.25,39.5,38.19,39.0,3146400,24.7359642666773,25.5443291119935,24.6971627541021,25.220983173867,4865377.33894318,0.0,1.0
2000-05-09,38.31,39.19,38.13,38.5,2567300,24.7747657792525,25.3438546303551,24.6583612415269,24.8976372357405,3969896.78434681,0.0,1.0
2000-05-10,36.88,37.94,36.56,37.75,4880400,23.9405332588861,24.628628846045,23.7328062891777,24.5052909577806,7518176.39371891,0.14,1.0
2000-05-11,37.31,38.19,37.06,37.13,2947200,24.2196663744317,24.7909155411296,24.057379679347,24.1028199539707,4540113.40618973,0.0,1.0
2000-05-12,37.19,37.63,37.06,37.63,2455200,24.141768760791,24.42739334414,24.057379679347,24.42739334414,3782195.45157338,0.0,1.0
2000-05-15,37.19,37.5,36.44,36.63,2913500,24.141768760791,24.343004262696,23.6549086755371,23.7782465638014,4488199.10726582,0.0,1.0
2000-05-16,37.38,37.88,36.75,37.19,3815700,24.2651066490554,24.5896800392246,23.8561441774421,24.141768760791,5878023.45412533,0.0,1.0
2000-05-17,37.38,37.5,36.56,37.0,2739800,24.2651066490554,24.343004262696,23.7328062891777,24.0184308725267,4220617.09767869,0.0,1.0
2000-05-18,37.63,37.75,37.13,37.13,2050100,24.42739334414,24.5052909577806,24.1028199539707,24.1028199539707,3158145.52593295,0.0,1.0
2000-05-19,36.94,37.38,36.25,37.0,2193900,23.9794820657064,24.2651066490554,23.5315707872728,24.0184308725267,3379667.074457,0.0,1.0
2000-05-22,36.56,37.69,36.25,37.38,2984100,23.7328062891777,24.4663421509603,23.5315707872728,24.2651066490554,4596957.25278597,0.0,1.0
2000-05-23,37.13,37.94,36.63,36.63,2851600,24.1028199539707,24.628628846045,23.7782465638014,23.7782465638014,4392843.16947973,0.0,1.0
2000-05-24,38.88,39.0,37.19,37.25,4642600,25.2388268195632,25.3167244332038,24.141768760791,24.1807175676113,7151849.38232101,0.0,1.0
2000-05-25,38.38,38.69,37.88,38.63,3027300,24.9142534293939,25.1154889312989,24.5896800392246,25.0765401244786,4663506.14636204,0.0,1.0
2000-05-26,38.25,38.94,38.0,38.0,2102100,24.8298643479499,25.2777756263835,24.6675776528653,24.6675776528653,3238250.67560785,0.0,1.0
2000-05-30,39.56,39.69,38.56,38.75,2325300,25.6802466301934,25.7646357116374,25.0310998498549,25.1544377381192,3582086.62575088,0.0,1.0
2000-05-31,39.06,39.63,39.0,39.56,2198600,25.3556732400241,25.7256869048171,25.3167244332038,25.6802466301934,3386907.3476007,0.0,1.0
2000-06-01,40.25,40.25,39.31,39.56,2322800,26.128157908627,26.128157908627,25.5179599351088,25.6802466301934,3578235.4166319,0.0,1.0
2000-06-02,39.88,40.56,39.5,40.06,3449500,25.8879735999018,26.329393410532,25.6412978233731,26.0048200203627,5313898.34237632,0.0,1.0
2000-06-05,38.94,39.44,38.56,39.13,2478000,25.2777756263835,25.6023490165528,25.0310998498549,25.4011135146478,3817318.47873852,0.0,1.0
2000-06-06,39.88,40.19,39.06,39.19,2945300,25.8879735999018,26.0892091018067,25.3556732400241,25.4400623214682,4537186.4872593,0.0,1.0
2000-06-07,38.56,40.0,38.5,39.69,2843100,25.0310998498549,25.9658712135424,24.9921510430345,25.7646357116374,4379749.05847517,0.0,1.0
2000-06-08,38.19,38.63,37.69,38.5,2481700,24.7909155411296,25.0765401244786,24.4663421509603,24.9921510430345,3823018.26823462,0.0,1.0
2000-06-09,39.19,39.69,38.63,38.75,2714200,25.4400623214682,25.7646357116374,25.0765401244786,25.1544377381192,4181180.71630027,0.0,1.0
2000-06-12,38.13,39.06,38.06,38.63,1553800,24.7519667343093,25.3556732400241,24.7065264596856,25.0765401244786,2393603.49163193,0.0,1.0
2000-06-13,38.81,38.88,37.69,38.0,2599400,25.1933865449395,25.2388268195632,24.4663421509603,24.6675776528653,4004333.19355646,0.0,1.0
2000-06-14,38.81,39.38,38.38,38.5,2836500,25.1933865449395,25.5634002097325,24.9142534293939,24.9921510430345,4369581.86640106,0.0,1.0
2000-06-15,40.38,41.0,39.25,39.5,6346900,26.212546990071,26.615017993881,25.4790111282885,25.6412978233731,9777295.66291589,0.0,1.0
2000-06-16,39.25,40.38,38.81,40.13,4919000,25.4790111282885,26.212546990071,25.1933865449395,26.0502602949864,7577639.06251605,0.0,1.0
2000-06-19,39.0,39.56,38.56,39.38,3962300,25.3167244332038,25.6802466301934,25.0310998498549,25.5634002097325,6103858.35686266,0.0,1.0
2000-06-20,39.31,39.69,38.31,38.88,2827400,25.5179599351088,25.7646357116374,24.8688131547702,25.2388268195632,4355563.46520795,0.0,1.0
2000-06-21,39.81,40.13,39.06,39.44,2538000,25.8425333252781,26.0502602949864,25.3556732400241,25.6023490165528,3909747.49759417,0.0,1.0
2000-06-22,38.94,39.94,38.75,39.75,2102400,25.2777756263835,25.9269224067221,25.1544377381192,25.8035845184578,3238712.82070213,0.0,1.0
2000-06-23,39.88,40.13,39.38,39.5,1984700,25.8879735999018,26.0502602949864,25.5634002097325,25.6412978233731,3057397.89538028,0.0,1.0
2000-06-26,39.75,40.0,39.5,39.5,2666600,25.8035845184578,25.9658712135424,25.6412978233731,25.6412978233731,4107853.69467479,0.0,1.0
2000-06-27,40.0,40.25,39.31,39.5,2845500,25.9658712135424,26.128157908627,25.5179599351088,25.6412978233731,4383446.2192294,0.0,1.0
2000-06-28,40.54,41.63,40.25,40.38,3847800,26.3164104749252,27.0239804654942,26.128157908627,26.212546990071,5927472.97921311,0.0,1.0
2000-06-29,40.94,41.5,40.5,40.69,3364100,26.5760691870606,26.9395913840502,26.2904446037117,26.413782491976,5182341.03887178,0.0,1.0
2000-06-30,41.81,42.25,41.0,41.0,4823600,27.1408268859552,27.4264514693042,26.615017993881,26.615017993881,7430676.92253556,0.0,1.0
2000-07-03,41.69,41.94,41.44,41.63,1232300,27.0629292723146,27.2252159673992,26.9006425772299,27.0239804654942,1898337.99893038,0.0,1.0
2000-07-05,42.81,43.38,42.06,42.13,4990900,27.7899736662937,28.1599873310867,27.3031135810398,27.3485538556635,7688399.83677809,0.0,1.0
2000-07-06,43.0,43.19,42.56,42.88,3665200,27.9133115545581,28.0366494428224,27.6276869712091,27.8354139409174,5646180.66516239,0.0,1.0
2000-07-07,43.75,44.06,43.06,43.13,4256800,28.400171639812,28.6014071417169,27.9522603613784,27.9977006360021,6557530.79107915,0.0,1.0
2000-07-10,43.0,44.0,43.0,43.88,2834200,27.9133115545581,28.5624583348966,27.9133115545581,28.484560721256,4366038.75401158,0.0,1.0
2000-07-11,44.31,44.75,43.06,43.13,3815200,28.7636938368016,29.0493184201505,27.9522603613784,27.9977006360021,5877253.21230153,0.0,1.0
2000-07-12,43.88,44.38,43.69,43.94,2228800,28.484560721256,28.8091341114253,28.3612228329917,28.5235095280763,3433429.95375804,0.0,1.0
2000-07-13,44.56,45.0,44.13,44.13,3452700,28.9259805318862,29.2116051152352,28.6468474163406,28.6468474163406,5318827.89004863,0.0,1.0
2000-07-14,44.44,45.13,44.31,44.75,3472100,28.8480829182456,29.2959941966792,28.7636938368016,29.0493184201505,5348713.27281195,0.0,1.0
2000-07-17,43.97,44.44,43.44,44.44,2497700,28.5429839314865,28.8480829182456,28.198936137907,28.8480829182456,3847666.00659612,0.0,1.0
2000-07-18,45.13,45.25,43.31,44.0,4783100,29.2959941966792,29.3738918103198,28.114547056463,28.5624583348966,7368287.334808,0.0,1.0
2000-07-19,45.88,46.19,44.06,45.0,7490900,29.7828542819331,29.9840897838381,28.6014071417169,29.2116051152352,11539608.9557637,0.0,1.0
2000-07-20,46.06,46.25,45.19,46.0,5034000,29.8997007023941,30.0230385906584,29.3349430034995,29.8607518955737,7754794.68198938,0.0,1.0
2000-07-21,46.81,47.31,45.81,46.0,7622000,30.386560787648,30.7111341778173,29.7374140073094,29.8607518955737,11741566.3619633,0.0,1.0
2000-07-24,48.13,48.25,46.69,46.69,5027400,31.2434345376949,31.3213321513355,30.3086631740074,30.3086631740074,7744627.48991527,0.0,1.0
2000-07-25,48.63,50.25,47.88,48.0,8836600,31.5680079278642,32.6196257120126,31.0811478426102,31.1590454562509,13612637.8003312,0.0,1.0
2000-07-26,48.0,49.44,47.69,49.0,5444400,31.1590454562509,32.0938168199384,30.9578099543459,31.8081922365894,8387009.17096206,0.0,1.0
2000-07-27,48.25,49.44,48.19,48.25,3898500,31.3213321513355,32.0938168199384,31.2823833445152,31.3213321513355,6005575.50014614,0.0,1.0
2000-07-28,48.81,49.13,47.94,48.19,3930300,31.6848543483251,31.8925813180334,31.1200966494306,31.2823833445152,6054562.88013963,0.0,1.0
2000-07-31,48.81,49.25,48.44,48.5,4481100,31.6848543483251,31.9704789316741,31.4446700395998,31.4836188464201,6903061.27323454,0.0,1.0
2000-08-01,48.69,49.5,48.69,48.88,3226800,31.6069567346845,32.1327656267587,31.6069567346845,31.7302946229488,4970832.63405708,0.0,1.0
2000-08-02,49.88,49.94,48.88,48.88,4383700,32.3794414032874,32.4183902101077,31.7302946229488,31.7302946229488,6753018.16595885,0.0,1.0
2000-08-03,49.0,49.94,48.81,49.56,3226900,31.8081922365894,32.4183902101077,31.6848543483251,32.171714433579,4970986.68242185,0.0,1.0
2000-08-04,49.0,49.13,48.31,49.0,2419800,31.8081922365894,31.8925813180334,31.3602809581558,31.8081922365894,3727662.33044854,0.0,1.0
2000-08-07,49.06,49.5,48.5,48.94,2113900,31.8471410434097,32.1327656267587,31.4836188464201,31.7692434297691,3256428.38264946,0.0,1.0
2000-08-08,48.56,49.19,48.38,48.63,3384000,31.5225676532405,31.9315301248538,31.4057212327795,31.5680079278642,5212996.66345889,0.0,1.0
2000-08-09,47.75,48.63,47.13,48.63,4282500,31.0876393104136,31.6605633437783,30.6839882869067,31.6605633437783,6577835.42063617,0.14,1.0
2000-08-10,48.88,48.88,47.56,47.56,2544700,31.8233258532569,31.8233258532569,30.9639398032099,30.9639398032099,3908608.94218164,0.0,1.0
2000-08-11,49.63,49.94,48.5,48.5,3283700,32.3116133816927,32.5134388934462,31.5759268388494,31.5759268388494,5043698.34693357,0.0,1.0
2000-08-14,49.5,49.88,49.31,49.63,2855800,32.2269768767639,32.4743758911713,32.1032773695601,32.3116133816927,4386452.39795744,0.0,1.0
2000-08-15,47.25,48.75,47.25,48.56,3963800,30.7621142914564,31.7386893483281,30.7621142914564,31.6149898411243,6088318.51496034,0.0,1.0
2000-08-16,46.19,46.88,45.88,46.88,6353200,30.0720012512671,30.5212257774281,29.8701757395137,30.5212257774281,9758389.72431657,0.0,1.0
2000-08-17,45.88,46.13,45.75,45.88,2810800,29.8701757395137,30.0329382489923,29.7855392345848,29.8701757395137,4317333.28670732,0.0,1.0
2000-08-18,45.69,46.06,45.31,45.94,4070600,29.7464762323099,29.9873647463383,29.4990772179024,29.9092387417885,6252361.20566062,0.0,1.0
2000-08-21,47.75,48.25,45.5,45.94,4090800,31.0876393104136,31.4131643293708,29.6227767251062,29.9092387417885,6283388.00671067,0.0,1.0
2000-08-22,49.31,49.44,47.63,47.75,4683200,32.1032773695601,32.187913874489,31.0095133058639,31.0876393104136,7193302.70681222,0.0,1.0
2000-08-23,50.56,50.94,48.88,48.88,6971500,32.9170899169532,33.1644889313606,31.8233258532569,31.8233258532569,10708086.3128932,0.0,1.0
2000-08-24,53.63,54.0,50.19,50.25,10890300,34.9158135333504,35.1567020473788,32.6762014029248,32.7152644051997,16727285.7166034,0.0,1.0
2000-08-25,54.13,54.5,53.38,53.5,7671400,35.2413385523076,35.482227066336,34.7530510238718,34.8311770284216,11783118.88987,0.0,1.0
2000-08-28,53.25,54.0,52.94,53.38,4972200,34.6684145189429,35.1567020473788,34.4665890071895,34.7530510238718,7637200.99906297,0.0,1.0
2000-08-29,52.31,53.13,52.25,52.94,4000400,34.0564274833034,34.5902885143932,34.0173644810285,34.4665890071895,6144535.39211043,0.0,1.0
2000-08-30,52.5,53.0,51.94,52.13,3673400,34.1801269905071,34.5056520094643,33.8155389692751,33.9392384764788,5642269.85035958,0.0,1.0
2000-08-31,53.64,54.88,52.25,52.25,3762800,34.9223240337296,35.7296260807435,34.0173644810285,34.0173644810285,5779586.4847098,0.0,1.0
2000-09-01,54.75,56.25,53.75,53.81,5092500,35.6449895758146,36.6215646326862,34.9939395379002,35.033002540175,7821979.42313827,0.0,1.0
2000-09-05,55.44,56.25,54.0,54.0,3704900,36.0942141019755,36.6215646326862,35.1567020473788,35.1567020473788,5690653.22823466,0.0,1.0
2000-09-06,57.81,58.63,55.56,55.63,7974100,37.6372026918327,38.1710637229225,36.1723401065253,36.2179136091793,12248060.1115458,0.0,1.0
2000-09-07,58.5,59.94,57.0,57.0,10908200,38.0864272179937,39.0239392725904,37.109852161122,37.109852161122,16754779.7630784,0.0,1.0
2000-09-08,58.13,59.0,57.63,58.63,6699000,37.8455387039653,38.4119522369509,37.5200136850081,38.1710637229225,10289531.6947675,0.0,1.0
2000-09-11,58.63,59.44,57.69,57.88,4335700,38.1710637229225,38.6984142536332,37.559076687283,37.6827761944867,6659549.56993631,0.0,1.0
2000-09-12,59.0,60.06,58.13,58.75,5650100,38.4119522369509,39.1020652771402,37.8455387039653,38.2491897274723,8678442.01053972,0.0,1.0
2000-09-13,59.44,60.13,58.75,58.88,4108800,38.6984142536332,39.1476387797942,38.2491897274723,38.3338262324011,6311035.65121071,0.0,1.0
2000-09-14,58.38,58.88,57.69,58.88,4277100,38.0083012134439,38.3338262324011,37.559076687283,38.3338262324011,6569541.12728616,0.0,1.0
2000-09-15,56.88,59.19,56.75,57.88,5906200,37.0317261565723,38.5356517441546,36.9470896516434,37.6827761944867,9071806.5525654,0.0,1.0
2000-09-18,56.94,58.56,56.63,56.75,3178700,37.0707891588472,38.1254902202685,36.8689636470937,36.9470896516434,4882420.42068328,0.0,1.0
2000-09-19,56.75,57.56,56.25,56.63,4221300,36.9470896516434,37.4744401823541,36.6215646326862,36.8689636470937,6483833.42933601,0.0,1.0
2000-09-20,59.06,60.06,56.94,57.0,6389400,38.4510152392257,39.1020652771402,37.0707891588472,37.109852161122,9813992.20936667,0.0,1.0
2000-09-21,60.0,60.69,59.25,59.5,6181200,39.0630022748653,39.5122268010262,38.5747147464295,38.7374772559081,9494201.12131611,0.0,1.0
2000-09-22,63.5,64.31,59.0,59.75,6837500,41.3416774075658,41.8690279382765,38.4119522369509,38.9002397653867,10502264.9593928,0.0,1.0
2000-09-25,63.88,64.31,61.75,63.75,5343300,41.5890764219733,41.8690279382765,40.2023398412155,41.5044399170444,8207203.26983892,0.0,1.0
2000-09-26,66.06,66.94,62.81,63.13,7072100,43.0083655046267,43.5812895379914,40.8924528814048,41.1007888935374,10862605.9260434,0.0,1.0
2000-09-27,64.56,66.5,63.38,65.75,7540100,42.0317904477551,43.294827521309,41.263551403016,42.8065399928732,11581444.6830446,0.0,1.0
2000-09-28,64.5,65.38,63.63,63.88,6746600,41.9927274454802,42.5656514788449,41.4263139124946,41.5890764219733,10362644.3546676,0.0,1.0
2000-09-29,64.5,64.5,60.63,62.63,5010700,41.9927274454802,41.9927274454802,39.4731637987514,40.7752638745802,7696336.23868806,0.0,1.0
2000-10-02,58.44,61.25,57.25,61.0,9280800,38.0473642157188,39.8768148222583,37.2726146706006,39.7140523127797,14255125.5042242,0.0,1.0
2000-10-03,59.88,60.31,59.0,59.0,5017300,38.9848762703156,39.2648277866188,38.4119522369509,38.4119522369509,7706473.70833807,0.0,1.0
2000-10-04,61.13,62.44,59.5,59.5,5019200,39.7986888177086,40.6515643673765,38.7374772559081,38.7374772559081,7709392.07081308,0.0,1.0
2000-10-05,61.06,63.0,60.25,61.06,4121900,39.7531153150546,41.0161523886086,39.2257647843439,39.7531153150546,6331156.99248574,0.0,1.0
2000-10-06,61.0,62.19,60.5,61.19,3067100,39.7140523127797,40.4888018578979,39.3885272938225,39.8377518199835,4711005.024783,0.0,1.0
2000-10-09,59.44,60.69,59.25,60.25,2180100,38.6984142536332,39.5122268010262,38.5747147464295,39.2257647843439,3348590.54303068,0.0,1.0
2000-10-10,59.56,60.13,59.06,59.63,2501200,38.7765402581829,39.1476387797942,38.4510152392257,38.822113760837,3841793.80130653,0.0,1.0
2000-10-11,60.19,61.25,58.81,59.0,2960800,39.186701782069,39.8768148222583,38.2882527297471,38.4119522369509,4547730.32420772,0.0,1.0
2000-10-12,56.13,60.31,54.0,59.94,8935800,36.5434386281365,39.2648277866188,35.1567020473788,39.0239392725904,13725212.3179733,0.0,1.0
2000-10-13,58.75,60.31,55.94,56.0,4701200,38.2491897274723,39.2648277866188,36.4197391209327,36.4588021232076,7220950.35131225,0.0,1.0
2000-10-16,60.19,61.06,59.44,59.63,2649100,39.186701782069,39.7531153150546,38.6984142536332,38.822113760837,4068965.28028191,0.0,1.0
2000-10-17,60.5,61.44,58.63,60.19,2909800,39.3885272938225,40.0005143294621,38.1710637229225,39.186701782069,4469395.33145759,0.0,1.0
2000-10-18,60.75,61.5,58.38,58.5,4731100,39.5512898033011,40.0395773317369,38.0083012134439,38.0864272179937,7266876.16078733,0.0,1.0
2000-10-19,58.44,61.19,57.31,61.0,6481600,38.0473642157188,39.8377518199835,37.3116776728755,39.7140523127797,9955609.5884169,0.0,1.0
2000-10-20,60.0,60.25,57.81,58.38,3795000,39.0630022748653,39.2257647843439,37.6372026918327,38.0083012134439,5829045.04875989,0.0,1.0
2000-10-23,61.25,62.0,60.06,60.5,5692500,39.8768148222583,40.3651023506941,39.1020652771402,39.3885272938225,8743567.57313984,0.0,1.0
2000-10-24,61.0,61.94,60.63,60.88,4174700,39.7140523127797,40.3260393484193,39.4731637987514,39.63592630823,6412256.74968589,0.0,1.0
2000-10-25,62.56,63.94,61.13,61.13,5929900,40.7296903719262,41.6281394242481,39.7986888177086,39.7986888177086,9108209.28449046,0.0,1.0
2000-10-26,63.06,63.63,61.88,62.0,4459800,41.0552153908834,41.4263139124946,40.2869763461444,40.3651023506941,6850164.71896163,0.0,1.0
2000-10-27,63.75,63.81,63.0,63.06,2632700,41.5044399170444,41.5435029193192,41.0161523886086,41.0552153908834,4043775.20418186,0.0,1.0
2000-10-30,64.69,65.19,63.69,63.75,4779200,42.1164269526839,42.4419519716411,41.4653769147695,41.5044399170444,7340756.81081246,0.0,1.0
2000-10-31,67.81,67.88,64.06,64.69,4700800,44.1477030709769,44.1932765736309,41.7062654287978,42.1164269526839,7220335.95921226,0.0,1.0
2000-11-01,65.75,67.81,65.13,67.56,5589600,42.8065399928732,44.1477030709769,42.4028889693663,43.9849405614983,8585515.20541458,0.0,1.0
2000-11-02,66.13,67.0,63.81,65.38,5114500,43.0539390072807,43.6203525402662,41.5435029193192,42.5656514788449,7855770.98863833,0.0,1.0
2000-11-03,66.06,66.75,65.5,66.19,2743700,43.0083655046267,43.4575900307876,42.6437774833946,43.0930020095556,4214269.01193215,0.0,1.0
2000-11-06,66.06,66.38,64.0,64.44,3610300,43.0083655046267,43.2167015167593,41.667202426523,41.9536644432053,5545349.49658441,0.0,1.0
2000-11-07,65.19,65.94,65.06,65.5,3030800,42.4419519716411,42.930239500077,42.3573154667123,42.6437774833946,4655248.94170791,0.0,1.0
2000-11-08,65.0,66.13,64.5,65.19,1600600,42.4093994697454,43.1466705682195,42.0831733199782,42.533365406657,2453206.15950294,0.14,1.0
2000-11-09,65.69,65.94,64.44,64.88,2060100,42.8595915564243,43.0227046313079,42.0440261820061,42.3311051938013,3157472.20366862,0.0,1.0
2000-11-10,63.5,65.75,63.25,65.44,2847400,41.4307210204436,42.8987386943963,41.26760794556,42.6964784815406,4364150.45518472,0.0,1.0
2000-11-13,62.81,63.63,61.94,62.13,2943400,40.9805289337648,41.5155398193831,40.4128954331697,40.5368613700813,4511287.64830747,0.0,1.0
2000-11-14,64.38,64.81,63.06,63.06,3553800,42.004879044034,42.2854335328339,41.1436420086484,41.1436420086484,5446834.96791299,0.0,1.0
2000-11-15,63.56,63.81,62.69,63.75,3139900,41.4698681584157,41.6329812332993,40.9022346578206,41.5938340953272,4812459.09048061,0.0,1.0
2000-11-16,65.81,66.38,63.56,63.56,3557500,42.9378858323684,43.3097836431031,41.4698681584157,41.4698681584157,5452505.8805646,0.0,1.0
2000-11-17,65.38,66.81,65.06,65.75,3529100,42.6573313435685,43.5903381319029,42.4485466077175,42.8987386943963,5408977.79426579,0.0,1.0
2000-11-20,65.56,66.5,65.0,65.0,2503900,42.7747727574848,43.3880779190472,42.4093994697454,42.4093994697454,3837675.18604236,0.0,1.0
2000-11-21,68.63,69.5,65.31,65.31,5734000,44.7778013170558,45.3454348176509,42.6116596826011,42.6116596826011,8788381.93089456,0.0,1.0
2000-11-22,65.13,68.44,64.88,68.13,4296000,42.4942182686849,44.6538353801443,42.3311051938013,44.4515751672885,6584389.39224329,0.0,1.0
2000-11-24,65.69,66.81,65.56,66.0,1122400,42.8595915564243,43.5903381319029,42.7747727574848,43.06185176928,1720279.01626021,0.0,1.0
2000-11-27,67.38,68.0,67.0,67.0,2781400,43.9622359426376,44.3667563683491,43.7143040688145,43.7143040688145,4262993.63491283,0.0,1.0
2000-11-28,67.5,68.19,66.25,67.31,3248900,44.0405302185818,44.4907223052606,43.2249648441636,43.9165642816702,4979521.11183874,0.0,1.0
2000-11-29,69.94,70.0,66.19,66.44,6378700,45.6325138294461,45.6716609674181,43.1858177061915,43.3489307810752,9776500.14345956,0.0,1.0
2000-11-30,69.06,69.69,67.56,69.44,4248500,45.0583558058557,45.4694007545624,44.0796773565539,45.3062876796788,6511587.13522942,0.0,1.0
2000-12-01,65.81,68.69,65.19,68.69,4419900,42.9378858323684,44.8169484550279,42.533365406657,44.8169484550279,6774288.33211735,0.0,1.0
2000-12-04,64.81,65.81,63.69,65.81,5211000,42.2854335328339,42.9378858323684,41.5546869573552,42.9378858323684,7986790.76419454,0.0,1.0
2000-12-05,68.94,70.19,64.5,65.94,6336500,44.9800615299115,45.7956269043297,42.0831733199782,43.0227046313079,9711821.08564936,0.0,1.0
2000-12-06,67.38,69.44,66.81,68.94,4597700,43.9622359426376,45.3062876796788,43.5903381319029,44.9800615299115,7046798.67521346,0.0,1.0
2000-12-07,66.81,68.13,66.81,67.13,2295400,43.5903381319029,44.4515751672885,43.5903381319029,43.799122867754,3518111.59472888,0.0,1.0
2000-12-08,69.94,70.94,67.44,67.56,5179900,45.6325138294461,46.2849661289806,44.0013830806097,44.0796773565539,7939124.44433915,0.0,1.0
2000-12-11,68.38,70.63,68.38,69.69,3801300,44.6146882421722,46.0827059161249,44.6146882421722,45.4694007545624,5826173.04393259,0.0,1.0
2000-12-12,69.13,70.44,68.13,68.13,3167400,45.1040274668231,45.9587399792133,44.4515751672885,44.4515751672885,4854607.7655939,0.0,1.0
2000-12-13,67.88,69.81,67.75,68.75,2366600,44.2884620924049,45.5476950305066,44.2036432934654,44.856095593,3627238.34629492,0.0,1.0
2000-12-14,67.25,68.94,66.5,67.38,3369700,43.8774171436981,44.9800615299115,43.3880779190472,43.9622359426376,5164668.74651821,0.0,1.0
2000-12-15,64.88,66.69,64.75,65.88,6340900,42.3311051938013,43.5120438559588,42.2462863948618,42.9835574933358,9718564.87366747,0.0,1.0
2000-12-18,68.5,69.94,66.0,66.0,4230000,44.6929825181163,45.6325138294461,43.06185176928,43.06185176928,6483232.5719714,0.0,1.0
2000-12-19,66.38,68.63,66.13,67.88,4316400,43.3097836431031,44.7778013170558,43.1466705682195,44.2884620924049,6615656.04578188,0.0,1.0
2000-12-20,65.0,66.44,64.06,66.13,4112700,42.4093994697454,43.3489307810752,41.796094308183,43.1466705682195,6303449.31412453,0.0,1.0
2000-12-21,64.63,65.0,62.56,64.75,4725400,42.1679921189176,42.4093994697454,40.8174158588811,42.2462863948618,7242521.79564862,0.0,1.0
2000-12-22,63.44,65.0,61.44,64.19,4071700,41.3915738824715,42.4093994697454,40.0866692834024,41.8809131071224,6240609.47122836,0.0,1.0
2000-12-26,63.0,64.5,62.25,63.44,2366700,41.1044948706763,42.0831733199782,40.6151556460254,41.3915738824715,3627391.61420442,0.0,1.0
2000-12-27,64.06,64.88,62.25,62.25,2725700,41.796094308183,42.3311051938013,40.6151556460254,40.6151556460254,4177623.40931972,0.0,1.0
2000-12-28,65.44,67.0,63.75,64.0,2486100,42.6964784815406,43.7143040688145,41.5938340953272,41.7569471702109,3810393.49815085,0.0,1.0
2000-12-29,66.0,66.75,65.63,65.88,2554100,43.06185176928,43.5511909939309,42.8204444184522,42.9835574933358,3914615.6766128,0.0,1.0
2001-01-02,62.0,65.31,60.56,64.88,3762500,40.4520425711418,42.6116596826011,39.512511259812,42.3311051938013,5766705.09504548,0.0,1.0
2001-01-03,62.56,63.75,59.19,60.75,6428600,40.8174158588811,41.5938340953272,38.6186516094497,39.6364771967236,9852980.8303015,0.0,1.0
2001-01-04,61.0,64.19,60.25,64.0,3868900,39.7995902716072,41.8809131071224,39.3102510469563,41.7569471702109,5929782.15075654,0.0,1.0
2001-01-05,58.75,61.5,58.13,61.38,4012600,38.3315725976545,40.1258164213745,37.9270521719431,40.0475221454304,6150028.13671216,0.0,1.0
2001-01-08,59.0,60.5,58.69,58.75,3055100,38.4946856725382,39.47336412184,38.2924254596824,38.3315725976545,4682487.90322217,0.0,1.0
2001-01-09,58.94,59.0,57.19,59.0,4372800,38.4555385345661,38.4946856725382,37.3137470103806,38.4946856725382,6702099.14674149,0.0,1.0
2001-01-10,60.38,60.88,58.31,58.38,3674200,39.3950698458958,39.7212959956631,38.0444935858593,38.0901652468267,5631369.53095445,0.0,1.0
2001-01-11,59.13,60.75,59.0,60.0,3385300,38.5795044714776,39.6364771967236,38.4946856725382,39.1471379720727,5188578.54040066,0.0,1.0
2001-01-12,60.63,60.69,58.56,59.56,3161000,39.5581829207795,39.5973300587515,38.207606660743,38.8600589602775,4844798.61938571,0.0,1.0
2001-01-16,61.0,61.63,59.5,59.94,3274400,39.7995902716072,40.210635220314,38.8209118223054,39.1079908341006,5018604.42876198,0.0,1.0
2001-01-17,58.75,62.69,58.25,62.44,6608400,38.3315725976545,40.9022346578206,38.0053464478872,40.739121582937,10128556.5315877,0.0,1.0
2001-01-18,57.38,58.0,55.63,56.5,6047900,37.4377129472922,37.8422333730036,36.2959214231067,36.8635549237018,9269489.89882407,0.0,1.0
2001-01-19,55.69,57.44,55.5,57.38,4295900,36.3350685610788,37.4768600852643,36.2111026241672,37.4377129472922,6584236.12433379,0.0,1.0
2001-01-22,56.0,56.88,55.69,56.31,3605600,36.5373287739345,37.1114867975249,36.3350685610788,36.7395889867902,5526227.74503548,0.0,1.0
2001-01-23,57.5,58.0,56.19,56.94,4417400,37.5160072232363,37.8422333730036,36.6612947108461,37.150633935497,6770456.63437978,0.0,1.0
2001-01-24,57.44,58.0,56.88,56.88,2998400,37.4768600852643,37.8422333730036,37.1114867975249,37.1114867975249,4595584.99853405,0.0,1.0
2001-01-25,59.25,59.69,56.5,56.5,3684000,38.6577987474218,38.944877759217,36.8635549237018,36.8635549237018,5646389.78608573,0.0,1.0
2001-01-26,58.06,59.69,57.5,58.75,2300200,37.8813805109757,38.944877759217,37.5160072232363,38.3315725976545,3525468.45438501,0.0,1.0
2001-01-29,56.46,57.99,56.31,57.7,2364700,36.8374568317204,37.8357088500083,36.7395889867902,37.6464976831432,3624326.25601437,0.0,1.0
2001-01-30,56.15,56.59,54.56,56.46,3703800,36.6351966188647,36.9222756306599,35.5977974626048,36.8374568317204,5676736.8321673,0.0,1.0
2001-01-31,58.5,58.91,56.5,56.5,3614900,38.1684595227709,38.43596496558,36.8635549237018,36.8635549237018,5540481.66061924,0.0,1.0
2001-02-01,56.52,58.5,56.06,58.0,4105500,36.8766039696925,38.1684595227709,36.5764759119066,37.8422333730036,6292414.02464032,0.0,1.0
2001-02-02,56.85,57.5,56.04,56.97,2121700,37.0919132285389,37.5160072232363,36.5634268659159,37.170207504483,3251885.23592239,0.0,1.0
2001-02-05,57.93,58.04,56.42,56.73,2188100,37.7965617120362,37.868331464985,36.811358739739,37.0136189525947,3353655.1278323,0.0,1.0
2001-02-06,56.73,58.46,56.47,57.88,2367000,37.0136189525947,38.1423614307895,36.8439813547158,37.7639390970595,3627851.41793293,0.0,1.0
2001-02-07,57.45,57.89,56.65,56.95,2182900,37.5943014991805,37.8822300050054,37.0707951249534,37.2671100152886,3335814.20585068,0.17,1.0
2001-02-08,57.51,58.26,57.12,57.35,2802100,37.6335644772475,38.1243517030854,37.3783551198118,37.5288632024021,4282049.10266811,0.0,1.0
2001-02-09,57.34,58.17,56.78,57.7,2017300,37.5223193727243,38.0654572359848,37.1558649107653,37.7578972411264,3082751.38460882,0.0,1.0
2001-02-12,59.07,59.1,58.21,58.65,2875500,38.6544019069903,38.6740333960238,38.0916325546962,38.3795610605211,4394215.83623787,0.0,1.0
2001-02-13,60.72,61.38,59.09,59.09,4984900,39.7341338038336,40.1660265625709,38.6674895663459,38.6674895663459,7617710.49280548,0.0,1.0
2001-02-14,60.59,61.94,60.34,61.72,3697900,39.6490640180217,40.5324810245298,39.4854682760757,40.3885167716174,5650972.26250183,0.0,1.0
2001-02-15,60.15,60.76,58.84,60.59,2569700,39.3611355121968,39.7603091225449,38.5038938244,39.6490640180217,3926905.38493495,0.0,1.0
2001-02-16,59.99,60.61,59.63,59.8,2934600,39.2564342373514,39.6621516773774,39.0208563689492,39.1321014734725,4484529.92280426,0.0,1.0
2001-02-20,61.85,62.8,60.15,60.35,3144600,40.4735865574293,41.0952503768239,39.3611355121968,39.4920121057536,4805442.92075591,0.0,1.0
2001-02-21,60.2,62.38,60.15,61.85,2299500,39.393854660586,40.8204095303547,39.3611355121968,40.4735865574293,3513997.3275705,0.0,1.0
2001-02-22,61.28,62.23,60.2,60.2,2767600,40.1005882657925,40.7222520851871,39.393854660586,39.393854660586,4229327.68157605,0.0,1.0
2001-02-23,61.61,61.75,60.55,60.98,2267000,40.3165346451612,40.4081482606509,39.6228886993103,39.9042733754574,3464332.22074465,0.0,1.0
2001-02-26,62.76,62.97,61.02,61.45,1854600,41.0690750581126,41.2064954813472,39.9304486941687,40.2118333703158,2834120.21905295,0.0,1.0
2001-02-27,63.7,63.9,62.0,62.3,2993000,41.6841950478294,41.8150716413861,40.5717440025969,40.768058892932,4573774.29937748,0.0,1.0
2001-02-28,62.2,63.83,61.99,63.8,3053200,40.7026205961536,41.7692648336413,40.565200172919,41.7496333446077,4665769.35879029,0.0,1.0
2001-03-01,59.65,61.86,58.6,61.85,4226100,39.0339440283049,40.4801303871071,38.3468419121319,40.4735865574293,6458144.86020687,0.0,1.0
2001-03-02,60.1,61.45,58.3,59.55,3796100,39.3284163638076,40.2118333703158,38.1505270217967,38.9685057315265,5801037.29297256,0.0,1.0
2001-03-05,61.91,62.15,59.88,59.9,2814700,40.5128495354963,40.6699014477644,39.1844521108952,39.1975397702508,4301303.88254521,0.0,1.0
2001-03-06,62.13,62.59,61.29,62.05,2783400,40.6568137884088,40.9578299535893,40.1071320954703,40.604463150986,4253472.56427907,0.0,1.0
2001-03-07,64.1,64.21,61.87,61.95,3475800,41.9459482349429,42.0179303613991,40.486674216785,40.5390248542077,5311568.56323964,0.0,1.0
2001-03-08,64.75,65.2,63.55,64.0,4227400,42.3712971640024,42.6657694995051,41.5860376026618,41.8805099381645,6460131.4644799,0.0,1.0
2001-03-09,65.5,65.6,64.2,64.45,2721500,42.8620843898402,42.9275226866186,42.0113865317213,42.1749822736672,4158879.63774,0.0,1.0
2001-03-12,61.0,64.32,60.96,64.2,4324900,39.917361034813,42.0899124878553,39.8911857161017,42.0113865317213,6609126.78495746,0.0,1.0
2001-03-13,60.57,62.99,60.06,62.01,4802100,39.635976358666,41.2195831407028,39.3022410450963,40.5782878322747,7338363.36887424,0.0,1.0
2001-03-14,58.02,59.51,56.83,59.5,6086000,37.9672997908173,38.9423304128151,37.1885840591545,38.9357865831373,9300364.31206526,0.0,1.0
2001-03-15,56.1,58.02,55.51,58.02,5186800,36.7108844926723,37.9672997908173,36.3247985416799,37.9672997908173,7926245.417979,0.0,1.0
2001-03-16,53.75,56.2,52.85,55.63,11244000,35.1730845183803,36.7763227894507,34.5841398473749,36.4033244978139,17182598.8046109,0.0,1.0
2001-03-19,56.02,56.25,53.75,54.57,6193500,36.6585338552496,36.8090419378399,35.1730845183803,35.7096785519631,9464641.20387385,0.0,1.0
2001-03-20,55.0,57.19,54.76,56.6,4360500,35.9910632281101,37.4241619275567,35.834011315842,37.0380759765642,6663529.17889593,0.0,1.0
2001-03-21,53.85,55.4,53.2,54.6,3758400,35.2385228151587,36.2528164152236,34.8131738860992,35.7293100409966,5743425.76905457,0.0,1.0
2001-03-22,52.0,53.35,49.7,53.1,6703700,34.0279143247587,34.9113313312668,32.5228334988559,34.7477355893209,10244306.973183,0.0,1.0
2001-03-23,53.0,53.44,51.6,52.75,4632500,34.6822972925425,34.9702257983674,33.7661611376451,34.5187015505965,7079187.91909996,0.0,1.0
2001-03-26,55.44,56.17,53.55,53.55,4780200,36.278991733935,36.7566913004172,35.0422079248236,35.0422079248236,7304896.72765928,0.0,1.0
2001-03-27,55.2,56.24,54.25,55.31,3634800,36.1219398216669,36.8024981081621,35.5002760022723,36.1939219481231,5554545.54740303,0.0,1.0
2001-03-28,55.0,55.18,54.0,54.6,2861600,35.9910632281101,36.1088521623112,35.3366802603263,35.7293100409966,4372974.45208774,0.0,1.0
2001-03-29,55.95,56.3,54.25,54.55,2814300,36.6127270475047,36.8417610862291,35.5002760022723,35.6965908926074,4300692.61969197,0.0,1.0
2001-03-30,55.71,57.27,55.31,55.4,3742700,36.4556751352366,37.4765125649794,36.1939219481231,36.2528164152236,5719433.70206486,0.0,1.0
2001-04-02,55.02,56.6,54.53,55.4,3182600,36.0041508874658,37.0380759765642,35.6835032332517,36.2528164152236,4863512.89181382,0.0,1.0
2001-04-03,54.61,55.45,54.11,55.45,3337500,35.7358538706744,36.2855355636128,35.4086623867825,36.2855355636128,5100224.43173149,0.0,1.0
2001-04-04,54.63,55.2,53.92,54.5,2954700,35.7489415300301,36.1219398216669,35.2843296229036,35.6638717442182,4515245.88117963,0.0,1.0
2001-04-05,56.81,57.5,55.84,56.0,2704800,37.1754963997988,37.6270206475697,36.5407449210485,36.6454461958939,4133359.41361718,0.0,1.0
2001-04-06,55.98,56.65,55.32,56.0,2785500,36.6323585365383,37.0707951249534,36.2004657778009,36.6454461958939,4256681.69425859,0.0,1.0
2001-04-09,56.87,57.74,56.0,56.05,2549800,37.2147593778659,37.7840725598378,36.6454461958939,36.6781653442831,3896495.0579862,0.0,1.0
2001-04-10,59.82,60.19,57.83,58.1,4486300,39.1451891328281,39.3873108309081,37.8429670269383,38.01965042824,6855771.3462403,0.0,1.0
2001-04-11,59.12,61.0,58.5,60.57,3980800,38.6871210553795,39.917361034813,38.2814036153535,39.635976358666,6083287.91545669,0.0,1.0
2001-04-12,60.5,60.5,58.62,58.95,1607300,39.5901695509211,39.5901695509211,38.3599295714875,38.5758759508562,2456206.96003656,0.0,1.0
2001-04-16,59.75,60.98,59.18,60.25,2145500,39.0993823250833,39.9042733754574,38.7263840334465,39.4265738089752,3278661.12907263,0.0,1.0
2001-04-17,60.6,60.6,59.0,59.75,2258600,39.6556078476995,39.6556078476995,38.6085950992454,39.0993823250833,3451495.70082659,0.0,1.0
2001-04-18,61.3,63.73,60.7,60.85,3078200,40.1136759251482,41.7038265368629,39.7210461444779,39.8192035896455,4703973.28711786,0.0,1.0
2001-04-19,60.63,61.62,59.55,61.48,3551000,39.675239336733,40.323078474839,38.9685057315265,40.2314648593493,5426485.979649,0.0,1.0
2001-04-20,61.7,64.91,60.5,61.9,7352100,40.3754291122617,42.4759984388478,39.5901695509211,40.5063057058185,11235164.0582871,0.0,1.0
2001-04-23,60.14,61.28,59.61,60.9,4319900,39.354591682519,40.1005882657925,39.0077687095935,39.8519227380347,6601485.99929193,0.0,1.0
2001-04-24,60.8,62.13,60.0,60.0,3094100,39.7864844412563,40.6568137884088,39.2629780670292,39.2629780670292,4728270.9855342,0.0,1.0
2001-04-25,60.34,60.41,59.9,59.95,3228400,39.4854682760757,39.5312750838206,39.1975397702508,39.23025891864,4933502.48850995,0.0,1.0
2001-04-26,60.98,61.2,59.77,60.09,3036600,39.9042733754574,40.0482376283698,39.1124699844389,39.3218725341298,4640401.95038077,0.0,1.0
2001-04-27,61.61,61.8,60.84,60.92,2141800,40.3165346451612,40.4408674090401,39.8126597599676,39.8650103973903,3273006.94768015,0.0,1.0
2001-04-30,61.8,64.16,61.8,62.4,3112800,40.4408674090401,41.9852112130099,40.4408674090401,40.8334971897104,4756847.52392323,0.0,1.0
2001-05-01,63.43,64.48,62.7,62.7,4773800,41.5075116465277,42.1946137627007,41.0298120800455,41.0298120800455,7295116.52200743,0.0,1.0
2001-05-02,64.0,64.3,63.25,63.68,3346200,41.8805099381645,42.0768248284996,41.3897227123266,41.6711073884737,5113519.39878948,0.0,1.0
2001-05-03,64.0,64.2,62.71,63.75,2171400,41.8805099381645,42.0113865317213,41.0363559097234,41.7169141962185,3318240.39882,0.0,1.0
2001-05-04,64.5,65.0,63.0,63.15,2391200,42.2077014220564,42.5348929059483,41.2261269703807,41.3242844155483,3654129.33667606,0.0,1.0
2001-05-07,64.69,65.27,64.25,64.7,2149200,42.3320341859353,42.7115763072499,42.0441056801105,42.3385780156132,3284315.31046512,0.0,1.0
2001-05-08,64.63,65.2,64.3,64.5,2663200,42.2927712078683,42.6657694995051,42.0768248284996,42.2077014220564,4069788.07688009,0.0,1.0
2001-05-09,65.0,65.51,64.0,64.05,2575400,42.6461380104716,42.9807461702461,41.9900435795412,42.0228483010878,3925349.58168769,0.17,1.0
2001-05-10,65.95,66.0,65.16,65.55,2441900,43.2694277198554,43.3022324414019,42.7511131194204,43.0069899474833,3721872.77452946,0.0,1.0
2001-05-11,66.01,66.43,65.3,65.97,1659000,43.3087933857112,43.584353046702,42.8429663397507,43.282549608474,2528599.42378655,0.0,1.0
2001-05-14,66.74,66.75,65.87,66.0,1399700,43.7877423202903,43.7943032645997,43.216940165381,43.3022324414019,2133381.92493914,0.0,1.0
2001-05-15,66.59,66.7,65.44,66.02,2684000,43.6893281556508,43.7614985430531,42.9348195600809,43.3153543300205,4090874.53492652,0.0,1.0
2001-05-16,66.75,66.75,65.65,66.6,3985800,43.7943032645997,43.7943032645997,43.0725993905763,43.6958890999601,6075040.13461628,0.0,1.0
2001-05-17,68.79,69.85,66.56,66.75,6050600,45.1327359036975,45.8281960004837,43.6696453227229,43.7943032645997,9222148.08533026,0.0,1.0
2001-05-18,68.35,68.9,67.97,68.79,3360700,44.8440543540882,45.2049062910999,44.5947384703347,45.1327359036975,5122280.94244692,0.0,1.0
2001-05-21,68.69,68.75,67.87,67.9,1554800,45.0671264606045,45.1064921264603,44.5291290272416,44.5488118601695,2369780.82224432,0.0,1.0
2001-05-22,68.0,68.95,67.5,68.1,2812700,44.6144213032626,45.2377110126464,44.2863740877974,44.6800307463556,4287035.32205209,0.0,1.0
2001-05-23,66.0,67.65,66.0,67.4,3687500,43.3022324414019,44.384788252437,43.3022324414019,44.2207646447044,5620379.97300355,0.0,1.0
2001-05-24,65.2,67.46,64.05,66.2,4253400,42.7773568966576,44.2601303105602,42.0228483010878,43.433451327588,6482908.25143684,0.0,1.0
2001-05-25,63.33,64.9,62.9,64.9,3187800,41.5504603108179,42.5805285673785,41.2683397055179,42.5805285673785,4858751.80418732,0.0,1.0
2001-05-29,63.53,63.9,63.2,63.5,2271400,41.681679197004,41.9244341364482,41.465168034797,41.6619963640761,3462001.64628617,0.0,1.0
2001-05-30,63.05,63.95,62.8,63.57,3197700,41.3667538701574,41.9572388579947,41.2027302624248,41.7079229742412,4873841.09550467,0.0,1.0
2001-05-31,62.89,63.4,62.33,63.3,2653000,41.2617787612086,41.596386920983,40.8943658798876,41.53077747789,4043625.23888228,0.0,1.0
2001-06-01,65.0,65.57,62.9,63.0,3301500,42.6461380104716,43.0201118361019,41.2683397055179,41.3339491486109,5032050.02871084,0.0,1.0
2001-06-04,66.03,66.7,64.9,64.9,2465900,43.3219152743298,43.7614985430531,42.5805285673785,42.5805285673785,3758452.87469274,0.0,1.0
2001-06-05,66.93,67.55,66.7,67.03,3385500,43.9124002621671,44.3191788093439,43.7614985430531,43.9780097052601,5160080.37928232,0.0,1.0
2001-06-06,66.1,66.26,65.72,66.15,3493500,43.3678418844949,43.4728169934438,43.1185260007414,43.4006466060415,5324690.83001706,0.0,1.0
2001-06-07,65.65,66.06,65.12,65.95,2176200,43.0725993905763,43.3415981072577,42.7248693421832,43.2694277198554,3316900.58230517,0.0,1.0
2001-06-08,64.59,65.63,64.1,64.5,2250000,42.3771392937901,43.0594775019577,42.0556530226343,42.3180907950064,3429384.39030726,0.0,1.0
2001-06-11,64.5,64.75,63.67,64.59,1662300,42.3180907950064,42.482114402739,41.7735324173342,42.3771392937901,2533629.187559,0.0,1.0
2001-06-12,65.71,66.14,64.2,64.3,3116800,43.1119650564321,43.3940856617322,42.1212624657273,42.1868719088203,4750535.67453762,0.0,1.0
2001-06-13,65.49,66.49,65.4,65.6,2164000,42.9676242816274,43.6237187125578,42.9085757828437,43.0397946690298,3298305.69805551,0.0,1.0
2001-06-14,63.56,65.49,63.32,65.49,3756600,41.7013620299319,42.9676242816274,41.5438993665086,42.9676242816274,5725700.17805699,0.0,1.0
2001-06-15,64.25,64.51,63.72,63.8,5906700,42.1540671872738,42.3246517393157,41.8063371388807,41.8588246933552,9002819.9014346,0.0,1.0
2001-06-18,64.88,64.99,64.41,64.85,2425600,42.5674066787599,42.6395770661623,42.2590422962227,42.547723845832,3697028.78983523,0.0,1.0
2001-06-19,61.8,64.88,61.54,64.7,4464100,40.5466358314945,42.5674066787599,40.3760512794526,42.4493096811925,6804051.0474536,0.0,1.0
2001-06-20,61.11,62.85,60.38,61.8,5950700,40.0939306741526,41.2355349839714,39.6149817395734,40.5466358314945,9069883.4184006,0.0,1.0
2001-06-21,57.75,60.0,56.7,60.0,9721900,37.8894533862267,39.3656658558199,37.2005542337498,39.3656658558199,14817836.4907236,0.0,1.0
2001-06-22,57.0,57.88,55.4,57.75,6131500,37.3973825630289,37.9747456622476,36.3476314735404,37.8894533862267,9345453.5062973,0.0,1.0
2001-06-25,56.96,57.78,56.39,56.95,5424700,37.3711387857917,37.9091362191546,36.9971649601614,37.3645778414824,8268169.55648878,0.0,1.0
2001-06-26,57.02,57.82,56.05,56.7,4629500,37.4105044516475,37.9353799963918,36.7740928536451,37.2005542337498,7056148.9044122,0.0,1.0
2001-06-27,57.7,58.04,56.88,57.02,3117600,37.8566486646802,38.0797207711965,37.3186512313173,37.4105044516475,4751755.01120972,0.0,1.0
2001-06-28,57.24,58.38,56.88,57.3,4013500,37.5548452264522,38.3027928777128,37.3186512313173,37.594210892308,6117259.66688807,0.0,1.0
2001-06-29,55.6,57.5,55.58,56.89,4835800,36.4788503597265,37.7254297784941,36.4657284711078,37.3252121756266,7370585.34873235,0.0,1.0
2001-07-02,56.36,57.22,56.3,56.6,3333200,36.9774821272335,37.5417233378336,36.9381164613777,37.1349447906568,5080366.24434317,0.0,1.0
2001-07-03,56.33,57.06,56.15,56.36,2202600,36.9577992943056,37.4367482288847,36.8397022967381,36.9774821272335,3357138.69248478,0.0,1.0
2001-07-05,55.23,56.72,55.15,56.7,3141600,36.2360954202822,37.2136761223684,36.1836078658078,37.2005542337498,4788335.11137301,0.0,1.0
2001-07-06,54.3,55.48,53.77,55.05,4111300,35.625927599517,36.4001190280148,35.278197551124,36.1179984227148,6266323.57505343,0.0,1.0
2001-07-09,52.83,54.02,52.55,53.85,5602100,34.6614687860494,35.4422211588565,34.4777623453889,35.3306851055984,8538557.46352901,0.0,1.0
2001-07-10,54.15,54.62,53.19,53.73,4709600,35.5275134348775,35.8358778174147,34.8976627811844,35.2519537738867,7178234.98870712,0.0,1.0
2001-07-11,52.9,54.21,52.9,54.0,3300000,34.7073953962146,35.5668791007333,34.7073953962146,35.4290992702379,5029763.77245063,0.0,1.0
2001-07-12,54.5,54.79,53.26,53.4,3217800,35.7571464857031,35.9474138706729,34.9435893913495,35.0354426116797,4904476.92939141,0.0,1.0
2001-07-13,55.07,55.21,53.77,54.49,1639000,36.1311203113334,36.2229735316636,35.278197551124,35.7505855413938,2498116.00698382,0.0,1.0
2001-07-16,55.28,55.39,54.08,54.62,1950800,36.2689001418288,36.3410705292311,35.4815868247124,35.8358778174147,2973352.47493839,0.0,1.0
2001-07-17,56.3,56.72,55.4,55.4,3848400,36.9381164613777,37.2136761223684,36.3476314735404,36.3476314735404,5865619.06118152,0.0,1.0
2001-07-18,57.13,57.6,55.05,57.6,5456400,37.4826748390499,37.7910392215871,36.1179984227148,37.7910392215871,8316485.7721211,0.0,1.0
2001-07-19,56.39,57.95,55.7,57.41,3427200,36.9971649601614,38.0206722724127,36.5444598028195,37.6663812797104,5223638.30331601,0.0,1.0
2001-07-20,56.79,57.15,56.27,56.39,1834100,37.2596027325336,37.4957967276685,36.9184336284498,36.9971649601614,2795481.73789445,0.0,1.0
2001-07-23,56.25,57.25,56.05,57.09,2123900,36.9053117398312,37.5614061707615,36.7740928536451,37.4564310618127,3237186.44736603,0.0,1.0
2001-07-24,55.26,56.6,55.19,56.6,2178000,36.2557782532101,37.1349447906568,36.209851643045,37.1349447906568,3319644.08981742,0.0,1.0
2001-07-25,56.67,56.85,55.82,55.96,1590500,37.1808714008219,37.2989683983894,36.6231911345311,36.7150443548614,2424193.72123719,0.0,1.0
2001-07-26,58.11,58.18,56.52,56.55,2311300,38.1256473813616,38.1715739915267,37.0824572361824,37.1021400691103,3522816.06280762,0.0,1.0
2001-07-27,58.14,58.9,57.95,57.95,2612400,38.1453302142895,38.6439619817966,38.0206722724127,38.0206722724127,3981743.90277274,0.0,1.0
2001-07-30,57.4,58.9,57.4,58.64,2634300,37.6598203354011,38.6439619817966,37.6598203354011,38.4733774297547,4015123.24417173,0.0,1.0
2001-07-31,58.53,58.79,57.12,57.2,2661300,38.4012070423523,38.5717915943942,37.4761138947406,37.528601449215,4056275.85685542,0.0,1.0
2001-08-01,59.0,59.34,58.52,58.65,2175100,38.7095714248896,38.9326435314059,38.394646098043,38.479938374064,3315223.99438102,0.0,1.0
2001-08-02,58.82,59.75,58.32,59.5,2348200,38.5914744273221,39.2016422480873,38.263427211857,39.0376186403548,3579057.96680866,0.0,1.0
2001-08-03,59.21,59.25,58.56,58.82,1947300,38.847351255385,38.8735950326222,38.4208898752802,38.5914744273221,2968017.87699791,0.0,1.0
2001-08-06,58.4,59.8,58.34,59.0,2732600,38.3159147663314,39.2344469696339,38.2765491004756,38.7095714248896,4164949.23775715,0.0,1.0
2001-08-07,57.5,57.73,56.5,57.44,4131900,37.7254297784941,37.8763314976081,37.0693353475638,37.6860641126383,6297721.49436024,0.0,1.0
2001-08-08,56.61,57.68,56.32,57.15,2982800,37.1415057349661,37.8435267760615,36.9512383499963,37.4957967276685,4546296.78195932,0.0,1.0
2001-08-09,56.36,57.04,55.88,56.51,3755500,36.9774821272335,37.4236263402661,36.662556800387,37.0758962918731,5724023.59013284,0.0,1.0
2001-08-10,56.85,56.93,56.11,56.51,2330500,37.2989683983894,37.3514559528638,36.8134585195009,37.0758962918731,3552080.14293824,0.0,1.0
2001-08-13,56.45,57.24,56.15,56.55,1641800,37.0365306260172,37.5548452264522,36.8397022967381,37.1021400691103,2502383.6853362,0.0,1.0
2001-08-14,55.89,56.7,55.85,56.45,2119000,36.6691177446963,37.2005542337498,36.642873967459,37.0365306260172,3229718.01024936,0.0,1.0
2001-08-15,54.44,56.1,54.39,55.55,3336500,35.8293168731054,36.9218346175829,35.7964097121272,36.5598558468223,5069565.25694588,0.17,1.0
2001-08-16,55.13,55.13,53.79,54.1,2962100,36.2834356946051,36.2834356946051,35.4015237803883,35.6055481784534,4500692.11676889,0.0,1.0
2001-08-17,54.0,55.0,53.4,55.0,2413700,35.5397338564969,36.1978770760617,35.1448479247581,36.1978770760617,3667438.83131733,0.0,1.0
2001-08-20,53.34,53.8,52.8,53.75,3248000,35.1053593315842,35.408105212584,34.7499619930192,35.3751980516057,4935096.04512519,0.0,1.0
2001-08-21,51.94,53.31,51.94,53.27,3330300,34.1839588241935,35.0856150349972,34.1839588241935,35.0592893062147,5060144.81498782,0.0,1.0
2001-08-22,52.3,52.6,51.78,51.94,4197800,34.4208903832368,34.6183333491063,34.0786559090632,34.1839588241935,6378246.97605498,0.0,1.0
2001-08-23,52.17,52.5,52.0,52.1,1604200,34.3353317646934,34.5525190271498,34.2234474173674,34.2892617393239,2437463.3853417,0.0,1.0
2001-08-24,53.63,53.95,52.3,52.34,2351900,35.296220865258,35.5068266955187,34.4208903832368,34.4472161120194,3573538.29696119,0.0,1.0
2001-08-27,53.06,53.91,53.01,53.91,1694300,34.9210792301061,35.4805009667361,34.8881720691278,35.4805009667361,2574363.67895801,0.0,1.0
2001-08-28,51.65,53.21,51.55,53.0,4484400,33.9930972905197,35.0198007130408,33.9272829685633,34.8815906369322,6813714.50269688,0.0,1.0
2001-08-29,50.7,52.0,50.51,51.8,3541600,33.3678612319332,34.2234474173674,33.2428140202159,34.0918187734545,5381199.55462297,0.0,1.0
2001-08-30,50.5,51.15,50.17,50.7,2545200,33.2362325880203,33.6640256807374,33.0190453255639,33.3678612319332,3867243.36639552,0.0,1.0
2001-08-31,51.2,51.2,50.26,50.5,1939700,33.6969328417156,33.6969328417156,33.0782782153247,33.2362325880203,2947230.84936248,0.0,1.0
2001-09-04,49.95,51.97,49.45,49.75,3245700,32.8742538172597,34.2037031207805,32.5451822074773,32.7426251733467,4931601.36504397,0.0,1.0
2001-09-05,50.61,51.25,49.9,50.2,3355600,33.3086283421724,33.7298400026938,32.8413466562814,33.0387896221509,5098586.29588119,0.0,1.0
2001-09-06,48.84,50.45,48.45,50.1,3942700,32.1437148435428,33.203325427042,31.8870389879125,32.9729753001944,5990641.3722645,0.0,1.0
2001-09-07,45.18,48.0,44.79,47.8,8116200,29.7349106599358,31.5908745391084,29.4782348043055,31.4592458951954,12331966.2935484,0.0,1.0
2001-09-10,43.46,45.95,43.46,44.9,6618500,28.6029043222844,30.2416809390006,28.6029043222844,29.5506305584576,10056321.7902282,0.0,1.0
2001-09-17,35.8,38.7,35.45,35.65,21271400,23.5615272604183,25.4701425971561,23.3311771335707,23.4628057774836,32320320.8172033,0.0,1.0
2001-09-18,33.14,36.16,32.0,35.8,16794700,21.8108662963761,23.7984588194616,21.0605830260723,23.5615272604183,25518305.8956478,0.0,1.0
2001-09-19,32.61,33.81,31.93,33.81,15145000,21.4620503900068,22.2518222534845,21.0145130007027,22.2518222534845,23011708.6217429,0.0,1.0
2001-09-20,29.76,32.24,29.75,32.24,12043800,19.5863422142472,21.2185373987678,19.5797607820516,21.2185373987678,18299664.3313666,0.0,1.0
2001-09-21,30.1,30.3,27.6,30.3,13526500,19.8101109088992,19.9417395528122,18.1647528599873,19.9417395528122,20552517.4428528,0.0,1.0
2001-09-24,32.8,33.39,30.09,31.95,14101600,21.5870976017241,21.9754021012673,19.8035294767036,21.027675865094,21426339.4057689,0.0,1.0
2001-09-25,34.33,34.48,32.76,33.25,10210700,22.5940567276581,22.6927782105929,21.5607718729415,21.8832620505282,15514404.3066379,0.0,1.0
2001-09-26,34.29,34.65,33.35,34.55,6368500,22.5677309988756,22.8046625579189,21.9490763724847,22.7388482359624,9676465.25966125,0.0,1.0
2001-09-27,34.4,34.59,32.1,33.9,9015900,22.6401267530277,22.765173964745,21.1263973480287,22.3110551432453,13698993.9757525,0.0,1.0
2001-09-28,33.5,34.41,32.9,34.41,6780600,22.0477978554194,22.6467081852233,21.6529119236805,22.6467081852233,10302620.7646477,0.0,1.0
2001-10-01,32.4,34.25,32.05,33.5,6921500,21.3238403138982,22.541405270093,21.0934901870505,22.0477978554194,10516707.9052752,0.0,1.0
2001-10-02,34.25,34.48,33.13,34.48,7077800,22.541405270093,22.6927782105929,21.8042848641804,22.6927782105929,10754194.2081857,0.0,1.0
2001-10-03,36.59,37.52,34.4,37.52,8582000,24.0814604038745,24.6935335980697,22.6401267530277,24.6935335980697,13039714.9813006,0.0,1.0
2001-10-04,36.38,36.88,35.25,36.88,6461800,23.9432503277659,24.2723219375483,23.1995484896577,24.2723219375483,9818227.71686884,0.0,1.0
2001-10-05,36.26,37.04,34.95,37.04,3972600,23.8642731414181,24.3776248526786,23.0021055237883,24.3776248526786,6036072.21332031,0.0,1.0
2001-10-08,36.62,37.64,35.94,37.64,5169600,24.1012047004614,24.7725107844175,23.6536673111574,24.7725107844175,7854825.28167465,0.0,1.0
2001-10-09,36.0,36.97,35.62,36.97,3430100,23.6931559043313,24.3315548273091,23.4430614808967,24.3315548273091,5211783.54199012,0.0,1.0
2001-10-10,35.76,36.59,35.4,36.05,4520000,23.5352015316357,24.0814604038745,23.2982699725924,23.7260630653095,6867806.07264961,0.0,1.0
2001-10-11,36.18,36.69,35.89,35.9,5386900,23.8116216838529,24.147274725831,23.6207601501792,23.6273415823748,8184996.5780434,0.0,1.0
2001-10-12,35.9,36.01,34.9,36.01,5105700,23.6273415823748,23.6997373365269,22.9691983628101,23.6997373365269,7757733.95246174,0.0,1.0
2001-10-15,35.27,35.75,34.78,35.6,4322600,23.212711354049,23.5286200994401,22.8902211764623,23.4298986165054,6567871.35611397,0.0,1.0
2001-10-16,35.12,35.55,34.88,35.27,3418500,23.1139898711143,23.3969914555271,22.9560354984188,23.212711354049,5194158.19897182,0.0,1.0
2001-10-17,33.7,35.45,33.51,35.3,4089900,22.1794264993323,23.3311771335707,22.054379287615,23.232455650636,6214300.89746231,0.0,1.0
2001-10-18,32.86,34.08,32.51,33.95,5471800,21.6265861948979,22.429520922767,21.3962360680503,22.3439623042235,8313995.85582392,0.0,1.0
2001-10-19,33.45,33.75,32.8,33.36,3233100,22.0148906944412,22.2123336603106,21.5870976017241,21.9556578046803,4912456.5959034,0.0,1.0
2001-10-22,33.7,34.6,33.54,33.8,3398700,22.1794264993323,22.7717553969406,22.074123584202,22.2452408212888,5164073.56175093,0.0,1.0
2001-10-23,33.89,34.55,33.8,34.02,3913300,22.3044737110496,22.7388482359624,22.2452408212888,22.3900323295931,5945970.24426985,0.0,1.0
2001-10-24,34.24,34.96,33.99,34.96,3792900,22.5348238378973,23.0086869559839,22.3702880330061,23.0086869559839,5763031.33914882,0.0,1.0
2001-10-25,35.9,35.95,33.63,34.1,5211400,23.6273415823748,23.6602487433531,22.1333564739628,22.4426837871582,7918337.29358542,0.0,1.0
2001-10-26,37.68,38.1,36.05,36.1,11519900,24.7988365132001,25.0752566654173,23.7260630653095,23.7589702262878,17503636.9859106,0.0,1.0
2001-10-29,33.75,35.9,33.5,35.1,10025200,22.2123336603106,23.6273415823748,22.0477978554194,23.100827006723,15232550.7609572,0.0,1.0
2001-10-30,33.03,34.19,33.03,34.19,5458600,21.738470542224,22.5019166769191,21.738470542224,22.5019166769191,8293939.43100995,0.0,1.0
2001-10-31,32.6,33.55,32.42,33.05,4590700,21.4554689578111,22.0807050163976,21.3370031782895,21.7516334066152,6975229.49949392,0.0,1.0
2001-11-01,33.19,33.5,32.31,32.5,4550500,21.8437734573543,22.0477978554194,21.2646074241373,21.3896546358546,6914148.56937876,0.0,1.0
2001-11-02,34.35,34.55,33.21,33.49,4565100,22.6072195920494,22.7388482359624,21.8569363217456,22.0412164232237,6936332.19076387,0.0,1.0
2001-11-05,35.05,35.52,34.6,35.0,4373700,23.0679198457448,23.3772471589402,22.7717553969406,23.0350126847665,6645514.03096183,0.0,1.0
2001-11-06,35.52,35.74,34.3,34.9,3370700,23.3772471589402,23.5220386672445,22.5743124310712,22.9691983628101,5121529.63032743,0.0,1.0
2001-11-07,34.89,35.52,34.77,35.52,2988900,22.9626169306144,23.3772471589402,22.8836397442666,23.3772471589402,4541412.73684566,0.0,1.0
2001-11-08,34.9,35.75,34.6,35.0,2847200,22.9691983628101,23.5286200994401,22.7717553969406,23.0350126847665,4326110.05532033,0.0,1.0
2001-11-09,33.24,35.22,32.8,35.14,13761900,21.8766806183326,23.1798041930708,21.5870976017241,23.1271527355056,20910190.3520346,0.0,1.0
2001-11-12,33.06,33.28,31.58,32.0,6359200,21.7582148388109,21.9030063471151,20.7841628738551,21.0605830260723,9662334.59672418,0.0,1.0
2001-11-13,33.61,33.96,33.2,33.95,3117800,22.1201936095715,22.3505437364192,21.85035488955,22.3439623042235,4737266.76400596,0.0,1.0
2001-11-14,34.1,34.25,33.64,33.95,3694600,22.5545681344843,22.6537817773046,22.2503129631686,22.455354491664,5585824.53225415,0.17,1.0
2001-11-15,34.24,34.55,34.08,34.1,2919500,22.6471675344499,22.8522090629452,22.5413396487749,22.5545681344843,4413959.48733719,0.0,1.0
2001-11-16,34.99,35.01,34.6,34.8,3909700,23.1432357485514,23.1564642342608,22.8852802772186,23.0175651343124,5911031.82313487,0.0,1.0
2001-11-19,35.1,35.45,34.7,35.01,3807800,23.215992419953,23.4474909198671,22.9514227057655,23.1564642342608,5756970.3496772,0.0,1.0
2001-11-20,34.97,35.2,34.86,35.2,3457000,23.1300072628421,23.2821348484999,23.0572505914405,23.2821348484999,5226599.74232734,0.0,1.0
2001-11-21,34.7,34.97,34.34,34.97,1957800,22.9514227057655,23.1300072628421,22.7133099629968,23.1300072628421,2959975.98366459,0.0,1.0
2001-11-23,35.63,35.65,34.9,35.65,1168100,23.5665472912514,23.5797757769608,23.0837075628593,23.5797757769608,1766037.36158883,0.0,1.0
2001-11-26,35.89,36.15,35.6,36.0,3381500,23.7385176054733,23.9104879196952,23.5467045626874,23.8112742768749,5112452.1344171,0.0,1.0
2001-11-27,35.5,36.25,35.15,36.25,3347500,23.4805621341405,23.9766303482421,23.2490636342264,23.9766303482421,5061047.91363633,0.0,1.0
2001-11-28,34.17,35.14,33.95,35.14,3843000,22.6008678344671,23.2424493913718,22.455354491664,23.2424493913718,5810188.83707375,0.0,1.0
2001-11-29,35.15,35.2,34.31,34.7,3437100,23.2490636342264,23.2821348484999,22.6934672344327,22.9514227057655,5196513.15428214,0.0,1.0
2001-11-30,35.1,35.1,34.6,35.1,3630700,23.215992419953,23.215992419953,22.8852802772186,23.215992419953,5489214.83496323,0.0,1.0
2001-12-03,35.0,35.1,34.03,35.1,3092700,23.1498499914061,23.215992419953,22.5082684345014,23.215992419953,4675818.63554984,0.0,1.0
2001-12-04,35.38,35.39,34.8,35.01,3200400,23.4011912198843,23.4078054627389,23.0175651343124,23.1564642342608,4838649.06431716,0.0,1.0
2001-12-05,35.89,36.22,35.43,35.5,4650500,23.7385176054733,23.956787619678,23.4342624341577,23.4805621341405,7031039.08061711,0.0,1.0
2001-12-06,37.11,37.2,36.06,37.2,6270700,24.5454552337452,24.6049834194374,23.850959734003,24.6049834194374,9480601.38970554,0.0,1.0
2001-12-07,37.3,37.55,36.6,37.55,4499800,24.6711258479842,24.8364819193514,24.2081288481561,24.8364819193514,6803197.43145057,0.0,1.0
2001-12-10,36.9,38.29,36.71,37.32,3852900,24.4065561337968,25.3259358905983,24.2808855195577,24.6843543336936,5825156.53665403,0.0,1.0
2001-12-11,37.07,37.65,36.65,37.2,2886500,24.5189982623264,24.9026243478983,24.2412000624296,24.6049834194374,4364067.15540292,0.0,1.0
2001-12-12,36.8,37.3,36.66,37.3,3972100,24.3404137052499,24.6711258479842,24.2478143052842,24.6711258479842,6005373.68715604,0.0,1.0
2001-12-13,37.0,37.8,36.0,36.45,2712800,24.4726985623436,25.0018379907186,23.8112742768749,24.1089152053358,4101452.06276703,0.0,1.0
2001-12-14,37.55,37.65,36.82,37.15,2517000,24.8364819193514,24.9026243478983,24.3536421909593,24.5719122051639,3805424.22662365,0.0,1.0
2001-12-17,37.06,37.67,36.99,37.35,2757400,24.5123840194718,24.9158528336077,24.4660843194889,24.7041970622577,4168882.30532062,0.0,1.0
2001-12-18,37.25,37.43,36.27,36.6,3166000,24.6380546337108,24.7571110050952,23.9898588339514,24.2081288481561,4786640.0879978,0.0,1.0
2001-12-19,37.51,37.88,36.31,36.35,4767700,24.8100249479327,25.0547519335561,24.0163158053702,24.0427727767889,7208232.45342611,0.0,1.0
2001-12-20,38.14,39.08,37.46,37.85,4437900,25.226722247778,25.8484610761186,24.7769537336592,25.0349092049921,6709611.51185262,0.0,1.0
2001-12-21,38.64,39.2,38.15,38.4,6929100,25.5574343905124,25.9278319903749,25.2333364906327,25.3986925619999,10476029.0062367,0.0,1.0
2001-12-24,38.42,38.9,38.28,38.54,1245800,25.4119210477092,25.7294047047342,25.3193216477436,25.4912919619655,1883511.12496136,0.0,1.0
2001-12-26,38.6,38.85,38.16,38.45,1921200,25.5309774190936,25.6963334904608,25.2399507334874,25.4317637762733,2904640.85188294,0.0,1.0
2001-12-27,38.69,38.84,38.55,38.73,2171900,25.5905056047858,25.6897192476061,25.4979062048202,25.6169625762046,3283671.3856988,0.0,1.0
2001-12-28,39.1,39.12,38.69,38.93,2348000,25.861689561828,25.8749180475374,25.5905056047858,25.7492474332983,3549915.01156627,0.0,1.0
2001-12-31,38.78,39.42,38.78,39.19,2308900,25.650033790478,26.073345333178,25.650033790478,25.9212177475202,3490800.15766839,0.0,1.0
2002-01-02,38.1,38.67,37.85,38.54,3545800,25.2002652763592,25.5772771190764,25.0349092049921,25.4912919619655,5360855.47189596,0.0,1.0
2002-01-03,38.75,39.0,38.32,39.0,3491900,25.6301910619139,25.7955471332811,25.3457786191624,25.7955471332811,5279364.66306997,0.0,1.0
2002-01-04,40.36,40.4,39.42,40.4,4081100,26.6950841615186,26.7215411329374,26.073345333178,26.7215411329374,6170169.57142382,0.0,1.0
2002-01-07,41.0,41.89,40.92,41.89,6111900,27.1183957042186,27.7070633182858,27.0654817613811,27.7070633182858,9240513.44088242,0.0,1.0
2002-01-08,40.33,41.7,40.02,41.47,4211000,26.6752414329546,27.5813927040467,26.4701999044592,27.4292651183889,6366563.93258328,0.0,1.0
2002-01-09,39.9,40.89,39.5,40.39,4574400,26.390828990203,27.045639032817,26.1262592760155,26.7149268900827,6915984.33939896,0.0,1.0
2002-01-10,39.84,40.25,39.63,40.1,2722800,26.3511435330749,26.6223274901171,26.2122444331264,26.5231138472967,4116570.95123196,0.0,1.0
2002-01-11,38.69,39.95,38.6,39.84,3433400,25.5905056047858,26.4239002044764,25.5309774190936,26.3511435330749,5190919.1655501,0.0,1.0
2002-01-14,38.25,38.7,38.07,38.69,2721400,25.2994789191796,25.5971198476405,25.1804225477952,25.5905056047858,4114454.30684687,0.0,1.0
2002-01-15,39.35,39.49,38.43,38.6,3246500,26.0270456331952,26.1196450331608,25.4185352905639,25.5309774190936,4908347.1401405,0.0,1.0
2002-01-16,38.02,39.1,38.02,38.65,3783300,25.1473513335217,25.861689561828,25.1473513335217,25.5640486333671,5719929.07293812,0.0,1.0
2002-01-17,38.33,38.67,37.65,38.55,3092700,25.3523928620171,25.5772771190764,24.9026243478983,25.4979062048202,4675818.63554983,0.0,1.0
2002-01-18,39.15,39.62,38.03,38.33,2805300,25.8947607761014,26.2056301902717,25.1539655763764,25.3523928620171,4241301.78106767,0.0,1.0
2002-01-22,39.78,39.93,39.27,39.7,2796100,26.3114580759467,26.4106717187671,25.9741316903577,26.2585441331092,4227392.40367993,0.0,1.0
2002-01-23,39.33,40.83,38.0,40.83,8882200,26.0138171474858,27.0059535756889,25.1341228478124,27.0059535756889,13428899.1123228,0.0,1.0
2002-01-24,40.0,40.25,39.4,40.25,5671700,26.4569714187499,26.6223274901171,26.0601168474686,26.6223274901171,8574979.97065605,0.0,1.0
2002-01-25,40.48,40.48,39.74,40.03,3090800,26.7744550757749,26.7744550757749,26.285001104528,26.4768141473139,4672946.04674149,0.0,1.0
2002-01-28,40.9,41.0,40.34,41.0,2010200,27.0522532756717,27.1183957042186,26.6818556758092,27.1183957042186,3039198.95922084,0.0,1.0
2002-01-29,40.23,41.29,40.09,41.17,2640900,26.6090990044077,27.3102087470045,26.5164996044421,27.2308378327483,3992747.25470416,0.0,1.0
2002-01-30,40.0,40.44,39.05,39.85,3244300,26.4569714187499,26.7479981043561,25.8286183475546,26.3577577759296,4905020.98467821,0.0,1.0
2002-01-31,40.95,40.95,39.87,40.05,4390700,27.0853244899452,27.0853244899452,26.3709862616389,26.4900426330233,6638250.35829814,0.0,1.0
2002-02-01,41.46,41.65,40.9,41.65,4728700,27.4226508755342,27.5483214897733,27.0522532756717,27.5483214897733,7149268.78841289,0.0,1.0
2002-02-04,41.1,41.81,40.8,41.55,4489400,27.1845381327655,27.6541493754483,26.9861108471249,27.4821790612264,6787473.78744703,0.0,1.0
2002-02-05,40.9,41.49,40.5,40.85,3253200,27.0522532756717,27.4424936040983,26.7876835614842,27.0191820613983,4918476.79541202,0.0,1.0
2002-02-06,40.98,41.5,40.56,40.73,3395100,27.2176093470389,27.5629767667671,26.9386587387969,27.0515673183235,5111808.17631717,0.17,1.0
2002-02-07,41.06,41.46,40.96,41.17,2139500,27.2707427962279,27.5364100421726,27.2043259847417,27.3438012888627,3221322.96345632,0.0,1.0
2002-02-08,41.7,41.9,40.81,41.05,2557500,27.6958103897395,27.8286440127118,27.1047007675124,27.2641011150793,3850681.69153519,0.0,1.0
2002-02-11,43.0,43.2,41.72,41.9,3976900,28.5592289390599,28.6920625620323,27.7090937520367,27.8286440127118,5987791.2098011,0.0,1.0
2002-02-12,43.15,43.35,42.61,42.75,4444100,28.6588541562892,28.7916877792615,28.3002033742638,28.3931869103444,6691227.56807489,0.0,1.0
2002-02-13,44.9,44.99,43.52,43.6,5587900,29.8211483572974,29.880923487635,28.904596358788,28.957729807977,8413381.90581799,0.0,1.0
2002-02-14,44.77,44.8,44.0,44.7,3145300,29.7348065023654,29.7547315458112,29.2233970539217,29.688314734325,4735698.58235998,0.0,1.0
2002-02-15,44.9,45.01,44.36,45.01,3735900,29.8211483572974,29.8942068499322,29.462497575272,29.8942068499322,5624931.27327716,0.0,1.0
2002-02-19,43.71,44.13,43.4,44.1,5718300,29.0307883006118,29.3097389088538,28.8248961850046,29.2898138654079,8609717.73869236,0.0,1.0
2002-02-20,43.31,43.95,42.55,43.95,5053200,28.7651210546671,29.1901886481786,28.260353287372,29.1901886481786,7608314.65245968,0.0,1.0
2002-02-21,44.21,45.1,43.2,43.25,5014600,29.3628723580427,29.9539819802698,28.6920625620323,28.7252709677753,7550196.83690026,0.0,1.0
2002-02-22,44.76,45.07,43.37,43.87,4148600,29.7281648212167,29.9340569368239,28.8049711415588,29.1370551989897,6246310.09403829,0.0,1.0
2002-02-25,44.94,45.0,43.9,44.75,3310500,29.8477150818919,29.8875651687836,29.1569802424355,29.7215231400681,4984430.78781124,0.0,1.0
2002-02-26,45.15,45.46,44.25,44.74,3880300,29.9871903860129,30.19308250162,29.3894390826372,29.7148814589195,5842346.10661349,0.0,1.0
2002-02-27,45.9,46.87,45.42,45.65,4545300,30.4853164721593,31.1295595435753,30.1665157770256,30.3192744434438,6843598.62855715,0.0,1.0
2002-02-28,45.96,47.47,45.9,46.01,4099400,30.525166559051,31.5280604124924,30.4853164721593,30.5583749647941,6172232.46384335,0.0,1.0
2002-03-01,47.84,47.84,46.5,46.55,3936800,31.7738026149913,31.7738026149913,30.8838173410764,30.9170257468195,5927414.92990645,0.0,1.0
2002-03-04,49.13,49.54,47.9,48.0,3743600,32.6305794831631,32.9028884102564,31.813652701883,31.8800695133692,5636524.72353124,0.0,1.0
2002-03-05,48.21,49.1,47.41,49.1,3606200,32.0195448174902,32.6106544397172,31.4882103256007,32.6106544397172,5429649.39042589,0.0,1.0
2002-03-06,49.86,49.86,47.74,48.22,3690700,33.1154222070122,33.1154222070122,31.7073858035051,32.0261864986388,5556876.2146428,0.0,1.0
2002-03-07,48.48,50.0,47.5,49.8,3859100,32.1988702085029,33.2084057430929,31.5479854559382,33.0755721201205,5810426.4773425,0.0,1.0
2002-03-08,49.4,49.89,48.93,49.5,4340100,32.8099048741758,33.1353472504581,32.4977458601907,32.8763216856619,6534640.70750025,0.0,1.0
2002-03-11,50.88,51.07,49.05,49.4,4624300,33.7928736841713,33.9190656259951,32.5774460339741,32.8099048741758,6962544.41687829,0.0,1.0
2002-03-12,50.28,50.48,49.45,50.48,4091100,33.3943728152542,33.5272064382266,32.8431132799189,33.5272064382266,6159735.62785519,0.0,1.0
2002-03-13,49.22,50.25,48.9,50.18,3415300,32.6903546135006,33.3744477718083,32.4778208167448,33.327956003768,5142222.16269801,0.0,1.0
2002-03-14,47.61,49.23,47.34,49.23,5426700,31.621043948573,32.6969962946492,31.4417185575603,32.6969962946492,8170672.2719273,0.0,1.0
2002-03-15,47.98,47.99,46.41,47.68,6360100,31.8667861510719,31.8734278322205,30.8240422107388,31.6675357166134,9576039.34558476,0.0,1.0
2002-03-18,47.63,48.44,46.77,48.27,3092900,31.6343273108703,32.1723034839084,31.0631427320891,32.0593949043819,4656802.8949166,0.0,1.0
2002-03-19,48.04,48.25,47.22,47.63,2768800,31.9066362379636,32.0461115420846,31.3620183837769,31.6343273108703,4168824.03422196,0.0,1.0
2002-03-20,47.03,47.65,46.9,47.6,2393600,31.2358264419532,31.6476106731675,31.1494845870211,31.6144022674244,3603906.82184111,0.0,1.0
2002-03-21,47.67,47.85,46.11,47.85,2708200,31.6608940354648,31.7804442961399,30.6247917762803,31.7804442961399,4077582.07507941,0.0,1.0
2002-03-22,46.39,47.25,46.12,47.0,2989000,30.8107588484416,31.3819434272228,30.6314334574289,31.2159013985073,4500366.59863096,0.0,1.0
2002-03-25,45.72,46.85,45.25,46.2,2528900,30.3657662114841,31.116276181278,30.0536071974991,30.6845669066178,3807620.30487717,0.0,1.0
2002-03-26,45.79,46.65,45.54,45.85,2276100,30.4122579795245,30.9834425583057,30.246215950809,30.4521080664162,3426993.78224956,0.0,1.0
2002-03-27,47.33,47.76,46.05,47.76,4907800,31.4350768764117,31.7206691658023,30.5849416893885,31.7206691658023,7389394.17623321,0.0,1.0
2002-03-28,48.25,48.72,47.5,47.57,4088900,32.0461115420846,32.3582705560697,31.5479854559382,31.5944772239786,6156423.21349688,0.0,1.0
2002-04-01,47.92,48.75,47.8,48.75,2996800,31.8269360641802,32.3781955995156,31.7472358903968,32.3781955995156,4512110.61317407,0.0,1.0
2002-04-02,49.09,49.55,47.62,47.92,3427600,32.6040127585686,32.909530091405,31.6276856297217,31.8269360641802,5160741.57024674,0.0,1.0
2002-04-03,48.73,49.85,48.56,48.65,4754600,32.3649122372183,33.1087805258636,32.2520036576918,32.3117787880294,7158729.68546364,0.0,1.0
2002-04-04,49.08,49.5,48.56,48.73,2660000,32.59737107742,32.8763216856619,32.2520036576918,32.3649122372183,4005010.08777463,0.0,1.0
2002-04-05,48.29,49.68,47.4,49.45,2654500,32.0726782666791,32.9958719463371,31.4815686444521,32.8431132799189,3996729.05187886,0.0,1.0
2002-04-08,49.0,49.12,47.59,47.9,2403200,32.544237628231,32.6239378020144,31.6077605862758,31.813652701883,3618360.99358647,0.0,1.0
2002-04-09,48.57,49.14,48.3,49.0,2183600,32.2586453388404,32.6372211643117,32.0793199478277,32.544237628231,3287721.81491154,0.0,1.0
2002-04-10,49.58,49.73,48.39,48.57,3434200,32.9294551348509,33.0290803520802,32.1390950781653,32.2586453388404,5170678.81332167,0.0,1.0
2002-04-11,48.82,50.05,48.6,49.8,3757500,32.4246873675559,33.241614148836,32.2785703822863,33.0755721201205,5657453.1597042,0.0,1.0
2002-04-12,48.55,49.29,48.23,49.25,2058800,32.2453619765432,32.736846381541,32.0328281797874,32.7102796569465,3099817.58222196,0.0,1.0
2002-04-15,47.65,48.45,47.53,48.2,2017800,31.6476106731675,32.178945165057,31.5679104993841,32.0129031363415,3038086.22372619,0.0,1.0
2002-04-16,48.7,48.98,48.19,48.45,2105400,32.3449871937725,32.5309542659338,32.0062614551929,32.178945165057,3169980.54090252,0.0,1.0
2002-04-17,45.37,47.56,45.0,47.55,10684800,30.1333073712825,31.5878355428299,29.8875651687836,31.5811938616813,16087493.1525768,0.0,1.0
2002-04-18,43.7,45.38,41.99,45.38,16723200,29.0241466194632,30.1399490524311,27.8884191430494,30.1399490524311,25179167.1804033,0.0,1.0
2002-04-19,42.75,44.3,42.74,44.06,8358500,28.3931869103444,29.4226474883803,28.3865452291958,29.2632471408134,12584916.0972422,0.0,1.0
2002-04-22,43.14,43.38,42.4,42.8,4359100,28.6522124751405,28.8116128227074,28.1607280701428,28.4263953160875,6563247.92241294,0.0,1.0
2002-04-23,42.5,43.77,42.0,43.19,5398100,28.2271448816289,29.0706383875035,27.895060824198,28.6854208808836,8127610.88526928,0.0,1.0
2002-04-24,42.4,43.23,42.35,42.9,3312500,28.1607280701428,28.7119876054781,28.1275196643997,28.4928121275737,4987442.07359152,0.0,1.0
2002-04-25,41.9,43.0,41.0,42.25,4308800,27.8286440127118,28.5592289390599,27.2308927093362,28.0611028529135,6487514.08503885,0.0,1.0
2002-04-26,41.51,42.46,41.3,42.0,2785300,27.5696184479157,28.2005781570345,27.4301431437947,27.895060824198,4193667.14190928,0.0,1.0
2002-04-29,43.63,43.99,43.1,43.7,6451500,28.9776548514228,29.2167553727731,28.6256457505461,29.0241466194632,9713655.10574364,0.0,1.0
2002-04-30,44.6,45.73,43.48,43.8,5521100,29.6218979228389,30.3724078926327,28.8780296341936,29.0905634309494,8312804.96075657,0.0,1.0
2002-05-01,45.5,45.5,43.83,44.9,4288900,30.2196492262145,30.2196492262145,29.1104884743952,29.8211483572974,6457551.79152505,0.0,1.0
2002-05-02,44.87,45.5,44.48,45.49,2616800,29.8012233138516,30.2196492262145,29.5421977490554,30.2130075450659,3939966.31492054,0.0,1.0
2002-05-03,44.63,45.1,43.85,44.67,2119400,29.6418229662847,29.9539819802698,29.1237718366925,29.6683896908792,3191059.5413645,0.0,1.0
2002-05-06,43.38,45.21,43.33,45.0,2519200,28.8116128227074,30.0270404729046,28.7784044169643,29.8875651687836,3793015.5688428,0.0,1.0
2002-05-07,43.14,43.85,42.8,43.6,3633700,28.6522124751405,29.1237718366925,28.4263953160875,28.957729807977,5471054.56990477,0.0,1.0
2002-05-08,44.41,44.74,43.3,43.3,2822100,29.4957059810151,29.7148814589195,28.7584793735184,28.7584793735184,4249074.80026646,0.0,1.0
2002-05-09,44.98,45.24,44.5,44.6,2411800,29.8742818064864,30.0469655163504,29.5554811113527,29.6218979228389,3631309.52244167,0.0,1.0
2002-05-10,43.63,44.75,43.55,44.4,4264800,28.9776548514228,29.7215231400681,28.9245214022339,29.4890642998665,6421265.79787266,0.0,1.0
2002-05-13,44.28,44.62,43.76,43.9,2412200,29.4093641260831,29.6351812851361,29.0639967063549,29.1569802424355,3631911.77959773,0.0,1.0
2002-05-14,45.48,45.74,44.64,45.58,3432200,30.2063658639173,30.3790495737814,29.6484646474333,30.2727826754035,5167667.52754138,0.0,1.0
2002-05-15,44.55,45.38,44.51,45.38,2210200,29.7015980966223,30.2549612036974,29.6749299950765,30.2549612036974,3315121.620045,0.17,1.0
2002-05-16,45.0,45.18,44.52,44.85,2272100,30.0016142390124,30.1216206959684,29.6815970204629,29.9016088582157,3407966.62424407,0.0,1.0
2002-05-17,45.42,45.61,44.8,45.23,2418300,30.2816293052432,30.4083027875857,29.8682737312835,30.1549558229007,3627254.82479179,0.0,1.0
2002-05-20,45.13,46.03,44.87,45.64,2440400,30.0882855690362,30.6883178538165,29.9149429089886,30.428303863745,3660403.04115366,0.0,1.0
2002-05-21,44.35,45.75,44.11,45.14,2608300,29.5682575888933,30.5016411429959,29.4082489796186,30.0949525944227,3912239.4903463,0.0,1.0
2002-05-22,44.41,44.59,43.29,44.25,2441000,29.608259741212,29.7282661981681,28.8615528979299,29.5015873350289,3661302.9927291,0.0,1.0
2002-05-23,44.15,44.5,43.39,43.83,2628800,29.4349170811644,29.66826296969,28.9282231517944,29.2215722687981,3942987.83584033,0.0,1.0
2002-05-24,43.35,44.0,43.05,44.0,2198100,28.9015550502486,29.3349117003677,28.7015442886552,29.3349117003677,3296972.59660706,0.0,1.0
2002-05-28,43.0,43.35,42.75,43.35,2429500,28.668209161723,28.9015550502486,28.5015335270618,28.9015550502486,3644053.92086658,0.0,1.0
2002-05-29,43.0,43.5,42.65,42.7,2925800,28.668209161723,29.0015604310453,28.4348632731973,28.4681984001295,4388463.86568078,0.0,1.0
2002-05-30,43.66,44.19,42.46,42.6,3062000,29.1082328372285,29.4615851827102,28.3081897908548,28.4015281462651,4592752.87330458,0.0,1.0
2002-05-31,42.65,44.09,42.65,43.82,2598400,28.4348632731973,29.3949149288457,28.4348632731973,29.2149052434116,3897390.28935161,0.0,1.0
2002-06-03,41.86,43.87,41.83,43.4,2926500,27.908168267668,29.2482403703439,27.8881671915086,28.9348901771808,4389513.80918545,0.0,1.0
2002-06-04,41.85,42.4,41.45,41.87,2779900,27.9015012422815,28.2681876385361,27.6348202268236,27.9148352930544,4169625.64092078,0.0,1.0
2002-06-05,42.54,42.79,41.87,42.1,1642100,28.3615259939464,28.5282016286076,27.9148352930544,28.0681768769427,2463017.47003705,0.0,1.0
2002-06-06,41.96,42.77,41.92,42.54,1764200,27.9748385215325,28.5148675778347,27.9481704199867,28.3615259939464,2646157.61563812,0.0,1.0
2002-06-07,42.76,43.25,41.75,41.96,2987600,28.5082005524482,28.8348847963841,27.8348309884171,27.9748385215325,4481158.87795062,0.0,1.0
2002-06-10,42.92,43.5,42.83,42.95,1850700,28.6148729586314,29.0015604310453,28.5548697301534,28.6348740347907,2775900.63443004,0.0,1.0
2002-06-11,42.5,43.8,42.3,43.1,1819500,28.3348578924006,29.2015711926387,28.2015173846717,28.7348794155874,2729103.15250741,0.0,1.0
2002-06-12,43.83,43.99,42.6,42.62,2183000,29.2215722687981,29.3282446749812,28.4015281462651,28.414862197038,3274323.81529194,0.0,1.0
2002-06-13,42.5,43.75,42.39,43.3,2378900,28.3348578924006,29.1682360657065,28.2615206131497,28.8682199233164,3568158.00467155,0.0,1.0
2002-06-14,42.53,43.0,41.78,42.75,2537600,28.3548589685599,28.668209161723,27.8548320645764,28.5015335270618,3806195.19637418,0.0,1.0
2002-06-17,44.0,44.35,42.54,42.54,3068400,29.3349117003677,29.5682575888933,28.3615259939464,28.3615259939464,4602352.35677589,0.0,1.0
2002-06-18,43.78,44.28,43.4,43.95,1984200,29.1882371418658,29.5215884111882,28.9348901771808,29.3015765734354,2976139.85996439,0.0,1.0
2002-06-19,43.13,44.1,43.1,43.47,1965500,28.7548804917468,29.4015819542322,28.7348794155874,28.981559354886,2948091.36919665,0.0,1.0
2002-06-20,43.77,44.49,43.02,43.13,2671600,29.1815701164794,29.6615959443036,28.6815432124959,28.7548804917468,4007184.38155471,0.0,1.0
2002-06-21,42.97,43.72,42.74,43.03,3668300,28.6482080855636,29.1482349895472,28.4948665016753,28.6882102378823,5502153.94028192,0.0,1.0
2002-06-24,42.74,43.67,41.52,42.92,3751900,28.4948665016753,29.1148998626149,27.6814894045288,28.6148729586314,5627547.1931259,0.0,1.0
2002-06-25,42.87,44.12,42.82,43.3,3939000,28.5815378316991,29.414916005005,28.5482027047669,28.8682199233164,5908182.09273246,0.0,1.0
2002-06-26,42.72,43.1,41.87,41.87,3375300,28.4815324509024,28.7348794155874,27.9148352930544,27.9148352930544,5062677.58761104,0.0,1.0
2002-06-27,44.8,44.88,42.96,43.0,3375500,29.8682737312835,29.921609934375,28.6415410601772,28.668209161723,5062977.5714695,0.0,1.0
2002-06-28,45.0,45.09,44.1,44.35,5541300,30.0016142390124,30.0616174674904,29.4015819542322,29.5682575888933,8311502.7749323,0.0,1.0
2002-07-01,44.6,45.28,44.56,44.97,3513300,29.7349332235545,30.1882909498329,29.7082651220087,29.9816131628531,5269666.44996114,0.0,1.0
2002-07-02,44.54,44.78,43.86,44.4,2878200,29.6949310712358,29.8549396805106,29.2415733449574,29.6015927158256,4317067.70736292,0.0,1.0
2002-07-03,43.77,44.45,43.17,44.14,3033300,29.1815701164794,29.6349278427578,28.7815485932926,29.4282500557779,4549705.18961293,0.0,1.0
2002-07-05,45.0,45.2,44.05,44.2,1805700,30.0016142390124,30.1349547467413,29.3682468272999,29.4682522080966,2708404.2662724,0.0,1.0
2002-07-08,44.1,45.09,43.87,44.72,2690300,29.4015819542322,30.0616174674904,29.2482403703439,29.8149375281919,4035232.87232244,0.0,1.0
2002-07-09,43.22,44.69,43.09,43.99,2634600,28.8148837202248,29.7949364520325,28.728212390201,29.3282446749812,3951687.36773621,0.0,1.0
2002-07-10,40.8,43.7,40.46,43.52,6568600,27.2014635767046,29.1349009387743,26.9747847135654,29.0148944818182,9852369.86400669,0.0,1.0
2002-07-11,41.17,41.47,39.55,40.8,5696900,27.4481435160031,27.6481542775965,26.3680854033987,27.2014635767046,8544890.21682852,0.0,1.0
2002-07-12,40.15,41.49,39.13,41.24,3227900,26.7681069265855,27.6614883283694,26.0880703371679,27.4948126937083,4841589.48391244,0.0,1.0
2002-07-15,39.76,39.87,37.2,39.85,5209100,26.5080929365141,26.581430215765,24.8013344375836,26.5680961649921,7813229.58599964,0.0,1.0
2002-07-16,40.87,41.8,40.05,40.05,5454200,27.2481327544097,27.8681661153493,26.701436672721,26.701436672721,8180859.80456495,0.0,1.0
2002-07-17,42.94,43.19,42.15,42.42,6341000,28.6282070094043,28.7948826440655,28.1015120038749,28.281521689309,9510988.23305825,0.0,1.0
2002-07-18,41.29,43.1,41.23,43.09,3626200,27.5281478206405,28.7348794155874,27.4881456683218,28.728212390201,5439007.3380722,0.0,1.0
2002-07-19,39.92,41.0,39.56,40.89,4261500,26.6147653426972,27.3348040844335,26.3747524287851,27.2614668051826,6391906.06452891,0.0,1.0
2002-07-22,38.53,40.15,37.58,39.8,5745600,25.6880488139811,26.7681069265855,25.0546814022686,26.5347610380599,8617936.28636799,0.0,1.0
2002-07-23,38.85,39.9,38.1,38.45,5608500,25.9013936263474,26.6014312919243,25.4013667223638,25.6347126108895,8412297.35138104,0.0,1.0
2002-07-24,41.19,41.37,37.1,37.5,5581600,27.461477566776,27.5814840237321,24.7346641837191,25.001345199177,8371949.52241571,0.0,1.0
2002-07-25,42.94,42.94,40.31,41.0,5145300,28.6282070094043,28.6282070094043,26.8747793327687,27.3348040844335,7717534.73514503,0.0,1.0
2002-07-26,42.0,42.51,40.14,42.5,3402100,28.0015066230782,28.341524917787,26.7614399011991,28.3348578924006,5102875.42464714,0.0,1.0
2002-07-29,42.03,42.99,41.3,42.94,5596700,28.0215076992376,28.6615421363365,27.5348148460269,28.6282070094043,8394598.30373082,0.0,1.0
2002-07-30,41.65,42.0,40.6,41.99,5213200,27.7681607345526,28.0015066230782,27.0681230689756,27.9948395976918,7819379.25509845,0.0,1.0
2002-07-31,41.52,41.66,40.35,41.66,4392400,27.6814894045288,27.774827759939,26.9014474343145,27.774827759939,6588245.49990302,0.0,1.0
2002-08-01,40.63,41.4,40.35,41.0,3374200,27.088124145135,27.6014850998914,26.9014474343145,27.3348040844335,5061027.67638939,0.0,1.0
2002-08-02,39.85,40.86,39.1,40.63,2937200,26.5680961649921,27.2414657290233,26.0680692610086,27.088124145135,4405562.94561405,0.0,1.0
2002-08-05,38.61,40.27,38.53,39.65,3146300,25.7413850170726,26.8481112312229,25.6880488139811,26.4347556572631,4719196.06965325,0.0,1.0
2002-08-06,39.41,40.59,39.01,39.01,3076200,26.2747470479884,27.0614560435892,26.0080660325305,26.0080660325305,4614051.72725656,0.0,1.0
2002-08-07,41.1,41.13,39.7,39.85,3484100,27.401474338298,27.4214754144573,26.4680907841954,26.5680961649921,5225868.80662329,0.0,1.0
2002-08-08,41.5,41.6,40.25,41.0,3806300,27.6681553537559,27.7348256076204,26.83477718045,27.3348040844335,5709142.80263202,0.0,1.0
2002-08-09,41.0,41.65,40.41,41.1,3368000,27.3348040844335,27.7681607345526,26.9414495866331,27.401474338298,5051728.17677657,0.0,1.0
2002-08-12,40.5,40.65,39.55,40.15,2871100,27.0014528151112,27.1014581959079,26.3680854033987,26.7681069265855,4306418.28038693,0.0,1.0
2002-08-13,37.23,39.91,37.1,39.9,9662900,24.8213355137429,26.6080983173108,24.7346641837191,26.6014312919243,14493570.1304556,0.0,1.0
2002-08-14,36.35,36.84,34.1,36.83,12130700,24.3479767113052,24.6761887770147,22.8408804912106,24.669490571592,18110373.2038342,0.17,1.0
2002-08-15,37.49,37.95,35.4,36.0,7617800,25.1115721294864,25.419689578928,23.7116471961541,24.1135395215127,11372896.9467688,0.0,1.0
2002-08-16,37.5,38.35,36.99,37.95,4675000,25.1182703349091,25.6876177958337,24.7766618583543,25.419689578928,6979481.37600671,0.0,1.0
2002-08-19,38.5,38.56,37.41,37.51,3631600,25.7880908771733,25.8282801097092,25.0579864861053,25.1249685403317,5421750.70911359,0.0,1.0
2002-08-20,37.88,38.57,37.73,38.57,2990800,25.3728021409695,25.8349783151318,25.2723290596298,25.8349783151318,4465076.55601302,0.0,1.0
2002-08-21,37.57,38.43,36.91,38.0,2997600,25.1651577728676,25.7412034392148,24.7230762149732,25.4531806060412,4475228.52892358,0.0,1.0
2002-08-22,38.5,38.65,37.26,37.6,2858800,25.7880908771733,25.8885639585129,24.9575134047656,25.1852523891355,4268008.84657284,0.0,1.0
2002-08-23,37.13,38.5,36.9,38.5,3601900,24.8704367342713,25.7880908771733,24.7163780095505,25.7880908771733,5377410.47448954,0.0,1.0
2002-08-26,36.89,37.27,35.85,37.13,3026100,24.7096798041279,24.9642116101883,24.0130664401731,24.8704367342713,4517777.23891635,0.0,1.0
2002-08-27,37.03,37.69,36.59,37.1,2878600,24.8034546800449,25.2455362379393,24.5087336414486,24.8503421180034,4297569.00298886,0.0,1.0
2002-08-28,37.53,37.85,36.4,37.03,4135700,25.138364951177,25.3527075247015,24.3814677384184,24.8034546800449,6174340.34796813,0.0,1.0
2002-08-29,37.17,37.8,36.33,36.73,3628200,24.8972295559619,25.3192164975883,24.3345803004599,24.6025085173656,5416674.7226583,0.0,1.0
2002-08-30,37.07,37.7,36.7,36.93,2162000,24.8302475017354,25.2522344433619,24.5824139010977,24.7364726258184,3227730.21067948,0.0,1.0
2002-09-03,35.46,36.85,35.23,36.8,3566600,23.75183642869,24.6828869824373,23.5977777039692,24.6493959553241,5324709.79158622,0.0,1.0
2002-09-04,36.85,37.06,35.25,35.5,2867600,24.6828869824373,24.8235492963128,23.6111741148145,23.7786292503806,4281146.69386885,0.0,1.0
2002-09-05,36.03,36.95,36.0,36.45,2970800,24.1336341377806,24.7498690366637,24.1135395215127,24.4149587655316,4435217.81215846,0.0,1.0
2002-09-06,37.21,37.65,36.54,36.58,2403500,24.9240223776524,25.2187434162487,24.4752426143354,24.502035436026,3588274.54272346,0.0,1.0
2002-09-09,37.35,37.76,36.5,37.21,3198600,25.0177972535694,25.2924236758978,24.4484497926448,24.9240223776524,4775308.90466206,0.0,1.0
2002-09-10,37.18,37.78,36.55,37.3,2616900,24.9039277613845,25.305820086743,24.481940819758,24.9843062264562,3906867.33965176,0.0,1.0
2002-09-11,37.08,37.8,36.92,37.43,2469500,24.8369457071581,25.3192164975883,24.7297744203958,25.0713828969506,3686808.39744355,0.0,1.0
2002-09-12,36.45,37.11,36.35,36.88,2923100,24.4149587655316,24.857040323426,24.3479767113052,24.7029815987052,4364004.7080653,0.0,1.0
2002-09-13,35.58,36.17,35.01,35.87,3580800,23.8322148937617,24.2274090136976,23.4504171846711,24.0264628510183,5345909.49972297,0.0,1.0
2002-09-16,37.23,37.41,35.9,35.9,3316600,24.9374187884977,25.0579864861053,24.0465574672863,24.0465574672863,4951475.49340405,0.0,1.0
2002-09-17,36.29,37.6,36.07,37.4,3776900,24.3077874787693,25.1852523891355,24.1604269594712,25.0512882806826,5638674.48321708,0.0,1.0
2002-09-18,36.77,37.15,36.01,36.09,3420600,24.6293013390562,24.8838331451166,24.1202377269353,24.1738233703165,5106740.96144782,0.0,1.0
2002-09-19,35.52,36.7,35.45,36.0,3112500,23.7920256612259,24.5824139010977,23.7451382232674,24.1135395215127,4646767.01236811,0.0,1.0
2002-09-20,36.48,36.75,35.65,35.9,5104100,24.4350533817995,24.6159049282109,23.8791023317202,24.0465574672863,7620100.72540663,0.0,1.0
2002-09-23,35.4,36.0,34.86,35.9,3628200,23.7116471961541,24.1135395215127,23.3499441033315,24.0465574672863,5416674.72265832,0.0,1.0
2002-09-24,34.96,35.7,34.65,35.12,3722200,23.4169261575579,23.9125933588334,23.209281789456,23.5240974443202,5557010.81877481,0.0,1.0
2002-09-25,35.41,35.5,34.5,35.1,3647900,23.7183454015768,23.7786292503806,23.1088087081163,23.5107010334749,5446085.58535506,0.0,1.0
2002-09-26,36.55,36.59,35.56,35.81,2328300,24.481940819758,24.5087336414486,23.8188184829164,23.9862736184825,3476005.66583026,0.0,1.0
2002-09-27,34.7,36.3,34.66,36.3,3487900,23.2427728165692,24.314485684192,23.2159799948786,24.314485684192,5207215.63451847,0.0,1.0
2002-09-30,34.13,34.82,33.2,34.4,4105800,22.8609751074786,23.3231512816409,22.2380420031728,23.0418266538899,6129701.52590553,0.0,1.0
2002-10-01,36.0,36.02,34.25,34.32,3378800,24.1135395215127,24.126935932358,22.9413535725503,22.9882410105088,5044336.18679177,0.0,1.0
2002-10-02,34.38,35.5,34.13,35.5,2978900,23.0284302430446,23.7786292503806,22.8609751074786,23.7786292503806,4447310.60341956,0.0,1.0
2002-10-03,34.31,35.3,34.19,34.78,3657400,22.9815428050861,23.6446651419277,22.9011643400144,23.2963584599503,5460268.488686,0.0,1.0
2002-10-04,32.01,34.32,31.95,34.32,7794400,21.4409555578784,22.9882410105088,21.4007663253425,22.9882410105088,11636549.6550047,0.0,1.0
2002-10-07,32.38,32.9,31.63,32.22,4367100,21.6887891585161,22.0370958404935,21.186423751818,21.5816178717539,6519806.01436557,0.0,1.0
2002-10-08,32.01,33.01,31.18,33.0,4257500,21.4409555578784,22.1107761001426,20.885004507799,22.10407789472,6356180.09804248,0.0,1.0
2002-10-09,30.44,31.75,29.95,31.4,6319100,20.3893373065235,21.2668022168897,20.061125240814,21.0323650270972,9434019.41457201,0.0,1.0
2002-10-10,31.35,31.7,29.98,30.3,4591300,20.998873999984,21.2333111897765,20.081219857082,20.2955624306065,6854522.53297532,0.0,1.0
2002-10-11,32.0,32.65,31.34,31.75,4083100,21.4342573524557,21.8696407049275,20.9921757945613,21.2668022168897,6095811.85163061,0.0,1.0
2002-10-14,31.06,31.35,30.25,30.3,5326300,20.8046260427273,20.998873999984,20.2620714034933,20.2955624306065,7951831.36963095,0.0,1.0
2002-10-15,32.15,32.41,31.14,31.53,4714700,21.5347304337954,21.7088837747841,20.8582116861085,21.1194416975915,7038750.98255805,0.0,1.0
2002-10-16,30.5,32.52,30.27,32.16,7308000,20.4295265390594,21.7825640344331,20.2754678143386,21.541428639218,10910385.0044614,0.0,1.0
2002-10-17,29.98,31.0,29.46,30.75,8574700,20.081219857082,20.7644368101915,19.7329131751046,20.5969816746254,12801488.5464909,0.0,1.0
2002-10-18,29.0,29.45,28.53,28.69,7007700,19.424795725663,19.7262149696819,19.1099800707988,19.2171513575611,10462055.965485,0.0,1.0
2002-10-21,30.36,30.5,28.58,29.0,6035500,20.3357516631424,20.4295265390594,19.143471097912,19.424795725663,9010622.42671413,0.0,1.0
2002-10-22,30.14,30.28,29.55,29.98,4045700,20.1883911438442,20.2821660197612,19.7931970239083,20.081219857082,6039976.00062256,0.0,1.0
2002-10-23,30.7,30.71,29.85,29.97,3355100,20.5634906475122,20.5701888529349,19.9941431865876,20.0745216516593,5008953.5753241,0.0,1.0
2002-10-24,29.95,31.2,29.7,30.87,4167500,20.061125240814,20.8984009186443,19.893670105248,20.6773601396971,6221815.75069692,0.0,1.0
2002-10-25,30.32,30.35,29.35,29.99,3339500,20.3089588414518,20.3290534577197,19.6592329154555,20.0879180625046,4985663.75511753,0.0,1.0
2002-10-28,28.98,30.8,28.7,30.42,5213700,19.4113993148177,20.6304727017386,19.2238495629837,20.3759408956782,7783726.64172969,0.0,1.0
2002-10-29,29.7,29.9,28.54,28.9,4097200,19.893670105248,20.0276342137008,19.1166782762214,19.3578136714366,6116862.26604807,0.0,1.0
2002-10-30,30.2,30.39,29.2,29.77,3086400,20.2285803763801,20.3558462794103,19.5587598341159,19.9405575432065,4607801.35163789,0.0,1.0
2002-10-31,29.75,30.52,29.55,30.4,2913300,19.9271611323612,20.4429229499046,19.7931970239083,20.3625444848329,4349373.92357655,0.0,1.0
2002-11-01,30.4,30.65,29.56,29.79,2946900,20.3625444848329,20.529999620399,19.799895229331,19.9539539540518,4399536.61325225,0.0,1.0
2002-11-04,29.67,30.86,29.63,30.41,4926600,19.87357548898,20.6706619342745,19.8467826672895,20.3692426902556,7355104.37369729,0.0,1.0
2002-11-05,31.52,31.98,29.87,29.87,4752200,21.1127434921689,21.4208609416104,20.0075395974329,20.0075395974329,7094736.12728538,0.0,1.0
2002-11-06,33.58,34.43,32.01,32.04,8653700,22.4925738092332,23.0619212701578,21.4409555578784,21.4610501741463,12919430.5847165,0.0,1.0
2002-11-07,32.29,33.9,32.11,33.78,4378800,21.6285053097124,22.7069163827578,21.5079376121048,22.6265379176861,6537273.37952047,0.0,1.0
2002-11-08,33.18,33.6,32.5,32.85,4248000,22.2246455923275,22.5059702200785,21.7691676235878,22.0036048133803,6341997.19471158,0.0,1.0
2002-11-11,31.23,33.21,31.0,33.18,3693400,20.9184955349123,22.2447402085955,20.7644368101915,22.2246455923275,5514014.22762421,0.0,1.0
2002-11-12,31.66,32.1,31.25,31.8,4739000,21.2065183680859,21.5012394066822,20.9318919457575,21.3002932440029,7075029.35634136,0.0,1.0
2002-11-13,31.42,32.27,30.87,31.63,3404900,21.1596309301274,21.7320588833613,20.7892363721525,21.3010543068087,5055946.31367967,0.17,1.0
2002-11-14,31.35,32.4,30.87,32.1,3147700,21.112489804567,21.8196066879735,20.7892363721525,21.6175732927145,4674029.2553583,0.0,1.0
2002-11-15,31.5,32.0,31.04,31.35,2646500,21.2135065021965,21.5502288276281,20.9037219627993,21.112489804567,3929795.85866053,0.0,1.0
2002-11-18,30.92,31.78,30.9,31.54,3393400,20.8229086046957,21.4020710044382,20.8094397116784,21.240444288231,5038869.92887915,0.0,1.0
2002-11-19,31.4,31.65,30.62,31.02,3520400,21.1461620371101,21.314523199826,20.6208752094367,20.890253069782,5227452.61319802,0.0,1.0
2002-11-20,31.73,32.25,31.2,31.2,3409500,21.368398771895,21.718589990344,21.0114731069374,21.0114731069374,5062776.8675999,0.0,1.0
2002-11-21,32.44,33.02,32.02,32.2,5260700,21.846544474008,22.2371423715088,21.5636977206454,21.6849177578008,7811629.34957699,0.0,1.0
2002-11-22,34.0,34.43,32.8,32.84,5483700,22.8971181293549,23.1866993292262,22.0889845483189,22.1159223343534,8142762.72440461,0.0,1.0
2002-11-25,33.49,34.19,33.2,33.55,3172200,22.5536613574146,23.025072613019,22.3583624086642,22.5940680364664,4710409.37949856,0.0,1.0
2002-11-26,33.67,34.05,33.26,33.7,3167200,22.67488139457,22.9307903618981,22.398769087716,22.6950847340959,4702984.8643679,0.0,1.0
2002-11-27,35.02,35.14,33.85,34.0,3806800,23.5840316732356,23.6648450313392,22.7961014317254,22.8971181293549,5652728.83988245,0.0,1.0
2002-11-29,34.05,35.03,33.8,35.03,2437900,22.9307903618981,23.5907661197442,22.7624291991822,23.5907661197442,3620045.08740922,0.0,1.0
2002-12-02,34.1,34.88,33.7,34.6,2643600,22.9644625944413,23.4897494221147,22.6950847340959,23.3011849198729,3925489.63988474,0.0,1.0
2002-12-03,34.24,34.5,33.81,34.25,2869600,23.0587448455621,23.2338404547866,22.7691636456909,23.0654792920708,4261077.72379078,0.0,1.0
2002-12-04,33.93,34.38,33.56,33.77,2678800,22.8499770037945,23.153027096683,22.600802482975,22.7422258596563,3977758.22640462,0.0,1.0
2002-12-05,32.96,33.76,32.43,33.75,3864400,22.196735692457,22.7354914131477,21.8398100274994,22.7287569666391,5738259.25418771,0.0,1.0
2002-12-06,33.4,33.75,32.23,32.4,3733700,22.4930513388369,22.7287569666391,21.7051210973267,21.8196066879735,5544182.42867215,0.0,1.0
2002-12-09,32.4,33.25,32.31,32.63,2949700,21.8196066879735,22.3920346412074,21.7589966693958,21.9744989576721,4380018.45618401,0.0,1.0
2002-12-10,32.25,32.6,32.0,32.35,3097300,21.718589990344,21.9542956181462,21.5502288276281,21.7859344554303,4599190.14284122,0.0,1.0
2002-12-11,32.53,32.64,31.75,32.05,3299700,21.9071544925857,21.9812334041807,21.3818676649123,21.5839010601713,4899734.51533051,0.0,1.0
2002-12-12,32.05,32.5,31.8,32.0,2645400,21.5839010601713,21.8869511530598,21.4155398974555,21.5502288276281,3928162.46533179,0.0,1.0
2002-12-13,31.4,32.05,31.4,32.05,2273900,21.1461620371101,21.5839010601713,21.1461620371101,21.5839010601713,3376520.99112345,0.0,1.0
2002-12-16,31.92,32.1,31.25,31.27,3094800,21.4963532555591,21.6175732927145,21.0451453394806,21.0586142324979,4595477.88527588,0.0,1.0
2002-12-17,31.85,32.75,31.84,32.06,2125900,21.4492121299986,22.0553123157757,21.44247768349,21.59063550668,3156755.34325579,0.0,1.0
2002-12-18,32.02,32.5,31.42,31.77,2176300,21.5636977206454,21.8869511530598,21.1596309301274,21.3953365579296,3231594.45577288,0.0,1.0
2002-12-19,32.25,32.48,31.73,31.73,2723700,21.718589990344,21.8734822600426,21.368398771895,21.368398771895,4044430.37227799,0.0,1.0
2002-12-20,32.71,32.94,32.29,32.92,4569300,22.0283745297411,22.1832667994397,21.7455277763785,22.1697979064225,6784967.39730876,0.0,1.0
2002-12-23,32.79,32.95,32.4,32.71,2203300,22.0822501018102,22.1900012459484,21.8196066879735,22.0283745297411,3271686.83747847,0.0,1.0
2002-12-24,32.65,33.1,32.53,32.9,1085000,21.9879678506893,22.2910179435779,21.9071544925857,22.1563290134052,1611119.78335412,0.0,1.0
2002-12-26,32.63,33.28,32.52,32.85,1450000,21.9744989576721,22.4122379807333,21.9004200460771,22.122656780862,2153109.3878926,0.0,1.0
2002-12-27,32.33,33.09,32.14,32.9,1662600,21.7724655624131,22.2842834970692,21.644511078749,22.1563290134052,2468799.77124844,0.0,1.0
2002-12-30,32.9,33.0,32.33,32.33,2245100,22.1563290134052,22.2236734784915,21.7724655624131,21.7724655624131,3333755.78397082,0.0,1.0
2002-12-31,32.99,33.13,32.47,32.67,2092400,22.2169390319829,22.3112212831038,21.8667478135339,22.0014367437066,3107011.09188033,0.0,1.0
2003-01-02,33.88,33.92,33.0,33.0,2122500,22.8163047712513,22.8432425572858,22.2236734784915,22.2236734784915,3151706.67296693,0.0,1.0
2003-01-03,34.18,34.44,33.89,34.1,2303000,23.0183381665103,23.1934337757348,22.8230392177599,22.9644625944413,3419731.66918391,0.0,1.0
2003-01-06,34.13,34.56,33.96,34.05,2234100,22.9846659339672,23.2742471338384,22.8701803433204,22.9307903618981,3317421.85068335,0.0,1.0
2003-01-07,33.3,34.13,33.03,34.12,2969700,22.4257068737505,22.9846659339672,22.2438768180174,22.9779314874585,4409716.51670668,0.0,1.0
2003-01-08,33.5,33.5,33.03,33.37,3059200,22.5603958039232,22.5603958039232,22.2438768180174,22.472847999311,4542615.33754556,0.0,1.0
2003-01-09,33.9,34.05,33.37,33.75,3166100,22.8297736642686,22.9307903618981,22.472847999311,22.7287569666391,4701351.47103915,0.0,1.0
2003-01-10,33.85,34.1,33.43,33.91,3081100,22.7961014317254,22.9644625944413,22.5132546783628,22.8365081107772,4575134.71381786,0.0,1.0
2003-01-13,34.3,34.59,33.75,34.15,3040900,23.0991515246139,23.2944504733643,22.7287569666391,22.9981348269844,4515441.61216733,0.0,1.0
2003-01-14,34.15,34.24,33.82,34.15,1863500,22.9981348269844,23.0587448455621,22.7758980921995,22.9981348269844,2767116.78919853,0.0,1.0
2003-01-15,33.35,34.39,33.25,34.05,2209700,22.4593791062937,23.1597615431916,22.3920346412074,22.9307903618981,3281190.21684572,0.0,1.0
2003-01-16,33.46,34.24,33.28,33.8,2399800,22.5334580178887,23.0587448455621,22.4122379807333,22.7624291991822,3563470.28211356,0.0,1.0
2003-01-17,33.29,33.73,33.03,33.35,2034900,22.4189724272419,22.7152880736218,22.2438768180174,22.4593791062937,3021629.1678777,0.0,1.0
2003-01-21,32.4,33.31,32.27,33.29,2463800,21.8196066879735,22.4324413202592,21.7320588833613,22.4189724272419,3658504.07578607,0.0,1.0
2003-01-22,31.78,32.7,31.76,32.05,3308700,21.4020710044382,22.0216400832325,21.3886021114209,21.5839010601713,4913098.6425657,0.0,1.0
2003-01-23,31.85,32.27,31.78,31.8,2429400,21.4492121299986,21.7320588833613,21.4020710044382,21.4155398974555,3607423.41168711,0.0,1.0
2003-01-24,31.01,31.85,31.0,31.6,2470100,20.8835186232734,21.4492121299986,20.8767841767648,21.2808509672828,3667858.96485071,0.0,1.0
2003-01-27,30.62,31.25,30.6,31.01,2386400,20.6208752094367,21.0451453394806,20.6074063164194,20.8835186232734,3543572.58156338,0.0,1.0
2003-01-28,31.45,31.55,30.59,30.74,2411600,21.1798342696533,21.2471787347396,20.6006718699108,20.7016885675403,3580992.13782193,0.0,1.0
2003-01-29,31.45,31.55,30.59,30.74,2791500,21.1798342696533,21.2471787347396,20.6006718699108,20.7016885675403,4145106.7974498,0.0,1.0
2003-01-30,30.66,31.3,30.2,30.27,3790800,20.6478129954712,21.0788175720238,20.3380284560741,20.3851695816345,5628970.39146434,0.0,1.0
2003-01-31,31.59,32.22,31.2,31.38,3685800,21.2741165207742,21.6983866508181,21.0114731069374,21.1326931440929,5473055.57372038,0.0,1.0
2003-02-03,31.11,31.5,30.53,30.9,4019600,20.9508630883597,21.2135065021965,20.560265190859,20.8094397116784,5968716.20384354,0.0,1.0
2003-02-04,31.24,31.42,30.5,30.8,3107700,21.038410892972,21.1596309301274,20.5400618513331,20.7420952465921,4614633.13431299,0.0,1.0
2003-02-05,30.67,31.63,30.54,31.07,3074100,20.7690330326266,21.4191234046945,20.6809999614091,21.0399040209882,4539578.07529551,0.17,1.0
2003-02-06,30.55,30.97,30.33,30.66,2249800,20.6877717361182,20.9721862738978,20.5387926925193,20.7622612579176,3322319.62323926,0.0,1.0
2003-02-07,30.0,30.9,29.9,30.65,2295100,20.3153241271209,20.9247838509346,20.2476063800305,20.7554894832086,3389214.93790402,0.0,1.0
2003-02-10,30.27,30.48,29.89,30.1,2276900,20.498162044265,20.6403693131549,20.2408346053215,20.3830418742113,3362338.67461707,0.0,1.0
2003-02-11,29.84,30.51,29.57,30.27,2732400,20.2069757317763,20.660684637282,20.0241378146322,20.498162044265,4034983.61567204,0.0,1.0
2003-02-12,29.63,29.89,29.36,29.8,2524400,20.0647684628864,20.2408346053215,19.8819305457424,20.1798886329401,3727826.32096418,0.0,1.0
2003-02-13,29.5,29.81,28.9,29.46,2867000,19.9767353916689,20.1866604076492,19.5704289091265,19.9496482928328,4233749.82657436,0.0,1.0
2003-02-14,30.15,30.47,29.43,29.45,3025100,20.4169007477565,20.6335975384458,19.9293329687056,19.9428765181237,4467218.9049076,0.0,1.0
2003-02-18,30.0,30.8,29.88,30.5,2662600,20.3153241271209,20.8570661038442,20.2340628306124,20.6539128625729,3931908.71581336,0.0,1.0
2003-02-19,30.18,30.18,29.59,30.0,2175900,20.4372160718837,20.4372160718837,20.0376813640503,20.3153241271209,3213190.18055218,0.0,1.0
2003-02-20,29.17,30.2,28.2,30.18,7121600,19.7532668262706,20.4507596213017,19.0964046794937,20.4372160718837,10516593.2211133,0.0,1.0
2003-02-21,29.64,29.64,28.43,29.0,4523300,20.0715402375955,20.0715402375955,19.2521554978016,19.6381466562169,6679637.45746207,0.0,1.0
2003-02-24,28.49,29.64,28.4,29.28,4341500,19.2927861460558,20.0715402375955,19.2318401736745,19.82775634807,6411170.16814531,0.0,1.0
2003-02-25,28.19,28.5,27.99,28.44,4816200,19.0896329047846,19.2995579207649,18.9541974106038,19.2589272725106,7112168.09025024,0.0,1.0
2003-02-26,27.84,28.5,27.64,28.36,3843400,18.8526207899682,19.2995579207649,18.7171852957874,19.2047530748383,5675617.05038573,0.0,1.0
2003-02-27,27.95,28.31,27.66,28.11,3075800,18.9271103117677,19.1708942012931,18.7307288452055,19.0354587071123,4542088.49549263,0.0,1.0
2003-02-28,27.56,28.12,27.24,28.0,3961500,18.6630110981151,19.0422304818214,18.4463143074258,18.9609691853129,5850017.41819822,0.0,1.0
2003-03-03,27.11,27.8,27.02,27.7,4066300,18.3582812362083,18.8255336911321,18.2973352638269,18.7578159440417,6004777.43976256,0.0,1.0
2003-03-04,27.45,27.82,26.91,27.1,5462000,18.5885215763157,18.8390772405501,18.2228457420275,18.3515094614992,8065832.42160762,0.0,1.0
2003-03-05,26.74,27.45,26.53,27.45,5300600,18.1077255719738,18.5885215763157,17.9655183030839,18.5885215763157,7827490.17465644,0.0,1.0
2003-03-06,26.16,26.7,26.0,26.6,4497700,17.7149626388495,18.0806384731376,17.6066142435048,18.0129207260472,6641833.48272878,0.0,1.0
2003-03-07,25.84,25.94,25.4,25.8,6361900,17.4982658481602,17.5659835952506,17.2003077609624,17.471178749324,9394730.73654807,0.0,1.0
2003-03-10,25.52,26.2,25.46,25.7,3705000,17.2815690574709,17.7420497376856,17.2409384092166,17.4034610022336,5471239.31198394,0.0,1.0
2003-03-11,25.22,25.84,25.11,25.63,3400400,17.0784158161997,17.4982658481602,17.0039262944002,17.3560585792703,5021431.08136847,0.0,1.0
2003-03-12,25.15,25.42,24.73,25.15,4288500,17.0310133932364,17.2138513103805,16.7465988554567,17.0310133932364,6332904.1267053,0.0,1.0
2003-03-13,25.35,25.52,24.9,25.42,6496300,17.1664488874172,17.2815690574709,16.8617190255104,17.2138513103805,9593201.60389778,0.0,1.0
2003-03-14,25.55,26.25,25.18,25.25,6480800,17.301884381598,17.7759086112308,17.0513287173635,17.0987311403268,9570312.478571,0.0,1.0
2003-03-17,26.9,27.09,25.32,25.5,5838600,18.2160739673184,18.3447376867902,17.1461335632901,17.2680255080528,8621964.33116047,0.0,1.0
2003-03-18,27.83,28.42,27.0,27.37,5973600,18.8458490152592,19.2453837230926,18.2837917144088,18.5343473786433,8821321.22916795,0.0,1.0
2003-03-19,27.95,28.35,27.55,27.9,3544200,18.9271103117677,19.1979813001293,18.6562393234061,18.8932514382225,5233783.09569055,0.0,1.0
2003-03-20,27.82,28.16,27.37,27.9,3723400,18.8390772405501,19.0693175806575,18.5343473786433,18.8932514382225,5498410.9188235,0.0,1.0
2003-03-21,28.1,28.25,27.01,28.24,6547300,19.0286869324033,19.1302635530389,18.2905634891179,19.1234917783298,9668514.20981173,0.0,1.0
2003-03-24,27.03,27.8,26.94,27.8,3703800,18.304107038536,18.8255336911321,18.2431610661546,18.8255336911321,5469467.25066831,0.0,1.0
2003-03-25,27.37,27.65,26.83,27.25,3913900,18.5343473786433,18.7239570704965,18.1686715443552,18.4530860821348,5779725.65267854,0.0,1.0
2003-03-26,26.4,27.4,26.21,27.37,5804200,17.8774852318664,18.5546627027705,17.7488215123947,18.5343473786433,8571165.24011262,0.0,1.0
2003-03-27,26.52,26.56,25.9,26.4,4391200,17.9587465283749,17.9858336272111,17.5388964964144,17.8774852318664,6484563.04096732,0.0,1.0
2003-03-28,26.1,26.3,25.99,26.3,3035600,17.6743319905952,17.809767484776,17.5998424687958,17.809767484776,4482724.44141929,0.0,1.0
2003-03-31,25.06,25.59,24.85,25.0,5626000,16.970067420855,17.3289714804342,16.8278601519652,16.9294367726008,8308014.1347427,0.0,1.0
2003-04-01,25.67,25.96,25.2,25.37,5666000,17.3831456781065,17.5795271446686,17.0648722667816,17.1799924368353,8367082.84526343,0.0,1.0
2003-04-02,26.66,26.76,25.9,25.98,4855500,18.0535513743015,18.1212691213919,17.5388964964144,17.5930706940867,7170203.09833684,0.0,1.0
2003-04-03,26.55,27.1,26.43,26.94,3491100,17.979061852502,18.3515094614992,17.8978005559935,18.2431610661546,5155369.38247427,0.0,1.0
2003-04-04,26.5,26.85,26.1,26.79,3452200,17.9452029789568,18.1822150937732,17.6743319905952,18.141584445519,5097925.06149285,0.0,1.0
2003-04-07,27.4,27.8,27.1,27.1,4935100,18.5546627027705,18.8255336911321,18.3515094614992,18.3515094614992,7287749.83227312,0.0,1.0
2003-04-08,27.36,27.72,26.9,27.15,3953700,18.5275756039343,18.7713594934597,18.2160739673184,18.3853683350444,5838499.01964667,0.0,1.0
2003-04-09,27.48,28.05,27.32,27.36,4074200,18.6088369004428,18.9948280588581,18.5004885050981,18.5275756039343,6016443.51009041,0.0,1.0
2003-04-10,27.09,27.48,26.42,27.48,4948600,18.3447376867902,18.6088369004428,17.8910287812845,18.6088369004428,7307685.52207389,0.0,1.0
2003-04-11,26.47,27.1,25.7,27.09,4940600,17.9248876548297,18.3515094614992,17.4034610022336,18.3447376867902,7295871.77996974,0.0,1.0
2003-04-14,27.25,27.25,26.35,26.48,3568800,18.4530860821348,18.4530860821348,17.8436263583212,17.9316594295387,5270110.35266083,0.0,1.0
2003-04-15,27.29,27.29,26.55,26.9,4156200,18.480173180971,18.480173180971,17.979061852502,18.2160739673184,6137534.36665795,0.0,1.0
2003-04-16,26.64,27.46,26.56,27.36,3340000,18.0400078248834,18.5952933510247,17.9858336272111,18.5275756039343,4932237.32848215,0.0,1.0
2003-04-17,26.65,26.72,26.03,26.64,4471300,18.0467795995924,18.0941820225557,17.6269295676319,18.0400078248834,6602848.13378512,0.0,1.0
2003-04-21,26.78,27.11,26.65,26.65,3541400,18.13481267081,18.3582812362083,18.0467795995924,18.0467795995924,5229648.28595409,0.0,1.0
2003-04-22,27.8,27.81,26.59,26.6,6410800,18.8255336911321,18.8323054658411,18.0061489513382,18.0129207260472,9466942.23515968,0.0,1.0
2003-04-23,28.14,28.66,27.65,28.0,9115300,19.0557740312394,19.4079063161095,18.7239570704965,18.9609691853129,13460725.4252436,0.0,1.0
2003-04-24,27.63,28.44,27.52,27.94,5179200,18.7104135210784,19.2589272725106,18.6359239992789,18.9203385370586,7648216.63822597,0.0,1.0
2003-04-25,27.19,27.85,27.16,27.83,3800600,18.4124554338806,18.8593925646773,18.3921401097535,18.8458490152592,5612413.53012853,0.0,1.0
2003-04-28,27.38,27.46,26.49,26.73,5494500,18.5411191533524,18.5952933510247,17.9384312042478,18.1009537972648,8113825.74890573,0.0,1.0
2003-04-29,27.76,27.84,27.38,27.38,4308500,18.7984465922959,18.8526207899682,18.5411191533524,18.5411191533524,6362438.48196568,0.0,1.0
2003-04-30,27.28,27.62,27.23,27.4,5511900,18.473401406262,18.7036417463693,18.4395425327168,18.5546627027705,8139520.63798226,0.0,1.0
2003-05-01,27.11,27.3,27.0,27.17,3222300,18.3582812362083,18.48694495568,18.2837917144088,18.3989118844625,4758427.64777486,0.0,1.0
2003-05-02,28.62,28.77,27.49,27.55,5679400,19.3808192172734,19.482395837909,18.6156086751518,18.6562393234061,8386870.86328787,0.0,1.0
2003-05-05,27.62,28.39,27.45,28.12,7041100,18.7036417463693,19.2250683989654,18.5885215763157,19.0422304818214,10397717.4411903,0.0,1.0
2003-05-06,28.14,28.26,27.4,27.5,5460100,19.0557740312394,19.1370353277479,18.5546627027705,18.6223804498609,8063026.65785792,0.0,1.0
2003-05-07,28.38,28.97,28.01,28.14,4667700,19.2182966242564,19.6178313320898,18.9677409600219,19.0557740312394,6892875.50244196,0.0,1.0
2003-05-08,28.14,28.41,27.94,28.0,2937400,19.0557740312394,19.2386119483835,18.9203385370586,18.9609691853129,4337710.75709087,0.0,1.0
2003-05-09,29.1,29.1,28.3,28.55,4133600,19.7058644033073,19.7058644033073,19.1641224265841,19.3334167943101,6104160.54521372,0.0,1.0
2003-05-12,29.82,29.98,28.83,28.9,5077900,20.1934321823582,20.3017805777029,19.5230264861632,19.5704289091265,7498625.1288322,0.0,1.0
2003-05-13,29.55,29.78,29.29,29.78,3775600,20.0105942652141,20.166345083522,19.8345281227791,20.166345083522,5575495.58605307,0.0,1.0
2003-05-14,29.49,29.83,29.13,29.7,3427600,20.0850837870136,20.3166513857787,19.8398945647916,20.2281108333097,5032586.62357959,0.17,1.0
2003-05-15,30.16,30.25,29.5,29.55,4674300,20.5414081728155,20.602705478371,20.0918945987419,20.1259486573839,6863058.59919423,0.0,1.0
2003-05-16,30.42,30.76,30.1,30.35,5223000,20.7184892777536,20.9500568765187,20.5005433024452,20.6708135956549,7668689.44303776,0.0,1.0
2003-05-19,29.07,30.06,28.95,30.05,4525600,19.7990296944213,20.4733000555316,19.7172999536807,20.4664892438032,6644729.26352896,0.0,1.0
2003-05-20,28.93,29.25,28.62,29.17,3770300,19.7036783302239,19.9216243055323,19.4925431666439,19.8671378117052,5535757.19071133,0.0,1.0
2003-05-21,28.8,29.3,28.55,28.8,3248700,19.6151377777549,19.9556783641742,19.4448674845452,19.6151377777549,4769916.02404686,0.0,1.0
2003-05-22,29.1,29.25,28.76,28.8,2495900,19.8194621296065,19.9216243055323,19.5878945308413,19.6151377777549,3664614.58565536,0.0,1.0
2003-05-23,29.99,30.61,28.76,29.02,5766800,20.4256243734329,20.8478947005929,19.5878945308413,19.7649756357794,8467125.84340614,0.0,1.0
2003-05-27,29.9,30.0,29.41,29.99,4648200,20.3643270678774,20.4324351851613,20.0305972931865,20.4256243734329,6824737.17578561,0.0,1.0
2003-05-28,30.38,30.65,29.9,29.95,4420500,20.69124603084,20.8751379475065,20.3643270678774,20.3983811265194,6490415.79225512,0.0,1.0
2003-05-29,29.95,30.86,29.81,30.39,3599100,20.3983811265194,21.0181649938026,20.3030297623219,20.6980568425684,5284392.14521103,0.0,1.0
2003-05-30,30.67,30.856,30.15,30.2,4221300,20.8887595709632,21.0154406691112,20.5345973610871,20.568651419729,6197939.64118235,0.0,1.0
2003-06-02,31.96,32.47,31.0,31.1,7347400,21.7673542839252,22.1147056820729,21.113516358,21.1816244752839,10787847.7529726,0.0,1.0
2003-06-03,32.11,32.15,31.7,31.96,4382800,21.869516459851,21.8967597067645,21.5902731789871,21.7673542839252,6435062.62510931,0.0,1.0
2003-06-04,33.55,33.64,32.03,32.12,7432700,22.8502733487387,22.9115706542942,21.8150299660239,21.8763272715794,10913089.7995916,0.0,1.0
2003-06-05,33.68,33.95,33.26,33.55,4630100,22.9388139012078,23.1227058178742,22.6527598086155,22.8502733487387,6798161.78254052,0.0,1.0
2003-06-06,34.86,35.18,33.95,34.15,6821800,23.7424896851574,23.9604356604658,23.1227058178742,23.2589220524419,10016133.5712263,0.0,1.0
2003-06-09,33.17,34.7,32.83,34.4,5990200,22.59146250306,23.6335166975032,22.3598949042949,23.4291923456516,8795133.7357237,0.0,1.0
2003-06-10,34.31,35.24,33.5,33.81,6225800,23.3678950400961,24.0013005308361,22.8162192900968,23.0273544536768,9141054.32404071,0.0,1.0
2003-06-11,35.4,35.4,34.0,34.31,5272900,24.1102735184903,24.1102735184903,23.1567598765161,23.3678950400961,7741955.30618302,0.0,1.0
2003-06-12,35.75,35.9,34.93,35.9,4915300,24.3486519289839,24.4508141049097,23.7901653672561,24.4508141049097,7216907.75787163,0.0,1.0
2003-06-13,35.34,35.94,35.03,35.75,5022400,24.06940864812,24.4780573518232,23.85827348454,24.3486519289839,7374157.73668637,0.0,1.0
2003-06-16,36.41,36.44,35.4,35.65,4441200,24.7981655030574,24.8185979382426,24.1102735184903,24.2805438117,6520808.64530335,0.0,1.0
2003-06-17,36.15,37.36,35.53,35.9,5796100,24.6210843981194,25.4451926172542,24.1988140709594,24.4508141049097,8510145.67888018,0.0,1.0
2003-06-18,35.83,36.01,35.26,36.0,8157400,24.403138422811,24.5257330339219,24.0149221542929,24.5189222221936,11977133.3070336,0.0,1.0
2003-06-19,35.5,35.72,35.1,35.45,4700200,24.1783816357742,24.3282194937987,23.9059491666387,24.1443275771323,6901086.37184877,0.0,1.0
2003-06-20,35.53,35.83,35.2,35.5,5822300,24.1988140709594,24.403138422811,23.9740572839226,24.1783816357742,8548613.92766586,0.0,1.0
2003-06-23,34.46,35.2,34.35,34.84,4890800,23.470057216022,23.9740572839226,23.3951382870097,23.7288680617007,7180935.5404957,0.0,1.0
2003-06-24,34.5,35.1,34.32,34.36,4073000,23.4973004629355,23.9059491666387,23.3747058518245,23.4019490987381,5980197.60702524,0.0,1.0
2003-06-25,34.41,35.15,34.24,34.54,2362500,23.43600315738,23.9400032252807,23.3202193579974,23.524543709849,3468749.53267791,0.0,1.0
2003-06-26,34.4,34.88,34.12,34.22,2801200,23.4291923456516,23.7561113086142,23.2384896172568,23.3065977345407,4112872.46177244,0.0,1.0
2003-06-27,34.22,34.8,34.2,34.3,2376000,23.3065977345407,23.7016248147871,23.2929761110839,23.3610842283678,3488570.95857892,0.0,1.0
2003-06-30,34.32,34.78,34.03,34.55,4958800,23.3747058518245,23.6880031913303,23.1771923117013,23.5313545215774,7280776.79688603,0.0,1.0
2003-07-01,34.65,34.75,33.9,34.1,5643300,23.5994626388613,23.6675707561452,23.0886517592323,23.2248679938,8285796.50275609,0.0,1.0
2003-07-02,34.8,34.93,34.25,34.42,3997100,23.7016248147871,23.7901653672561,23.3270301697258,23.4428139691084,5868757.14584842,0.0,1.0
2003-07-03,34.58,34.66,34.23,34.3,2253500,23.5517869567626,23.6062734505897,23.313408546269,23.3610842283678,3308709.87169933,0.0,1.0
2003-07-07,35.01,35.2,34.71,34.88,3692500,23.8446518610832,23.9740572839226,23.6403275092316,23.7561113086142,5421527.04737067,0.0,1.0
2003-07-08,34.99,35.2,34.38,35.12,3123500,23.8310302376265,23.9740572839226,23.4155707221949,23.9195707900955,4586090.65198707,0.0,1.0
2003-07-09,35.23,35.55,34.63,35.0,3452000,23.9944897191078,24.2124356944161,23.5858410154045,23.8378410493549,5068412.01557847,0.0,1.0
2003-07-10,34.69,35.15,34.51,34.83,2102900,23.6267058857749,23.9400032252807,23.5041112746639,23.7220572499723,3087590.85387021,0.0,1.0
2003-07-11,35.18,35.18,34.66,34.72,2088700,23.9604356604658,23.9604356604658,23.6062734505897,23.64713832096,3066741.65032989,0.0,1.0
2003-07-14,34.58,35.43,34.5,35.4,4114700,23.5517869567626,24.1307059536755,23.4973004629355,24.1102735184903,6041423.78925283,0.0,1.0
2003-07-15,33.44,34.05,33.0,33.45,9281500,22.7753544197265,23.1908139351581,22.4756787036774,22.7821652314549,13627597.3703915,0.0,1.0
2003-07-16,33.39,33.95,33.07,33.4,3692800,22.7413003610845,23.1227058178742,22.5233543857761,22.7481111728129,5421967.5235018,0.0,1.0
2003-07-17,33.17,33.56,32.12,33.15,3626000,22.59146250306,22.8570841604671,21.8763272715794,22.5778408796032,5323888.17163603,0.0,1.0
2003-07-18,33.35,33.35,32.52,33.21,4037600,22.714057114171,22.714057114171,22.1487597407149,22.6187057499736,5928221.42355146,0.0,1.0
2003-07-21,32.35,33.0,32.14,33.0,4525500,22.0329759413323,22.4756787036774,21.8899488950361,22.4756787036774,6644582.4381519,0.0,1.0
2003-07-22,32.57,32.75,32.2,32.2,4450000,22.1828137993568,22.3054084104678,21.9308137654065,21.9308137654065,6533729.27848326,0.0,1.0
2003-07-23,32.69,33.25,31.75,32.24,4801900,22.2645435400974,22.6459489968871,21.624327237629,21.95805701232,7050407.78030311,0.0,1.0
2003-07-24,32.2,32.85,32.19,32.6,5820600,21.9308137654065,22.3735165277516,21.9240029536781,22.203246234542,8546117.89625609,0.0,1.0
2003-07-25,32.68,32.77,31.16,31.55,4221200,22.257732728369,22.3190300339245,21.2224893456542,21.4881110030613,6197792.8158053,0.0,1.0
2003-07-28,32.77,32.99,32.5,32.68,3329700,22.3190300339245,22.468867891949,22.1351381172581,22.257732728369,4888844.57945298,0.0,1.0
2003-07-29,32.05,32.87,31.99,32.6,3513500,21.8286515894807,22.3871381512084,21.7877867191103,22.203246234542,5158709.62246088,0.0,1.0
2003-07-30,32.52,32.56,32.0,32.0,3245200,22.1487597407149,22.1760029876284,21.7945975308387,21.7945975308387,4764777.1358503,0.0,1.0
2003-07-31,33.12,33.4,32.62,32.62,5215800,22.5574084444181,22.7481111728129,22.2168678579987,22.2168678579987,7658118.01589055,0.0,1.0
2003-08-01,32.42,33.0,32.38,32.71,3544300,22.080651623431,22.4756787036774,22.0534083765174,22.2781651635542,5203931.83859061,0.0,1.0
2003-08-04,32.22,32.65,31.95,32.2,3233900,21.9444353888632,22.2373002931839,21.7605434721968,21.9308137654065,4748185.86824428,0.0,1.0
2003-08-05,31.22,32.18,31.22,31.96,3912600,21.2633542160245,21.9171921419497,21.2633542160245,21.7673542839252,5744689.70224576,0.0,1.0
2003-08-06,31.91,32.26,31.0,31.25,3255300,21.7333002252832,21.9716786357768,21.113516358,21.2837866512097,4779606.49893182,0.0,1.0
2003-08-07,31.93,31.98,31.35,31.72,1665500,21.74692184874,21.780975907382,21.3518947684936,21.6038948024439,2445376.65467728,0.0,1.0
2003-08-08,32.25,32.53,31.92,31.93,2745000,21.9648678240484,22.1555705524432,21.7401110370116,21.74692184874,4030356.59987338,0.0,1.0
2003-08-11,32.22,32.55,31.71,32.4,2166300,21.9444353888632,22.1691921759,21.5970839907155,22.0670299999742,3180678.14291648,0.0,1.0
2003-08-12,32.61,32.62,32.06,32.12,2119500,22.2100570462703,22.2168678579987,21.835462401209,21.8763272715794,3111963.86645962,0.0,1.0
2003-08-13,32.38,32.73,32.23,32.44,1844800,22.1691921759,22.4088221098582,22.0664936327751,22.21027159315,2694488.07723978,0.17,1.0
2003-08-14,32.98,33.05,32.12,32.5,2276500,22.5799863483997,22.6279123351913,21.9911813678168,22.2513510104,3325022.8251498,0.0,1.0
2003-08-15,32.94,33.15,32.66,33.15,1663800,22.5526000702331,22.696378030608,22.3608961230665,22.696378030608,2430122.10695552,0.0,1.0
2003-08-18,33.58,33.66,33.0,33.1,2986800,22.9907805208994,23.0455530772327,22.593679487483,22.6621451828996,4362476.68533162,0.0,1.0
2003-08-19,34.33,34.35,33.53,33.63,4553700,23.504273236524,23.5179663756073,22.9565476731911,23.0250133686077,6651068.06012944,0.0,1.0
2003-08-20,34.36,34.63,33.97,34.33,3063100,23.524812945149,23.7096703227739,23.2577967330242,23.504273236524,4473919.35678294,0.0,1.0
2003-08-21,34.94,35.25,34.48,34.5,3912000,23.9219139785654,24.1341576343569,23.6069717796489,23.6206649187323,5713810.36327082,0.0,1.0
2003-08-22,35.68,36.28,35.45,35.78,6420200,24.4285601246483,24.839354297148,24.2710890251901,24.4970258200649,9377250.84209391,0.0,1.0
2003-08-25,35.3,35.77,35.13,35.67,2976200,24.1683904820652,24.4901792505233,24.0519987998569,24.4217135551067,4346994.47933707,0.0,1.0
2003-08-26,35.71,35.8,35.11,35.2,3392900,24.4490998332733,24.5107189591483,24.0383056607736,24.0999247866486,4955620.44517934,0.0,1.0
2003-08-27,36.14,36.35,35.34,35.65,3830900,24.7435023235647,24.8872802839396,24.1957767602318,24.4080204160233,5595356.88155783,0.0,1.0
2003-08-28,36.98,37.07,36.02,36.14,3999200,25.3186141650643,25.3802332909393,24.6613434890648,24.7435023235647,5841173.41635805,0.0,1.0
2003-08-29,37.39,37.46,36.58,36.91,2781100,25.5993235162724,25.6472495030641,25.0447513833979,25.2706881782727,4062034.25390913,0.0,1.0
2003-09-02,37.69,37.78,37.24,37.29,2984800,25.8047206025223,25.8663397283972,25.4966249731475,25.5308578208558,4359555.51438925,0.0,1.0
2003-09-03,38.37,38.9,37.51,37.8,4937300,26.2702873313553,26.6331555170633,25.6814823507724,25.8800328674806,7211348.64687551,0.0,1.0
2003-09-04,37.89,38.76,37.79,38.37,3161100,25.9416519933555,26.5373035434801,25.8731862979389,26.2702873313553,4617056.73295895,0.0,1.0
2003-09-05,37.16,37.89,36.8,37.89,3938900,25.4418524168142,25.9416519933555,25.1953759133144,25.9416519933555,5753100.11244567,0.0,1.0
2003-09-08,36.96,37.59,36.74,37.45,4605700,25.304921025981,25.7362549071057,25.1542964960644,25.6404029335224,6727018.50463099,0.0,1.0
2003-09-09,36.33,36.91,36.25,36.75,3460200,24.8735871448563,25.2706881782727,24.818814588523,25.1611430656061,5053917.84739001,0.0,1.0
2003-09-10,35.62,36.49,35.33,36.18,4059000,24.3874807073983,24.9831322575229,24.1889301906902,24.7708886017314,5928516.42753485,0.0,1.0
2003-09-11,35.72,36.1,35.11,35.62,3921400,24.455946402815,24.7161160453981,24.0383056607736,24.3874807073983,5727539.86669994,0.0,1.0
2003-09-12,35.66,36.0,35.47,35.72,3478300,24.414866985565,24.6476503499815,24.2847821642734,24.455946402815,5080354.44441843,0.0,1.0
2003-09-15,35.5,35.67,35.21,35.41,2238400,24.3053218728984,24.4217135551067,24.1067713561902,24.2437027470235,3269374.5186977,0.0,1.0
2003-09-16,35.81,35.95,35.48,35.48,3047000,24.5175655286899,24.6134175022732,24.2916287338151,24.2916287338151,4450403.93069689,0.0,1.0
2003-09-17,35.43,35.85,35.43,35.72,1595600,24.2573958861068,24.5449518068566,24.2573958861068,24.455946402815,2330510.17782079,0.0,1.0
2003-09-18,36.14,36.34,35.48,35.68,3374000,24.7435023235647,24.880433714398,24.2916287338151,24.4285601246483,4928015.37977398,0.0,1.0
2003-09-19,35.79,36.6,35.67,36.14,3482600,24.5038723896066,25.0584445224812,24.4217135551067,24.7435023235647,5086634.96194452,0.0,1.0
2003-09-22,34.89,35.45,34.71,35.45,2881500,23.8876811308571,24.2710890251901,23.7644428791072,24.2710890251901,4208677.03521596,0.0,1.0
2003-09-23,35.15,35.32,34.26,34.69,3356500,24.0656919389403,24.1820836211485,23.4563472497324,23.7507497400238,4902455.13402824,0.0,1.0
2003-09-24,34.2,35.08,34.08,34.9,3030300,23.4152678324824,24.0177659521486,23.3331089979825,23.8945277003987,4426012.15332812,0.0,1.0
2003-09-25,33.76,34.49,33.66,33.96,3055500,23.1140187726493,23.6138183491906,23.0455530772327,23.2509501634825,4462818.90720195,0.0,1.0
2003-09-26,34.01,34.38,33.7,33.82,3042000,23.2851830111908,23.5385060842323,23.0729393553993,23.1550981898993,4443101.00334097,0.0,1.0
2003-09-29,34.45,34.85,34.31,34.45,3373500,23.586432071024,23.8602948526904,23.4905800974407,23.586432071024,4927285.08703837,0.0,1.0
2003-09-30,34.33,34.6,33.89,34.15,2740400,23.504273236524,23.6891306141489,23.2030241766909,23.3810349847741,4002588.42523195,0.0,1.0
2003-10-01,35.34,35.36,34.4,34.5,2726400,24.1957767602318,24.2094698993151,23.5521992233156,23.6206649187323,3982140.22863538,0.0,1.0
2003-10-02,35.33,35.45,34.81,35.0,2339300,24.1889301906902,24.2710890251901,23.8329085745238,23.9629933958153,3416747.59274014,0.0,1.0
2003-10-03,35.85,36.32,35.57,35.84,3515900,24.5449518068566,24.8667405753147,24.35324785969,24.5381052373149,5135272.45813494,0.0,1.0
2003-10-06,35.81,35.92,35.26,35.6,2134000,24.5175655286899,24.5928777936482,24.1410042038985,24.373787568315,3116889.39550612,0.0,1.0
2003-10-07,36.17,36.29,35.53,36.1,2188900,24.7640420321897,24.8462008666897,24.3258615815234,24.7161160453981,3197075.53787411,0.0,1.0
2003-10-08,36.28,36.44,35.75,35.9,2246800,24.839354297148,24.9488994098146,24.47648611144,24.5791846545649,3281643.43665565,0.0,1.0
2003-10-09,36.79,37.26,36.56,36.73,3631100,25.1885293437727,25.5103181122308,25.0310582443145,25.1474499265228,5303531.90441532,0.0,1.0
2003-10-10,36.95,37.24,36.88,37.0,2575900,25.2980744564393,25.4966249731475,25.2501484696477,25.3323073041476,3762322.11522222,0.0,1.0
2003-10-13,37.3,37.3,36.9,36.96,2160600,25.5377043903975,25.5377043903975,25.263841608731,25.304921025981,3155740.96903961,0.0,1.0
2003-10-14,37.15,37.23,36.82,37.0,2873800,25.4350058472726,25.4897784036059,25.2090690523977,25.3323073041476,4197430.52708785,0.0,1.0
2003-10-15,37.0,37.09,36.61,36.92,2814800,25.3323073041476,25.3939264300226,25.0652910920228,25.2775347478144,4111255.98428802,0.0,1.0
2003-10-16,37.45,37.68,36.71,36.8,2848300,25.6404029335224,25.7978740329806,25.1337567874395,25.1953759133144,4160185.59757267,0.0,1.0
2003-10-17,37.24,37.75,37.19,37.5,2148500,25.4966249731475,25.8458000197723,25.4623921254392,25.6746357812307,3138067.88483829,0.0,1.0
2003-10-20,37.27,37.61,36.92,37.05,1907700,25.5171646817725,25.749948046189,25.2775347478144,25.3665401518559,2786358.90337724,0.0,1.0
2003-10-21,36.6,37.25,36.32,37.25,2314200,25.0584445224812,25.5034715426892,24.8667405753147,25.5034715426892,3380086.89741343,0.0,1.0
2003-10-22,36.16,36.39,35.95,36.2,2131400,24.7571954626481,24.9146665621063,24.6134175022732,24.7845817408147,3113091.87328104,0.0,1.0
2003-10-23,35.94,36.16,35.52,36.16,2305800,24.6065709327315,24.7571954626481,24.3190150119817,24.7571954626481,3367817.97945549,0.0,1.0
2003-10-24,36.28,36.28,35.45,35.45,2004400,24.839354297148,24.839354297148,24.2710890251901,24.2710890251901,2927597.51844071,0.0,1.0
2003-10-27,36.04,36.49,35.92,36.27,1524900,24.6750366281481,24.9831322575229,24.5928777936482,24.8325077276064,2227246.7850081,0.0,1.0
2003-10-28,36.04,36.38,35.31,36.05,3785900,24.6750366281481,24.9078199925646,24.1752370516068,24.6818831976898,5529630.53535456,0.0,1.0
2003-10-29,38.5,38.9,37.1,37.25,8121500,26.3592927353969,26.6331555170633,25.4007729995643,25.5034715426892,11862144.9042188,0.0,1.0
2003-10-30,38.77,39.21,38.68,39.0,5708600,26.5441501130217,26.8453991728548,26.4825309871468,26.7016212124799,8337898.22079956,0.0,1.0
2003-10-31,38.49,39.0,38.11,38.9,3036000,26.3524461658552,26.7016212124799,26.0922765232721,26.6331555170633,4434337.49051386,0.0,1.0
2003-11-03,38.91,39.25,38.54,38.54,2627100,26.640002086605,26.8727854510215,26.3866790135635,26.3866790135635,3837104.09134682,0.0,1.0
2003-11-04,38.73,39.06,38.51,38.67,2155300,26.5167638348551,26.7427006297299,26.3661393049385,26.4756844176051,3147999.86604233,0.0,1.0
2003-11-05,38.6,39.0,38.31,38.95,2642100,26.4277584308135,26.7016212124799,26.2292079141053,26.6673883647716,3859012.87341458,0.0,1.0
2003-11-06,38.89,39.05,38.36,38.36,2929000,26.6263089475217,26.7358540601883,26.2634407618136,26.2634407618136,4278054.84509719,0.0,1.0
2003-11-07,38.9,39.23,38.71,39.2,2592000,26.6331555170633,26.8590923119382,26.5030706957718,26.8385526033132,3785837.54130828,0.0,1.0
2003-11-10,38.83,39.0,38.391,39.0,2263500,26.5852295302717,26.7016212124799,26.2846651273928,26.7016212124799,3306035.21402441,0.0,1.0
2003-11-11,38.32,38.79,38.06,38.6,2376000,26.236054483647,26.5578432521051,26.0580436755638,26.4277584308135,3470351.07953258,0.0,1.0
2003-11-12,39.07,39.29,38.1,38.14,2911600,26.8659388814798,27.0172188035153,26.1989319525053,26.2264373928754,4234216.88338681,0.17,1.0
2003-11-13,39.9,40.15,39.01,39.01,4061400,27.4366767691591,27.6085857714721,26.8246807209247,26.8246807209247,5906322.4516373,0.0,1.0
2003-11-14,39.25,40.0,38.97,39.98,1889900,26.9897133631452,27.5054403700843,26.7971752805546,27.4916876498992,2748401.73372466,0.0,1.0
2003-11-17,39.74,39.97,38.9,39.0,3391600,27.3266550076787,27.4848112898067,26.749040759907,26.8178043608322,4932260.60643451,0.0,1.0
2003-11-18,38.83,39.67,38.51,39.25,5336500,26.7009062392593,27.2785204870311,26.4808627162986,26.9897133631452,7760646.51675839,0.0,1.0
2003-11-19,39.4,39.62,38.53,38.6,2442000,27.092858764533,27.2441386865685,26.4946154364837,26.5427499571313,3551297.44100515,0.0,1.0
2003-11-20,39.35,39.57,38.91,39.1,2614700,27.0584769640704,27.2097568861059,26.7559171199995,26.8865679617574,3802447.75552668,0.0,1.0
2003-11-21,38.86,39.48,38.5,39.35,2793600,26.7215353195369,27.1478696452732,26.4739863562061,27.0584769640704,4062614.46813758,0.0,1.0
2003-11-24,38.89,39.05,38.02,39.05,6189700,26.7421643998144,26.8521861612948,26.1439210717651,26.8521861612948,9001419.23447568,0.0,1.0
2003-11-25,38.26,38.9,38.2,38.67,3817300,26.3089537139856,26.749040759907,26.2676955534305,26.590884477779,5551338.13331243,0.0,1.0
2003-11-26,38.28,38.38,37.61,38.2,3481100,26.3227064341707,26.3914700350959,25.8619903079717,26.2676955534305,5062416.67562776,0.0,1.0
2003-11-28,38.39,38.75,38.24,38.38,1210600,26.3983463951884,26.6458953585191,26.2952009938006,26.3914700350959,1760524.43983654,0.0,1.0
2003-12-01,38.02,38.68,37.6,37.6,7158500,26.1439210717651,26.5977608378715,25.8551139478792,25.8551139478792,10410304.1488269,0.0,1.0
2003-12-02,37.83,38.47,37.6,38.0,6297800,26.0132702300072,26.4533572759286,25.8551139478792,26.1301683515801,9158624.49793703,0.0,1.0
2003-12-03,38.52,38.68,37.65,37.88,3782800,26.4877390763912,26.5977608378715,25.8894957483418,26.0476520304698,5501166.24071837,0.0,1.0
2003-12-04,39.11,39.2,38.35,38.52,3092300,26.8934443218499,26.9553315626826,26.3708409548183,26.4877390763912,4497001.25995914,0.0,1.0
2003-12-05,38.0,38.94,37.871,38.86,4324900,26.1301683515801,26.776546200277,26.0414633063866,26.7215353195369,6289519.37043536,0.0,1.0
2003-12-08,39.12,39.12,38.15,38.18,2956200,26.9003206819424,26.9003206819424,26.2333137529679,26.2539428332454,4299076.77932,0.0,1.0
2003-12-09,38.58,39.12,38.15,39.05,3342500,26.5289972369463,26.9003206819424,26.2333137529679,26.8521861612948,4860856.55059775,0.0,1.0
2003-12-10,38.87,39.0,38.29,38.5,3180500,26.7284116796294,26.8178043608322,26.3295827942632,26.4739863562061,4625266.79406915,0.0,1.0
2003-12-11,39.56,39.61,38.9,38.9,3057400,27.2028805260134,27.237262326476,26.749040759907,26.749040759907,4446247.66426254,0.0,1.0
2003-12-12,39.37,39.49,38.9,39.49,2608500,27.0722296842555,27.1547460053657,26.749040759907,27.1547460053657,3793431.35743731,0.0,1.0
2003-12-15,39.2,39.87,39.2,39.73,2758700,26.9553315626826,27.4160476888815,26.9553315626826,27.3197786475862,4011860.87244099,0.0,1.0
2003-12-16,39.93,39.99,39.17,39.17,2845500,27.4573058494366,27.4985640099918,26.934702482405,26.934702482405,4138090.44569212,0.0,1.0
2003-12-17,40.86,41.09,39.97,39.97,5534600,28.0968073380411,28.2549636201691,27.4848112898067,27.4848112898067,8048734.97829119,0.0,1.0
2003-12-18,41.35,41.38,40.69,40.98,3143500,28.4337489825746,28.4543780628522,27.9799092164682,28.1793236591513,4571459.25708423,0.0,1.0
2003-12-19,41.48,41.95,41.15,41.73,5971500,28.5231416637774,28.8463305881259,28.2962217807242,28.6950506660904,8684100.19204023,0.0,1.0
2003-12-22,41.6,41.88,41.29,41.49,2771000,28.6056579848877,28.7981960674782,28.3924908220195,28.5300180238699,4029748.24284408,0.0,1.0
2003-12-23,41.94,42.0,41.66,41.72,2127200,28.8394542280334,28.8807123885885,28.6469161454428,28.6881743059979,3093497.09930636,0.0,1.0
2003-12-24,41.36,41.86,41.29,41.6,1341300,28.4406253426671,28.7844433472932,28.3924908220195,28.6056579848877,1950595.92859141,0.0,1.0
2003-12-26,41.47,41.66,41.35,41.5,502900,28.5162653036849,28.6469161454428,28.4337489825746,28.5368943839624,731346.225668095,0.0,1.0
2003-12-29,42.0,42.03,41.37,41.54,1873300,28.8807123885885,28.9013414688661,28.4475017027597,28.5643998243325,2724261.05496926,0.0,1.0
2003-12-30,42.28,43.37,42.17,42.65,4884800,29.0732504711791,29.8227737212639,28.9976105101614,29.3276757946024,7103758.28821537,0.0,1.0
2003-12-31,42.14,42.56,41.89,42.55,2432900,28.9769814298838,29.2657885537697,28.8050724275708,29.2589121936772,3538063.69542237,0.0,1.0
2004-01-02,41.99,42.7,41.71,42.5,3146700,28.873836028496,29.362057595065,28.6812979459054,29.2245303932146,4576112.88190454,0.0,1.0
2004-01-05,42.07,42.58,41.94,42.2,4115500,28.9288469092361,29.2795412739547,28.8394542280334,29.0182395904389,5984997.79625582,0.0,1.0
2004-01-06,41.93,42.0,41.47,42.0,2515800,28.8325778679408,28.8807123885885,28.5162653036849,28.8807123885885,3658621.66342374,0.0,1.0
2004-01-07,42.28,42.65,41.69,41.93,4219200,29.0732504711791,29.3276757946024,28.6675452257203,28.8325778679408,6135804.32558923,0.0,1.0
2004-01-08,42.86,43.14,42.26,42.5,3114600,29.4720793565453,29.6646174391359,29.059497750994,29.2245303932146,4529431.20792573,0.0,1.0
2004-01-09,42.64,44.53,42.54,42.8,4080900,29.3207994345098,30.6204314919963,29.2520358335846,29.4308211959902,5934680.47788613,0.0,1.0
2004-01-12,42.41,42.64,42.05,42.64,2449200,29.1626431523819,29.3207994345098,28.9150941890511,29.3207994345098,3561768.09685086,0.0,1.0
2004-01-13,42.24,42.47,41.6,42.3,2383600,29.045745030809,29.203901312937,28.6056579848877,29.0870031913641,3466368.78803435,0.0,1.0
2004-01-14,43.11,43.3,42.56,42.6,2968000,29.6439883588583,29.7746392006162,29.2657885537697,29.2932939941398,4316237.02084492,0.0,1.0
2004-01-15,43.04,43.4,42.71,43.2,2353500,29.5958538382107,29.8434028015414,29.3689339551575,29.705875599691,3422595.62956823,0.0,1.0
2004-01-16,44.01,44.01,43.06,43.45,2644100,30.2628607671852,30.2628607671852,29.6096065583957,29.8777846020041,3845202.93356336,0.0,1.0
2004-01-20,43.18,44.71,42.98,44.55,5003600,29.692122879506,30.7442059736617,29.5545956776556,30.6341842121814,7276524.10966968,0.0,1.0
2004-01-21,43.6,43.82,42.9,43.23,3585400,29.9809300033919,30.1322099254273,29.4995847969154,29.7265046799686,5214095.75961501,0.0,1.0
2004-01-22,42.9,43.63,42.88,43.4,2591800,29.4995847969154,30.0015590836694,29.4858320767304,29.8434028015414,3769145.25290628,0.0,1.0
2004-01-23,41.85,43.08,41.64,42.85,4071200,28.7775669872007,29.6233592785808,28.6331634252577,29.4652029964528,5920574.17764953,0.0,1.0
2004-01-26,42.44,42.54,41.65,41.85,2867500,29.1832722326594,29.2520358335846,28.6400397853503,28.7775669872007,4170084.11633181,0.0,1.0
2004-01-27,41.94,42.6,41.65,42.3,2111800,28.8394542280334,29.2932939941398,28.6400397853503,29.0870031913641,3071101.52985858,0.0,1.0
2004-01-28,41.54,42.6,41.5,41.95,3394700,28.5643998243325,29.2932939941398,28.5368943839624,28.8463305881259,4936768.80547919,0.0,1.0
2004-01-29,42.3,42.68,42.0,42.5,3339600,29.0870031913641,29.3483048748799,28.8807123885885,29.2245303932146,4856639.20310434,0.0,1.0
2004-01-30,41.75,42.15,41.52,42.0,2648800,28.7088033862755,28.9838577899763,28.5506471041475,28.8807123885885,3852037.94501819,0.0,1.0
2004-02-02,42.54,43.09,41.6,41.67,3297800,29.2520358335846,29.6302356386733,28.6056579848877,28.6537925055353,4795851.22888894,0.0,1.0
2004-02-03,43.1,43.48,42.21,42.54,3800700,29.6371119987658,29.8984136822816,29.0251159505314,29.2520358335846,5527197.45455703,0.0,1.0
2004-02-04,43.56,44.25,43.05,43.1,5417700,29.9534245630218,30.4278934094057,29.6027301983032,29.6371119987658,7878732.24657395,0.0,1.0
2004-02-05,44.36,44.45,43.58,43.63,3405300,30.5035333704235,30.5654206112562,29.9671772832068,30.0015590836694,4952183.93769648,0.0,1.0
2004-02-06,44.35,45.02,43.99,44.36,4877300,30.4966570103309,30.9573731365299,30.2491080470002,30.5035333704235,7092851.35504277,0.0,1.0
2004-02-09,43.96,44.35,43.72,44.2,3042800,30.2284789667226,30.4966570103309,30.0634463245021,30.3935116089431,4425015.50101985,0.0,1.0
2004-02-10,43.77,43.9,43.5,43.82,2803500,30.0978281249647,30.1872208061675,29.9121664024667,30.1322099254273,4077011.61992545,0.0,1.0
2004-02-11,44.49,44.61,43.32,43.6,3146000,30.7098241731991,30.7926557960533,29.9022158503705,30.0954896370304,4557679.62755547,0.17,1.0
2004-02-12,44.37,44.48,44.02,44.3,1798300,30.6269925503449,30.7029215379612,30.3854003170201,30.5786741036799,2605236.89581468,0.0,1.0
2004-02-13,44.45,44.66,44.17,44.2,1935900,30.6822136322477,30.8271689722426,30.4889398455879,30.5096477513014,2804581.05244267,0.0,1.0
2004-02-17,44.6,44.75,44.39,44.6,2101100,30.7857531608155,30.8892926893832,30.6407978208206,30.7857531608155,3043909.93816172,0.0,1.0
2004-02-18,44.59,45.1,44.38,44.9,2962600,30.7788505255776,31.130884922708,30.6338951855827,30.992832217951,4291984.00018939,0.0,1.0
2004-02-19,44.52,44.96,44.4,44.9,3531800,30.7305320789127,31.0342480293781,30.6477004560584,30.992832217951,5116596.60158944,0.0,1.0
2004-02-20,44.34,44.94,44.3,44.65,3277100,30.6062846446313,31.0204427589024,30.5786741036799,30.8202663370047,4747607.09073809,0.0,1.0
2004-02-23,43.62,44.57,43.09,44.54,4039400,30.1092949075061,30.7650452551019,29.7434552399,30.7443373493884,5851967.92356883,0.0,1.0
2004-02-24,43.22,43.73,42.9,43.3,3146900,29.833189497992,30.1852238951224,29.6123051703808,29.8884105798948,4558983.47741714,0.0,1.0
2004-02-25,43.82,44.06,43.09,43.22,3079600,30.2473476122631,30.4130108579715,29.7434552399,29.833189497992,4461484.48220592,0.0,1.0
2004-02-26,42.44,43.72,41.97,43.0,7138600,29.2947839494396,30.1783212598846,28.9703600932607,29.6813315227593,10341847.3583177,0.0,1.0
2004-02-27,43.37,43.574,42.65,42.65,6752700,29.9367290265598,30.0775427854119,29.4397392894345,29.4397392894345,9782785.51207686,0.0,1.0
2004-03-01,43.77,43.87,43.001,43.38,2622000,30.2128344360738,30.2818607884523,29.6820217862831,29.9436316617976,3798549.2636524,0.0,1.0
2004-03-02,43.33,43.86,42.98,43.55,2843200,29.9091184856084,30.2749581532145,29.6675262522836,30.0609764608411,4119006.58520842,0.0,1.0
2004-03-03,43.06,43.4,42.96,43.07,2838400,29.7227473341864,29.9574369322733,29.6537209818079,29.7296499694243,4112052.71927954,0.0,1.0
2004-03-04,42.63,43.0,42.22,42.87,2423400,29.4259340189588,29.6813315227593,29.1429259742069,29.5915972646672,3510833.06084486,0.0,1.0
2004-03-05,42.72,42.9,42.14,42.55,3163700,29.4880577360995,29.6123051703808,29.0877048923041,29.370712937056,4583322.00816822,0.0,1.0
2004-03-08,42.42,42.85,42.4,42.72,2552800,29.2809786789639,29.5777919941915,29.2671734084882,29.4880577360995,3698297.696511,0.0,1.0
2004-03-09,41.68,42.7,41.41,42.2,3561800,28.770183671363,29.4742524656238,28.583812519941,29.1291207037312,5160058.26364496,0.0,1.0
2004-03-10,41.12,41.75,40.73,41.75,3745800,28.3836360980433,28.8185021180279,28.1144333237671,28.8185021180279,5426623.12425216,0.0,1.0
2004-03-11,40.15,41.12,40.07,41.0,3113400,27.7140804799718,28.3836360980433,27.658859398069,28.3008044751891,4510451.2881218,0.0,1.0
2004-03-12,40.3,40.39,38.87,40.08,4599100,27.8176200085395,27.8797437256802,26.8305431695268,27.6657620333068,6662817.66531798,0.0,1.0
2004-03-15,39.78,40.46,39.43,39.95,3114000,27.4586829761713,27.9280621723452,27.2170907428465,27.5760277752148,4511320.52136291,0.0,1.0
2004-03-16,39.41,39.59,38.98,38.98,3629000,27.2032854723708,27.3275329066521,26.9064721571432,26.9064721571432,5257412.38664933,0.0,1.0
2004-03-17,39.8,39.89,39.48,39.55,2581800,27.472488246647,27.5346119637876,27.2516039190357,27.2999223657007,3740310.636498,0.0,1.0
2004-03-18,39.72,39.93,39.3,39.75,2352800,27.4172671647442,27.562222504739,27.1273564847544,27.4379750704577,3408553.28280753,0.0,1.0
2004-03-19,39.43,40.05,39.37,39.72,2732400,27.2170907428465,27.6450541275933,27.1756749314194,27.4172671647442,3958488.18001671,0.0,1.0
2004-03-22,38.68,38.9,38.04,38.43,4475800,26.6993931000077,26.8512510752404,26.2576244447852,26.5268272190614,6484190.23426978,0.0,1.0
2004-03-23,39.11,39.89,38.93,38.93,3495900,26.9962064152353,27.5346119637876,26.8719589809539,26.8719589809539,5064587.47932967,0.0,1.0
2004-03-24,39.03,39.27,38.34,38.73,3381100,26.9409853333325,27.1066485790409,26.4647035019207,26.7339062761969,4898274.18586388,0.0,1.0
2004-03-25,39.72,39.9,39.1,39.25,2025300,27.4172671647442,27.5415145990255,26.9893037799974,27.0928433085652,2934096.80536811,0.0,1.0
2004-03-26,39.35,39.77,39.1,39.52,3591900,27.1618696609437,27.4517803409334,26.9893037799974,27.2792144599872,5203664.79790734,0.0,1.0
2004-03-29,39.93,40.02,39.6,39.8,2133500,27.562222504739,27.6243462218797,27.33443554189,27.472488246647,3090848.53318169,0.0,1.0
2004-03-30,40.33,40.43,39.7,39.8,2467300,27.8383279142531,27.9073542666316,27.4034618942685,27.472488246647,3574431.95965277,0.0,1.0
2004-03-31,41.07,41.35,40.32,40.5,3416500,28.3491229218541,28.5423967085139,27.8314252790152,27.9556727132966,4949558.94708939,0.0,1.0
2004-04-01,40.77,41.27,40.6,41.07,2315900,28.1420438647185,28.4871756266111,28.0246990656751,28.3491229218541,3355095.43847925,0.0,1.0
2004-04-02,41.84,42.04,41.05,41.1,3273200,28.8806258351686,29.0186785399256,28.3353176513784,28.3698308275676,4741957.07467087,0.0,1.0
2004-04-05,42.54,42.58,41.85,41.85,2391800,29.3638103018182,29.3914208427696,28.8875284704064,28.8875284704064,3465053.44347971,0.0,1.0
2004-04-06,42.36,42.4,42.11,42.35,1925000,29.2395628675368,29.2671734084882,29.0669969865906,29.232660232299,2788789.98189583,0.0,1.0
2004-04-07,41.76,42.36,41.51,42.16,2845300,28.8254047532658,29.2395628675368,28.6528388723195,29.1015101627798,4122048.90155231,0.0,1.0
2004-04-08,41.35,42.23,41.2,41.95,2152000,28.5423967085139,29.1498286094448,28.4388571799461,28.956554822785,3117649.89144926,0.0,1.0
2004-04-12,42.15,42.19,41.6,41.7,1606200,29.094607527542,29.1222180684934,28.7149625894602,28.7839889418387,2326937.38645251,0.0,1.0
2004-04-13,41.78,42.6,41.68,42.17,2586000,28.8392100237415,29.4052261132453,28.770183671363,29.1084127980177,3746395.26918577,0.0,1.0
2004-04-14,41.57,41.9,41.42,41.73,1666800,28.6942546837466,28.9220416465957,28.5907151551788,28.8046968475522,2414729.94380466,0.0,1.0
2004-04-15,41.53,42.03,41.11,41.85,1516200,28.6666441427952,29.0117759046878,28.3767334628055,28.8875284704064,2196552.40028595,0.0,1.0
2004-04-16,41.5,42.24,41.4,42.03,2625100,28.6459362370817,29.1567312446826,28.5769098847031,29.0117759046878,3803040.30206479,0.0,1.0
2004-04-19,41.49,41.71,41.39,41.63,1312800,28.6390336018438,28.7908915770765,28.5700072494653,28.7356704951737,1901882.33154953,0.0,1.0
2004-04-20,40.55,41.7,40.55,41.47,2292100,27.9901858894858,28.7839889418387,27.9901858894858,28.6252283313681,3320615.85324853,0.0,1.0
2004-04-21,40.85,41.22,40.31,40.49,2137500,28.1972649466213,28.4526624504218,27.8245226437774,27.9487700780587,3096643.42145576,0.0,1.0
2004-04-22,42.27,42.63,41.35,41.7,3583200,29.1774391503962,29.4259340189588,28.5423967085139,28.7839889418387,5191060.91591123,0.0,1.0
2004-04-23,42.45,42.75,41.87,42.16,2225600,29.3016865846775,29.508765641813,28.9013337408821,29.1015101627798,3224275.83569213,0.0,1.0
2004-04-26,43.24,43.5,42.93,43.15,3311100,29.8469947684677,30.0264632846519,29.6330130760943,29.7848710513271,4796863.64106768,0.0,1.0
2004-04-27,43.55,44.0,43.24,43.24,2892200,30.0609764608411,30.3715950465444,29.8469947684677,29.8469947684677,4189993.96656577,0.0,1.0
2004-04-28,44.03,44.9,43.55,44.05,6048100,30.392302952258,30.992832217951,30.0609764608411,30.4061082227337,8762015.94259955,0.0,1.0
2004-04-29,43.25,44.15,43.07,44.03,2485400,29.8538974037056,30.4751345751122,29.7296499694243,30.392302952258,3600653.82909293,0.0,1.0
2004-04-30,42.69,43.28,42.6,43.25,2675700,29.4673498303859,29.8746053094191,29.4052261132453,29.8538974037056,3876345.63873178,0.0,1.0
2004-05-03,43.58,44.0,43.2,43.25,2806900,30.0816843665547,30.3715950465444,29.8193842275163,29.8538974037056,4066417.97412124,0.0,1.0
2004-05-04,43.28,43.66,43.01,43.58,3223200,29.8746053094191,30.1369054484575,29.6882341579972,30.0816843665547,4669520.97124501,0.0,1.0
2004-05-05,43.76,44.09,43.0,43.13,2519100,30.205931800836,30.4337187636851,29.6813315227593,29.7710657808514,3649475.76280196,0.0,1.0
2004-05-06,43.93,44.3,43.5,43.68,3401400,30.3232765998794,30.5786741036799,30.0264632846519,30.1507107189332,4927683.2438548,0.0,1.0
2004-05-07,43.4,44.05,43.31,43.6,2263900,29.9574369322733,30.4061082227337,29.8953132151327,30.0954896370304,3279761.89091635,0.0,1.0
2004-05-10,42.59,43.28,42.29,43.0,3666900,29.3983234780074,29.8746053094191,29.1912444208719,29.6813315227593,5312318.95304614,0.0,1.0
2004-05-11,43.18,43.36,42.41,42.5,3322000,29.8055789570406,29.9298263913219,29.2740760437261,29.3361997608668,4812654.71161452,0.0,1.0
2004-05-12,43.58,43.58,42.7,43.2,2763300,30.0816843665547,30.0816843665547,29.4742524656238,29.8193842275163,4003253.69193389,0.0,1.0
2004-05-13,43.62,43.84,43.18,43.63,2008300,30.1092949075061,30.2611528827388,29.8055789570406,30.1161975427439,2909468.53020332,0.0,1.0
2004-05-14,43.44,43.59,42.95,43.1,2710000,29.9850474732247,30.0885870017925,29.6468183465701,29.7503578751378,3926036.80568193,0.0,1.0
2004-05-17,42.73,43.61,42.49,42.7,2454500,29.4949603713373,30.1023922722682,29.3292971256289,29.4742524656238,3555888.31717575,0.0,1.0
2004-05-18,43.02,43.2,42.7,42.84,1477200,29.695136793235,29.8193842275163,29.4742524656238,29.5708893589537,2140052.23961378,0.0,1.0
2004-05-19,43.38,44.11,43.04,43.1,3016800,30.0816843665547,30.5878998941615,29.845912750957,29.8875195066507,4350447.34880278,0.2,1.0
2004-05-20,42.92,43.22,42.75,43.14,2281200,29.7626992395695,29.9707330180381,29.6448134317707,29.9152573437798,3289658.07878843,0.0,1.0
2004-05-21,43.4,43.46,43.0,43.15,2493000,30.0955532851192,30.1371600408129,29.8181749138278,29.9221918030621,3595089.24707152,0.0,1.0
2004-05-24,44.56,44.6,44.02,44.22,3803600,30.8999505618644,30.9276883989935,30.5254897606209,30.6641789462666,5485070.78225479,0.0,1.0
2004-05-25,44.7,44.92,44.25,44.55,3989900,30.9970329918164,31.1495910960266,30.6849823241135,30.8930161025821,5753729.07616952,0.0,1.0
2004-05-26,44.76,44.98,44.13,44.35,3432900,31.0386397475101,31.1911978517203,30.6017688127261,30.7543269169364,4950494.13408415,0.0,1.0
2004-05-27,46.2,46.62,44.91,45.0,6691500,32.0372018841592,32.3284491740152,31.1426566367443,31.2050667702849,9649634.85630928,0.0,1.0
2004-05-28,45.8,46.5,45.45,46.0,5323600,31.7598235128678,32.2452356626277,31.5171174379878,31.8985126985135,7677022.50931003,0.0,1.0
2004-06-01,45.88,46.3,45.51,45.9,4211300,31.8152991871261,32.106546476982,31.5587241936815,31.8291681056906,6073004.15009717,0.0,1.0
2004-06-02,46.75,47.22,45.9,47.22,4115400,32.4185971446849,32.7445167309523,31.8291681056906,32.7445167309523,5934709.30100205,0.0,1.0
2004-06-03,46.1,46.65,46.1,46.45,2363100,31.9678572913363,32.349252551862,31.9678572913363,32.2105633662163,3407763.89881857,0.0,1.0
2004-06-04,46.9,47.03,46.2,46.3,2832700,32.5226140339192,32.6127620045889,32.0372018841592,32.106546476982,4084961.61659827,0.0,1.0
2004-06-07,48.13,48.4,47.47,47.5,5770800,33.3755525256403,33.562782926262,32.9178782130094,32.9386815908563,8321917.78058576,0.0,1.0
2004-06-08,48.09,48.13,47.62,48.0,3664400,33.3478146885112,33.3755525256403,33.0218951022437,33.2854045549706,5284334.15040868,0.0,1.0
2004-06-09,48.66,48.82,48.05,48.09,3340400,33.7430788676014,33.854030216118,33.320076851382,33.3478146885112,4817102.33490481,0.0,1.0
2004-06-10,48.75,48.83,48.44,48.62,2532500,33.805489001142,33.8609646754003,33.5905207633911,33.7153410304723,3652051.15050486,0.0,1.0
2004-06-14,48.83,48.98,48.37,48.5,4027300,33.8609646754003,33.9649815646346,33.5419795484151,33.6321275190849,5807662.62524312,0.0,1.0
2004-06-15,49.25,49.9,48.9,49.9,7011800,34.1522119652563,34.6029518186048,33.9095058903763,34.6029518186048,10111530.999846,0.0,1.0
2004-06-16,49.9,50.0,49.31,49.47,3370100,34.6029518186048,34.6722964114277,34.19381872095,34.3047700694666,4859931.91799267,0.0,1.0
2004-06-17,49.47,49.69,49.34,49.58,3540400,34.3047700694666,34.4573281736768,34.2146220987968,34.3810491215717,5105517.03583313,0.0,1.0
2004-06-18,49.8,49.95,49.24,49.32,4066600,34.533607225782,34.6376241150163,34.145277505974,34.2007531802323,5864336.11397554,0.0,1.0
2004-06-21,49.5,49.92,49.47,49.65,2346100,34.3255734473134,34.6168207371694,34.3047700694666,34.4295903365477,3383248.64923967,0.0,1.0
2004-06-22,49.67,49.79,49.33,49.35,2640700,34.4434592551123,34.5266727664997,34.2076876395146,34.2215565580791,3808083.50370708,0.0,1.0
2004-06-23,50.67,50.75,49.4,49.5,3559100,35.1369051833408,35.1923808575991,34.2562288544906,34.3255734473134,5132483.81036993,0.0,1.0
2004-06-24,50.35,50.78,50.11,50.26,2463300,34.9150024863077,35.213184235446,34.7485754635328,34.8525923527671,3552259.66398366,0.0,1.0
2004-06-25,51.3,51.35,50.4,50.42,4449200,35.5737761181248,35.6084484145362,34.9496747827191,34.9635437012837,6416073.43685142,0.0,1.0
2004-06-28,50.21,51.49,50.1,51.3,2966400,34.8179200563557,35.7055308444882,34.7416410042505,35.5737761181248,4277766.84416885,0.0,1.0
2004-06-29,50.51,50.7,49.82,49.99,3127500,35.0259538348243,35.1577085611877,34.5474761443466,34.6653619521454,4510084.88576661,0.0,1.0
2004-06-30,51.09,51.23,50.42,50.51,2692000,35.4281524731968,35.5252349031488,34.9635437012837,35.0259538348243,3882061.8744952,0.0,1.0
2004-07-01,49.9,50.53,49.57,50.1,3591700,34.6029518186048,35.0398227533888,34.3741146622894,34.7416410042505,5179495.40662125,0.0,1.0
2004-07-02,49.52,49.69,48.84,49.52,2820700,34.339442365878,34.4573281736768,33.8678991346826,34.339442365878,4067656.73454257,0.0,1.0
2004-07-06,49.31,50.11,49.07,49.9,4004200,34.19381872095,34.7485754635328,34.0273916981751,34.6029518186048,5774350.7272859,0.0,1.0
2004-07-07,49.39,49.83,49.13,49.55,2882300,34.2492943952083,34.5544106036288,34.0689984538689,34.3602457437248,4156488.46242849,0.0,1.0
2004-07-08,49.97,50.27,48.82,49.39,3536200,34.6514930335808,34.8595268120494,33.854030216118,34.2492943952083,5099460.32711364,0.0,1.0
2004-07-09,50.04,50.25,49.88,49.94,2353100,34.7000342485568,34.8456578934848,34.5890829000403,34.630689655734,3393343.16377216,0.0,1.0
2004-07-12,50.2,50.3,49.75,49.95,2947400,34.8109855970734,34.8803301898963,34.4989349293705,34.6376241150163,4250367.44758066,0.0,1.0
2004-07-13,50.26,50.37,49.92,50.2,2052000,34.8525923527671,34.9288714048723,34.6168207371694,34.8109855970734,2959134.83152457,0.0,1.0
2004-07-14,49.32,50.65,49.15,50.26,2811600,34.2007531802323,35.1230362647762,34.0828673724334,34.8525923527671,4054533.86565033,0.0,1.0
2004-07-15,49.14,49.47,48.34,49.1,3533600,34.0759329131511,34.3047700694666,33.5211761705683,34.048195076022,5095710.93600157,0.0,1.0
2004-07-16,49.13,49.61,49.0,49.6,2191100,34.0689984538689,34.4018524994186,33.9788504831991,34.3949180401363,3159727.25602021,0.0,1.0
2004-07-19,48.67,49.53,48.48,49.35,2645900,33.7500133268837,34.3463768251603,33.6182586005203,34.2215565580791,3815582.28593122,0.0,1.0
2004-07-20,48.76,48.86,48.31,48.68,2419800,33.8124234604243,33.8817680532471,33.5003727927214,33.756947786166,3489529.46653175,0.0,1.0
2004-07-21,47.72,49.09,47.72,48.7,3197200,33.0912396950666,34.0412606167397,33.0912396950666,33.7708167047306,4610597.40904013,0.0,1.0
2004-07-22,47.3,48.03,46.4,47.72,6510000,32.7999924052106,33.3062079328174,32.1758910698049,33.0912396950666,9387898.51521683,0.0,1.0
2004-07-23,47.06,47.38,46.61,47.31,2905500,32.6335653824357,32.8554680794689,32.3215147147329,32.8069268644929,4189944.56773618,0.0,1.0
2004-07-26,47.0,47.42,46.89,47.1,2238500,32.591958626742,32.883205916598,32.5156795746369,32.6613032195649,3228081.54014023,0.0,1.0
2004-07-27,48.22,48.35,47.11,47.35,2979300,33.4379626591809,33.5281106298506,32.6682376788472,32.834664701622,4296369.59237872,0.0,1.0
2004-07-28,49.01,49.77,48.51,48.74,4192600,33.9857849424814,34.5128038479351,33.6390619783671,33.7985545418597,6046037.37556039,0.0,1.0
2004-07-29,49.68,49.95,49.21,49.4,2885700,34.4503937143946,34.6376241150163,34.1244741281271,34.2562288544906,4161391.51234427,0.0,1.0
2004-07-30,50.75,51.25,49.74,49.9,4844300,35.1923808575991,35.5391038217134,34.4920004700883,34.6029518186048,6985836.67853532,0.0,1.0
2004-08-02,50.91,51.05,50.16,50.2,2417200,35.3033322061157,35.4004146360677,34.7832477599443,34.8109855970734,3485780.07541968,0.0,1.0
2004-08-03,50.76,51.46,50.61,50.94,3477700,35.1993153168814,35.6847274666414,35.0952984276471,35.3241355839625,5015099.0270921,0.0,1.0
2004-08-04,51.0,51.05,50.3,50.6,3574400,35.3657423396562,35.4004146360677,34.8803301898963,35.0883639683648,5154547.53499095,0.0,1.0
2004-08-05,50.01,51.18,50.0,51.0,2862300,34.67923087071,35.4905626067374,34.6722964114277,35.3657423396562,4127646.99233566,0.0,1.0
2004-08-06,48.33,49.97,48.27,49.97,3667000,33.514241711286,34.6514930335808,33.4726349555923,34.6514930335808,5288083.54152076,0.0,1.0
2004-08-09,48.76,48.94,48.46,48.8,2382900,33.8124234604243,33.9372437275054,33.6043896819557,33.8401612975534,3436316.95421047,0.0,1.0
2004-08-10,49.61,49.61,48.51,48.51,3542600,34.4018524994186,34.4018524994186,33.6390619783671,33.6390619783671,5108689.59754334,0.0,1.0
2004-08-11,49.68,49.7885,48.53,49.25,2992200,34.5890829000403,34.6646246773079,33.7884096847616,34.2897007412839,4297670.92783564,0.2,1.0
2004-08-12,49.33,49.75,48.64,49.44,2987600,34.3453997475641,34.6378195305355,33.8649958183969,34.4219858811995,4291063.98770195,0.0,1.0
2004-08-13,49.72,49.8,49.2,49.7,2226700,34.6169324031804,34.6726314094606,34.2548888623587,34.6030076516103,3198189.91210869,0.0,1.0
2004-08-16,50.95,51.07,49.64,49.72,4286400,35.4733046247394,35.5568531341597,34.5612333969001,34.6169324031804,6156519.17153756,0.0,1.0
2004-08-17,50.31,51.32,50.18,51.2,3607200,35.0277125744973,35.7309125287856,34.9372016892919,35.6473640193652,5180990.09788407,0.0,1.0
2004-08-18,50.74,50.75,49.93,50.29,2006100,35.3270947332537,35.3340571090387,34.7631422946661,35.0137878229272,2881344.04395798,0.0,1.0
2004-08-19,50.25,50.83,49.95,50.74,2199900,34.9859383197871,35.389756115319,34.7770670462361,35.3270947332537,3159697.30437325,0.0,1.0
2004-08-20,50.46,50.56,49.97,50.0,3430000,35.1321482112728,35.2017719691231,34.7909917978062,34.8118789251613,4926479.27360345,0.0,1.0
2004-08-23,50.65,50.76,50.35,50.75,2112700,35.2644333511884,35.3410194848237,35.0555620776374,35.3340571090387,3034452.70009971,0.0,1.0
2004-08-24,50.91,51.0,50.39,50.73,1713800,35.4454551215992,35.5081165036645,35.0834115807776,35.3201323574686,2461516.08720163,0.0,1.0
2004-08-25,52.5,52.82,51.15,51.55,7318100,36.5524728714194,36.7752688965404,35.61255214044,35.8910471718413,10510923.607043,0.0,1.0
2004-08-26,52.07,52.65,51.93,52.51,3363600,36.253090712663,36.6569085081948,36.1556174516725,36.5594352472044,4831109.52906489,0.0,1.0
2004-08-27,51.99,52.6,51.88,52.13,1457000,36.1973917063827,36.6220966292697,36.1208055727474,36.2948649673732,2092676.47278141,0.0,1.0
2004-08-30,51.87,52.51,51.81,51.99,1615000,36.1138431969623,36.5594352472044,36.0720689422521,36.1973917063827,2319610.50346052,0.0,1.0
2004-08-31,52.22,52.22,51.69,51.9,2246400,36.3575263494385,36.3575263494385,35.9885204328317,36.1347303243174,3226484.85137691,0.0,1.0
2004-09-01,52.39,52.58,51.94,52.1,2275100,36.475886737784,36.6081718776996,36.1625798274575,36.2739778400181,3267706.41264584,0.0,1.0
2004-09-02,53.59,53.69,52.36,52.39,2894000,37.3113718319879,37.3809955898382,36.4549996104289,36.475886737784,4156627.11889457,0.0,1.0
2004-09-03,53.1,53.95,53.1,53.68,2888500,36.9702154185213,37.562017360249,36.9702154185213,37.3740332140532,4148727.51656081,0.0,1.0
2004-09-07,53.97,54.01,53.4,53.4,2965800,37.5759421118191,37.6037916149592,37.1790866920723,37.1790866920723,4259752.83663356,0.0,1.0
2004-09-08,54.05,54.32,53.6,53.61,3034500,37.6316411180994,37.8196252642952,37.3183342077729,37.3252965835579,4358426.05123897,0.0,1.0
2004-09-09,53.26,54.17,53.23,53.97,2572000,37.0816134310818,37.7151896275197,37.0607263037267,37.5759421118191,3694141.30953589,0.0,1.0
2004-09-10,54.15,54.2,52.651,52.85,3128100,37.7012648759497,37.7360767548748,36.6576047457733,36.7961560238955,4492862.92004634,0.0,1.0
2004-09-13,54.28,54.86,53.81,54.15,2988800,37.7917757611551,38.195593556687,37.4645440992586,37.7012648759497,4292787.53730204,0.0,1.0
2004-09-14,53.92,54.49,53.72,54.29,1938800,37.5411302328939,37.9379856526408,37.4018827171933,37.7987381369401,2784681.63721935,0.0,1.0
2004-09-15,53.66,54.25,53.33,54.05,1709100,37.3601084624831,37.7708886338,37.130350061577,37.6316411180994,2454765.5179346,0.0,1.0
2004-09-16,54.52,54.57,53.67,53.8,2396600,37.9588727799959,37.993684658921,37.3670708382681,37.4575817234736,3442215.8096554,0.0,1.0
2004-09-17,55.15,55.24,54.56,54.73,3318500,38.3975024544529,38.4601638365182,37.986722283136,38.1050826714815,4766332.78992801,0.0,1.0
2004-09-20,54.74,55.19,54.42,54.75,2458000,38.1120450472666,38.425351957593,37.8892490221456,38.1190074230516,3530404.09752691,0.0,1.0
2004-09-21,54.7,55.05,54.52,54.71,2631700,38.0841955441265,38.3278786966026,37.9588727799959,38.0911579199115,3779887.90214058,0.0,1.0
2004-09-22,53.68,54.44,53.41,54.3,2831300,37.3740332140532,37.9031737737156,37.1860490678573,37.8057005127252,4066571.65228963,0.0,1.0
2004-09-23,53.0,53.25,52.58,53.2,4001900,36.900591660671,37.0746510552968,36.6081718776996,37.0398391763716,5747894.28718182,0.0,1.0
2004-09-24,53.14,53.4,52.79,52.98,2748300,36.9980649216614,37.1790866920723,36.7543817691853,36.8866669091009,3947359.47161644,0.0,1.0
2004-09-27,52.51,53.0,52.3,52.9,2092500,36.5594352472044,36.900591660671,36.4132253557187,36.8309679028206,3005439.61516479,0.0,1.0
2004-09-28,52.32,52.72,51.75,52.51,3510700,36.4271501072888,36.7056451386901,36.0302946875419,36.5594352472044,5042387.98420981,0.0,1.0
2004-09-29,51.01,51.42,50.5,51.42,5992800,35.5150788794496,35.8005362866359,35.1599977144129,35.8005362866359,8607406.70287194,0.0,1.0
2004-09-30,51.62,51.99,50.62,50.85,3846000,35.9397838023365,36.1973917063827,35.2435462238333,35.403680866889,5523976.46830288,0.0,1.0
2004-10-01,52.48,52.49,51.42,51.62,3384700,36.5385481198493,36.5455104956343,35.8005362866359,35.9397838023365,4861415.27619988,0.0,1.0
2004-10-04,52.32,52.87,50.88,52.55,4832900,36.4271501072888,36.8100807754656,35.4245679942441,36.5872847503445,6941452.38524726,0.0,1.0
2004-10-05,51.49,52.07,51.3,52.0,3402200,35.8492729171311,36.253090712663,35.7169877772155,36.2043540821677,4886550.3745346,0.0,1.0
2004-10-06,52.36,52.36,51.14,51.49,2485700,36.4549996104289,36.4549996104289,35.605589764655,35.8492729171311,3570189.36746242,0.0,1.0
2004-10-07,51.32,52.49,51.32,52.49,1998800,35.7309125287856,36.5455104956343,35.7309125287856,36.5455104956343,2870859.11722407,0.0,1.0
2004-10-08,50.1,51.24,49.89,51.12,3952100,34.8815026830116,35.6752135225053,34.7352927915259,35.5916650130849,5676366.97877791,0.0,1.0
2004-10-11,50.26,50.49,49.97,50.11,2236000,34.9929006955721,35.1530353386279,34.7909917978062,34.8884650587966,3211547.42150943,0.0,1.0
2004-10-12,50.4,50.56,49.81,50.27,2509300,35.0903739565626,35.2017719691231,34.6795937852457,34.9998630713572,3604085.84293095,0.0,1.0
2004-10-13,50.23,51.09,49.92,50.71,2272300,34.972013568217,35.5707778857298,34.756179918881,35.3062076058986,3263684.79691229,0.0,1.0
2004-10-14,50.25,51.0,50.15,50.15,3048600,34.9859383197871,35.5081165036645,34.9163145619368,34.9163145619368,4378677.75904008,0.0,1.0
2004-10-15,50.19,51.28,50.18,50.5,3467700,34.9441640650769,35.7030630256454,34.9372016892919,35.1599977144129,4980627.45687309,0.0,1.0
2004-10-18,50.19,50.19,50.19,50.19,3079100,34.9441640650769,34.9441640650769,34.9441640650769,34.9441640650769,4422484.64470915,0.0,1.0
2004-10-19,49.21,50.0,48.85,49.1,3186000,34.2618512381437,34.8118789251613,34.0112057098826,34.1852651045084,4576024.18825091,0.0,1.0
2004-10-20,48.96,49.55,48.3,49.3,3242100,34.0877918435179,34.4985720148348,33.6282750417058,34.324512620209,4656600.13205533,0.0,1.0
2004-10-21,49.56,49.98,48.81,48.95,3704100,34.5055343906199,34.7979541735912,33.9833562067425,34.0808294677329,5320166.7280917,0.0,1.0
2004-10-22,49.51,50.1,49.07,49.5,2456400,34.4707225116947,34.8815026830116,34.1643779771533,34.4637601359097,3528106.03139345,0.0,1.0
2004-10-25,49.0,49.32,48.1,49.05,4022100,34.1156413466581,34.3384373717791,33.4890275260052,34.1504532255832,5776907.37211674,0.0,1.0
2004-10-26,49.98,50.17,48.65,48.82,3880000,34.7979541735912,34.9302393135068,33.8719581941819,33.9903185825275,5572810.3736389,0.0,1.0
2004-10-27,50.1,51.25,49.8,51.0,5435700,34.8815026830116,35.6821758982903,34.6726314094606,35.5081165036645,7807248.80102808,0.0,1.0
2004-10-28,49.87,50.45,49.54,50.11,4138500,34.7213680399559,35.1251858354877,34.4916096390498,34.8884650587966,5944091.68332591,0.0,1.0
2004-10-29,49.9,50.22,49.8,49.97,2720200,34.742255167311,34.965051192432,34.6726314094606,34.7909917978062,3906999.68514755,0.0,1.0
2004-11-01,49.95,50.17,49.65,50.1,2526500,34.7770670462361,34.9302393135068,34.5681957726852,34.8815026830116,3628790.05386564,0.0,1.0
2004-11-02,49.88,50.54,49.66,50.05,2806900,34.7283304157409,35.187847217553,34.5751581484702,34.8466908040865,4031526.14375438,0.0,1.0
2004-11-03,51.15,52.1,50.94,51.0,5451100,35.61255214044,36.2739778400181,35.4663422489543,35.5081165036645,7829367.68756262,0.0,1.0
2004-11-04,50.59,50.92,50.17,50.85,4875700,35.2226590964782,35.4524174973843,34.9302393135068,35.403680866889,7002925.65431731,0.0,1.0
2004-11-05,51.15,51.37,50.41,50.8,4379900,35.61255214044,35.7657244077107,35.0973363323476,35.3688689879639,6290812.41121159,0.0,1.0
2004-11-08,52.07,52.48,51.06,51.15,4025700,36.253090712663,36.5385481198493,35.5498907583747,35.61255214044,5782078.02091703,0.0,1.0
2004-11-09,52.51,52.89,51.6,51.85,4092700,36.698682762905,36.9642607375747,36.0626934025119,36.2374157542683,5856005.19747342,0.2,1.0
2004-11-10,53.4,53.45,52.74,52.82,4082800,37.3206943351577,37.3556388055089,36.8594273265209,36.9153384790829,5841839.86616279,0.0,1.0
2004-11-11,54.3,54.32,53.41,53.41,4110600,37.9496948014806,37.9636725896211,37.3276832292279,37.3276832292279,5881617.26115625,0.0,1.0
2004-11-12,53.93,54.39,53.52,54.2,2654800,37.6911057208811,38.0125948481128,37.4045610640007,37.879805860778,3798598.13772142,0.0,1.0
2004-11-15,54.03,54.23,53.61,53.85,3782300,37.7609946615837,37.9007725429888,37.467461110633,37.6351945683191,5411871.98143125,0.0,1.0
2004-11-16,54.0,54.16,53.72,54.0,2752200,37.7400279793729,37.851850284497,37.5443389454058,37.7400279793729,3937962.1043532,0.0,1.0
2004-11-17,54.75,55.22,54.24,54.3,4262400,38.264195034642,38.5926730559439,37.907761437059,37.9496948014806,6098819.00791914,0.0,1.0
2004-11-18,54.85,55.48,54.65,55.15,3064900,38.3340839753445,38.7743843017706,38.1943060939395,38.5437507974522,4385386.25595238,0.0,1.0
2004-11-19,53.77,54.85,53.77,54.85,2915200,37.5792834157571,38.3340839753445,37.5792834157571,38.3340839753445,4171189.27643719,0.0,1.0
2004-11-22,53.97,53.97,53.25,53.76,3036900,37.7190612971622,37.7190612971622,37.2158609241039,37.5722945216868,4345322.6926496,0.0,1.0
2004-11-23,54.33,54.34,53.41,53.96,3228500,37.9706614836913,37.9776503777616,37.3276832292279,37.7120724030919,4619471.93296428,0.0,1.0
2004-11-24,54.12,54.5,53.76,54.33,3231200,37.823894708216,38.0894726828856,37.5722945216868,37.9706614836913,4623335.2051399,0.0,1.0
2004-11-26,54.02,54.24,53.9,54.13,1456100,37.7540057675134,37.907761437059,37.6701390386704,37.8308836022862,2083448.37589881,0.0,1.0
2004-11-29,53.62,54.38,53.28,54.02,2666800,37.4744500047033,38.0056059540426,37.2368276063146,37.7540057675134,3815768.23627974,0.0,1.0
2004-11-30,53.57,54.04,53.44,53.45,2455500,37.439505534352,37.7679835556539,37.3486499114387,37.3556388055089,3513431.41749847,0.0,1.0
2004-12-01,54.7,54.7,53.57,53.6,2976100,38.2292505642907,38.2292505642907,37.439505534352,37.4604722165628,4258327.52662073,0.0,1.0
2004-12-02,54.86,54.9,54.3,54.5,2433500,38.3410728694148,38.3690284456958,37.9496948014806,38.0894726828856,3481952.90347486,0.0,1.0
2004-12-03,55.26,55.29,53.27,53.27,3358700,38.620628632225,38.6415953144357,37.2298387122444,37.2298387122444,4805767.50232217,0.0,1.0
2004-12-06,54.75,55.26,54.52,55.26,2272900,38.264195034642,38.620628632225,38.1034504710262,38.620628632225,3252159.75110253,0.0,1.0
2004-12-07,53.75,55.0,53.72,54.75,2738000,37.5653056276166,38.4389173863984,37.5443389454058,38.264195034642,3917644.1543925,0.0,1.0
2004-12-08,52.8,53.98,52.4215,53.95,4284000,36.9013606909424,37.7260501912324,36.6368310503833,37.7050835090217,6129725.18532414,0.0,1.0
2004-12-09,52.78,52.99,52.2,52.68,4347100,36.8873829028019,37.0341496782772,36.4820270467272,36.8174939620994,6220011.28691003,0.0,1.0
2004-12-10,52.42,52.99,52.33,52.63,4107600,36.6357827162728,37.0341496782772,36.5728826696405,36.7825494917481,5877324.73651667,0.0,1.0
2004-12-13,52.67,54.37,52.26,54.37,2921900,36.8105050680291,37.9986170599723,36.5239604111487,37.9986170599723,4180775.91479893,0.0,1.0
2004-12-14,52.64,53.02,52.49,52.92,3101600,36.7895383858183,37.055116360488,36.6847049747645,36.9852274197855,4437898.14070994,0.0,1.0
2004-12-15,52.4,52.78,52.29,52.78,3598200,36.6218049281322,36.8873829028019,36.5449270933594,36.8873829028019,5148454.05271554,0.0,1.0
2004-12-16,52.08,52.49,51.79,52.4,3512700,36.3981603178841,36.6847049747645,36.1954823898467,36.6218049281322,5026117.10048742,0.0,1.0
2004-12-17,53.1,53.4,51.98,52.0,5306600,37.11102751305,37.3206943351577,36.3282713771816,36.3422491653221,7592903.75080325,0.0,1.0
2004-12-20,53.22,53.76,53.09,53.1,2348100,37.1948942418931,37.5722945216868,37.1040386189798,37.11102751305,3359759.0354014,0.0,1.0
2004-12-21,53.42,53.68,52.72,53.26,2676400,37.3346721232982,37.5163833691248,36.8454495383804,37.2228498181741,3829504.31512641,0.0,1.0
2004-12-22,53.91,54.29,53.62,53.66,1999100,37.6771279327406,37.9427059074103,37.4744500047033,37.5024055809843,2860395.33566328,0.0,1.0
2004-12-23,53.53,53.85,53.32,53.75,1110900,37.411549958071,37.6351945683191,37.2647831825956,37.5653056276166,1589521.87403748,0.0,1.0
2004-12-27,53.15,53.65,52.91,53.39,1467500,37.1459719834013,37.495416686914,36.9782385257152,37.3137054410874,2099759.96952922,0.0,1.0
2004-12-28,53.25,53.54,52.97,52.97,996600,37.2158609241039,37.4185388521412,37.0201718901367,37.0201718901367,1425976.68526938,0.0,1.0
2004-12-29,52.07,52.66,51.77,52.65,4026500,36.3911714238139,36.8035161739589,36.1815046017062,36.7965272798886,5761283.48709328,0.0,1.0
2004-12-30,51.9,52.5,51.62,52.25,2591900,36.2723602246195,36.6916938688348,36.0766711906524,36.5169715170784,3708598.20444483,0.0,1.0
2004-12-31,51.77,52.09,51.69,51.77,1675700,36.1815046017062,36.4051492119544,36.1255934491442,36.1815046017062,2397661.17951626,0.0,1.0
2005-01-03,50.97,52.25,50.92,51.85,3749900,35.6223930760859,36.5169715170784,35.5874486057346,36.2374157542683,5365512.71532376,0.0,1.0
2005-01-04,49.98,51.15,49.88,51.15,4657900,34.9304925631307,35.7481931693505,34.8606036224282,35.7481931693505,6664716.83957081,0.0,1.0
2005-01-05,50.81,51.13,49.55,50.0,5336700,35.5105707709618,35.73421538121,34.6299701181098,34.9444703512712,7635972.08135373,0.0,1.0
2005-01-06,50.48,51.12,50.34,50.68,3076700,35.2799372666434,35.7272264871397,35.1820927496599,35.4197151480485,4402270.1862014,0.0,1.0
2005-01-07,50.31,50.85,50.1,50.5,1957100,35.1611260674491,35.5385263472428,35.0143592919738,35.2939150547839,2800299.99070912,0.0,1.0
2005-01-10,50.98,51.33,50.1,50.13,2877800,35.6293819701561,35.873993262615,35.0143592919738,35.0353259741845,4117675.80259707,0.0,1.0
2005-01-11,50.82,51.1,50.62,51.03,2044100,35.5175596650321,35.7132486989992,35.377781783627,35.6643264405074,2924783.20525702,0.0,1.0
2005-01-12,51.94,51.96,50.95,51.0,4126100,36.3003158009005,36.3142935890411,35.6084152879454,35.6433597582967,5903795.30512745,0.0,1.0
2005-01-13,50.63,52.15,50.59,51.9,4252500,35.3847706776972,36.4470825763759,35.3568151014162,36.2723602246195,6084653.67660853,0.0,1.0
2005-01-14,50.91,50.99,50.1,50.6,3084500,35.5804597116644,35.6363708642264,35.0143592919738,35.3638039954865,4413430.75026431,0.0,1.0
2005-01-18,51.88,51.97,50.45,50.5,3537400,36.258382436479,36.3212824831113,35.2589705844327,35.2939150547839,5061458.88668666,0.0,1.0
2005-01-19,51.41,51.86,51.31,51.6,2723200,35.9299044151771,36.2444046483385,35.8600154744745,36.0626934025119,3896467.6995039,0.0,1.0
2005-01-20,50.9,51.51,50.88,51.1,2457500,35.5734708175941,35.9997933558796,35.5594930294536,35.7132486989992,3516293.10059152,0.0,1.0
2005-01-21,50.07,50.98,50.01,50.65,2593000,34.993392609763,35.6293819701561,34.9514592453415,35.3987484658378,3710172.13014601,0.0,1.0
2005-01-24,49.64,50.6,49.52,50.33,3019300,34.6928701647421,35.3638039954865,34.609003435899,35.1751038555896,4320139.88143071,0.0,1.0
2005-01-25,49.84,50.21,49.52,50.15,2954600,34.8326480461472,35.0912371267466,34.609003435899,35.049303762325,4227564.43337038,0.0,1.0
2005-01-26,49.86,50.34,49.52,49.56,3530800,34.8466258342877,35.1820927496599,34.609003435899,34.63695901218,5052015.33247957,0.0,1.0
2005-01-27,50.97,51.0,49.54,49.54,4708800,35.6223930760859,35.6433597582967,34.6229812240395,34.6229812240395,6737546.67428905,0.0,1.0
2005-01-28,49.92,50.98,49.54,50.97,3717100,34.8885591987092,35.6293819701561,34.6229812240395,35.6223930760859,5318581.11259766,0.0,1.0
2005-01-31,50.6,50.63,50.07,50.25,3894400,35.3638039954865,35.3847706776972,34.993392609763,35.1191927030276,5572269.318797,0.0,1.0
2005-02-01,51.04,51.18,50.22,50.6,2684700,35.6713153345777,35.7691598515612,35.0982260208168,35.3638039954865,3841380.29996258,0.0,1.0
2005-02-02,52.23,52.89,51.42,51.6,6095300,36.5029937289379,36.9642607375747,35.9368933092473,36.0626934025119,8721408.47854955,0.0,1.0
2005-02-03,52.0,52.95,51.94,52.95,4199200,36.3422491653221,37.0061941019962,36.3003158009005,37.0061941019962,6008389.8221786,0.0,1.0
2005-02-04,52.58,52.9,51.9,51.95,3324900,36.7476050213968,36.971249631645,36.2723602246195,36.3073046949708,4757405.05804955,0.0,1.0
2005-02-07,52.5,52.69,52.3,52.42,3731200,36.6916938688348,36.8244828561696,36.5519159874297,36.6357827162728,5338755.9784037,0.0,1.0
2005-02-08,53.5,53.62,52.39,52.65,6070700,37.3905832758602,37.4744500047033,36.614816034062,36.7965272798886,8686209.77650497,0.0,1.0
2005-02-09,54.12,54.16,53.36,53.5,4835300,37.9986170599723,38.0267017732465,37.4650075077628,37.5633040042225,6886735.78796267,0.25,1.0
2005-02-10,53.86,54.43,53.63,54.12,3634700,37.8160664236901,38.2162735878473,37.6545793223636,37.9986170599723,5176766.39888071,0.0,1.0
2005-02-11,54.14,54.3,53.35,53.75,2204300,38.0126594166094,38.1249982697062,37.4579863294443,37.7388334621861,3139501.51953469,0.0,1.0
2005-02-14,54.04,54.33,53.72,54.01,2882800,37.942447633424,38.1460618046618,37.7177699272305,37.9213840984683,4105863.53060591,0.0,1.0
2005-02-15,54.43,54.82,54.01,54.25,3302200,38.2162735878473,38.4900995422706,37.9213840984683,38.0898923781134,4703199.16427322,0.0,1.0
2005-02-16,53.92,54.29,53.8,54.15,2767500,37.8581934936014,38.1179770913876,37.7739393537789,38.019680594928,3941646.08052999,0.0,1.0
2005-02-17,53.66,54.45,53.58,54.2,4133800,37.6756428573192,38.2303159444844,37.6194734307708,38.0547864865207,5887615.74261784,0.0,1.0
2005-02-18,52.78,53.67,52.55,53.67,4805100,37.0577791652871,37.6826640356377,36.8962920639606,37.6826640356377,6843723.06469907,0.0,1.0
2005-02-22,52.15,52.55,52.07,52.35,3327100,36.6154449312187,36.8962920639606,36.5592755046703,36.7558684975896,4738663.2970303,0.0,1.0
2005-02-23,52.72,53.11,52.56,52.8,4072900,37.0156520953759,37.2894780497992,36.9033132422791,37.0718215219242,5800878.16491078,0.0,1.0
2005-02-24,53.94,53.94,52.96,53.2,3890600,37.8722358502385,37.8722358502385,37.184160375021,37.3526686546661,5541235.13673351,0.0,1.0
2005-02-25,54.99,55.03,53.33,53.6,4502800,38.6094595736859,38.63754428696,37.4439439728072,37.6335157874079,6413168.55335517,0.0,1.0
2005-02-28,54.97,55.05,54.71,54.9,4608600,38.5954172170488,38.6515866435971,38.4128665807666,38.5462689688189,6563855.51101373,0.0,1.0
2005-03-01,54.97,54.97,54.97,54.97,4279200,38.5954172170488,38.5954172170488,38.5954172170488,38.5954172170488,6094703.48972138,0.0,1.0
2005-03-02,55.3,55.42,54.37,54.45,4414100,38.8271161015608,38.9113702413833,38.174146517936,38.2303159444844,6286836.48204785,0.0,1.0
2005-03-03,57.42,58.07,55.32,55.45,8889100,40.3156059050926,40.7719824957981,38.8411584581979,38.932433776339,12660410.5418028,0.0,1.0
2005-03-04,58.38,58.74,56.99,57.63,6625600,40.989639023673,41.2424014431407,40.0136952373951,40.4630506497821,9436592.69057255,0.0,1.0
2005-03-07,58.3,58.42,57.25,57.52,6256100,40.9334695971247,41.0177237369472,40.1962458736773,40.3858176882781,8910327.74865534,0.0,1.0
2005-03-08,58.15,58.68,57.81,58.31,4604500,40.8281519223465,41.2002743732294,40.5894318595159,40.9404907754432,6558016.03533887,0.0,1.0
2005-03-09,57.75,58.05,57.44,57.85,3505800,40.5473047896046,40.757940139161,40.3296482617297,40.6175165727901,4993178.98071257,0.0,1.0
2005-03-10,57.98,58.36,57.69,57.76,3411000,40.7087918909312,40.9755966670359,40.5051777196933,40.5543259679232,4858158.90901095,0.0,1.0
2005-03-11,57.49,58.22,57.2,57.85,3275100,40.3647541533224,40.8773001705763,40.1611399820846,40.6175165727901,4664601.65432476,0.0,1.0
2005-03-14,57.71,57.99,57.3,57.5,3272300,40.5192200763304,40.7158130692497,40.23135176527,40.371775331641,4660613.71971754,0.0,1.0
2005-03-15,58.48,58.94,57.63,57.85,4775300,41.0598508068585,41.3828250095116,40.4630506497821,40.6175165727901,6801280.04637936,0.0,1.0
2005-03-16,56.77,58.52,56.7,58.3,4868300,39.8592293143871,41.0879355201327,39.8100810661573,40.9334695971247,6933736.44583348,0.0,1.0
2005-03-17,56.89,57.31,56.708,56.75,3839200,39.9434834542096,40.2383729435886,39.8156980088121,39.84518695775,5468028.05144382,0.0,1.0
2005-03-18,57.16,57.19,56.57,57.05,5497600,40.1330552688104,40.154118803766,39.7188057480162,40.0558223073064,7830024.74880639,0.0,1.0
2005-03-21,56.84,57.2,56.58,57.0,2053200,39.9083775626169,40.1611399820846,39.7258269263347,40.0207164157137,2924295.47698073,0.0,1.0
2005-03-22,57.22,57.7,56.95,57.0,3646500,40.1751823387217,40.5121988980119,39.9856105241209,40.0207164157137,5193572.69472542,0.0,1.0
2005-03-23,56.85,57.4,56.62,57.23,3041300,39.9153987409355,40.3015635484555,39.7539116396089,40.1822035170402,4331609.11462181,0.0,1.0
2005-03-24,56.8,57.24,56.67,57.02,1806400,39.8802928493427,40.1892246953588,39.7890175312016,40.0347587723507,2572787.5266014,0.0,1.0
2005-03-28,58.1,58.13,57.26,57.3,3104100,40.7930460307537,40.8141095657094,40.2032670519959,40.23135176527,4421052.79081234,0.0,1.0
2005-03-29,57.25,58.17,57.0,57.73,5307200,40.1962458736773,40.8421942789836,40.0207164157137,40.5332624329675,7558845.19551537,0.0,1.0
2005-03-30,58.79,58.8,57.25,57.25,3652600,41.2775073347334,41.284528513052,40.1962458736773,40.1962458736773,5202260.69511973,0.0,1.0
2005-03-31,58.46,58.79,57.935,58.79,3385300,41.0458084502214,41.2775073347334,40.6771965884977,41.2775073347334,4821555.3663661,0.0,1.0
2005-04-01,58.78,59.12,58.3,58.55,3853800,41.2704861564149,41.5092062192455,40.9334695971247,41.1089990550883,5488822.28189575,0.0,1.0
2005-04-04,58.33,58.72,58.01,58.6,2961100,40.9545331320803,41.2283590865036,40.7298554258868,41.1441049466811,4217383.27337213,0.0,1.0
2005-04-05,58.33,59.45,58.05,58.32,4414900,40.9545331320803,41.7409051037575,40.757940139161,40.9475119537618,6287975.89193563,0.0,1.0
2005-04-06,58.43,58.78,58.35,58.72,2595600,41.0247449152658,41.2704861564149,40.9685754887174,41.2283590865036,3696815.38089382,0.0,1.0
2005-04-07,59.01,59.14,58.3,58.45,3491900,41.4319732577414,41.5232485758826,40.9334695971247,41.0387872719029,4973381.73391245,0.0,1.0
2005-04-08,58.6,59.01,58.42,59.0,2527400,41.1441049466811,41.4319732577414,41.0177237369472,41.4249520794229,3599680.68796079,0.0,1.0
2005-04-11,59.4,59.81,58.75,58.75,4269300,41.7057992121648,41.9936675232251,41.2494226214592,41.2494226214592,6080603.29236014,0.0,1.0
2005-04-12,58.45,59.55,57.75,59.4,6787500,41.0387872719029,41.8111168869429,40.5473047896046,41.7057992121648,9667180.76661149,0.0,1.0
2005-04-13,58.67,59.05,58.45,58.65,3825800,41.1932531949109,41.4600579710156,41.0387872719029,41.1792108382738,5448942.93582353,0.0,1.0
2005-04-14,58.16,59.32,58.13,59.05,3730000,40.835173100665,41.6496297856164,40.8141095657094,41.4600579710156,5312498.60176219,0.0,1.0
2005-04-15,57.0,58.49,57.0,58.49,3339600,40.0207164157137,41.066871985177,40.0207164157137,41.066871985177,4756466.57652681,0.0,1.0
2005-04-18,56.92,57.32,56.22,56.65,3497700,39.9645469891653,40.2453941219071,39.473064506867,39.7749751745645,4981642.45559882,0.0,1.0
2005-04-19,58.09,58.36,56.62,56.93,3570000,40.7860248524352,40.9755966670359,39.7539116396089,39.9715681674838,5084616.62420671,0.0,1.0
2005-04-20,57.23,58.37,57.23,58.1,3940900,40.1822035170402,40.9826178453545,40.1822035170402,40.7930460307537,5612875.53342752,0.0,1.0
2005-04-21,59.03,59.08,57.72,57.85,3354900,41.4460156143785,41.4811215059713,40.526241254649,40.6175165727901,4778257.79063056,0.0,1.0
2005-04-22,57.88,58.84,57.24,58.55,3050700,40.6385801077457,41.3126132263262,40.1892246953588,41.1089990550883,4344997.1808032,0.0,1.0
2005-04-25,59.58,59.76,58.8,58.8,3492300,41.8321804218986,41.9585616316324,41.284528513052,41.284528513052,4973951.43885633,0.0,1.0
2005-04-26,59.0,60.0,58.15,59.85,5073300,41.4249520794229,42.1270699112775,40.8281519223465,42.0217522364993,7225710.22957644,0.0,1.0
2005-04-27,59.66,60.1,58.25,58.49,7408000,41.888349848447,42.197281694463,40.8983637055319,41.066871985177,10550935.5608188,0.0,1.0
2005-04-28,58.72,60.0,58.61,60.0,4778800,41.2283590865036,42.1270699112775,41.1511261249996,42.1270699112775,6806264.96463838,0.0,1.0
2005-04-29,59.52,59.6,58.26,59.03,3698600,41.7900533519873,41.8462227785357,40.9053848838505,41.4460156143785,5267776.76366693,0.0,1.0
2005-05-02,59.38,59.88,58.9,59.52,4266800,41.6917568555277,42.042815771455,41.3547402962374,41.7900533519873,6077042.63646083,0.0,1.0
2005-05-03,59.87,60.4,59.23,59.65,4469400,42.0357945931364,42.4079170440194,41.5864391807495,41.8813286701284,6365598.19054047,0.0,1.0
2005-05-04,60.28,60.48,59.64,59.75,3287500,42.3236629041968,42.4640864705678,41.8743074918099,41.9515404533139,4682262.50758531,0.0,1.0
2005-05-05,59.74,60.38,59.59,60.1,3144000,41.9445192749953,42.3938746873823,41.8392016002171,42.197281694463,4477880.85896524,0.0,1.0
2005-05-06,61.01,61.25,60.13,60.18,3279200,42.8362089214507,43.0047172010958,42.2183452294186,42.2534511210114,4670441.12999962,0.0,1.0
2005-05-09,60.56,60.96,60.16,60.75,3871300,42.5202558971161,42.801103029858,42.2394087643743,42.6536582851685,5513746.87319088,0.0,1.0
2005-05-10,61.04,62.5,60.5,60.56,9135400,42.8572724564063,43.8823644909141,42.4781288272048,42.5202558971161,13011206.3610022,0.0,1.0
2005-05-11,60.4,61.38,59.51,61.05,5590900,42.583446501983,43.2743699717172,41.9559751876326,43.0417120686434,7930085.22652751,0.25,1.0
2005-05-12,60.49,61.25,60.26,60.53,5362500,42.6468986573668,43.1827168583851,42.4847431491639,42.6750996153151,7606124.6001992,0.0,1.0
2005-05-13,59.5,60.89,58.62,60.89,4180500,41.9489249481455,42.9289082368501,41.3285038732822,42.9289082368501,5929585.80720425,0.0,1.0
2005-05-16,60.41,60.49,59.53,59.7,2244300,42.5904967414701,42.6468986573668,41.9700756666068,42.0899297378872,3183296.11938967,0.0,1.0
2005-05-17,60.91,60.97,60.22,60.5,3440300,42.9430087158243,42.9853101527468,42.4565421912155,42.6539488968539,4879692.39385833,0.0,1.0
2005-05-18,61.69,62.51,60.43,61.17,4602800,43.4929273958168,44.0710470337576,42.6045972204443,43.1263149424885,6528572.55194348,0.0,1.0
2005-05-19,61.35,62.27,60.98,62.05,3531700,43.2532192532559,43.9018412860676,42.9923603922339,43.7467360173518,5009333.38005101,0.0,1.0
2005-05-20,61.9,62.24,61.51,61.75,3716900,43.6409824250455,43.8806905676064,43.3660230850493,43.5352288327393,5272019.49211757,0.0,1.0
2005-05-23,61.64,62.12,61.54,61.95,3197700,43.4576761983814,43.7960876937614,43.3871738035105,43.676233622481,4535590.60774955,0.0,1.0
2005-05-24,62.25,62.59,61.22,61.4,3656800,43.8877408070934,44.1274489496543,43.1615661399239,43.2884704506914,5186774.16093398,0.0,1.0
2005-05-25,61.45,61.8,61.12,61.73,3101500,43.3237216481268,43.5704800301747,43.091063745053,43.5211283537651,4399141.34219447,0.0,1.0
2005-05-26,62.99,63.0,61.95,62.05,2998900,44.4094585291376,44.4165087686247,43.676233622481,43.7467360173518,4253614.37082283,0.0,1.0
2005-05-27,63.02,63.4,62.82,63.0,2591500,44.4306092475989,44.698518348108,44.2896044578572,44.4165087686247,3675761.65993776,0.0,1.0
2005-05-31,63.9,64.2,62.91,63.01,4241200,45.0510303224622,45.2625375070747,44.3530566132409,44.4235590081118,6015682.17330813,0.0,1.0
2005-06-01,63.9,63.9,63.9,63.9,3613800,45.0510303224622,45.0510303224622,45.0510303224622,45.0510303224622,5125783.324979,0.0,1.0
2005-06-02,64.38,64.5,63.51,63.8,2667400,45.3894418178422,45.4740446916872,44.7760709824659,44.9805279275914,3783417.57735596,0.0,1.0
2005-06-03,64.66,64.99,64.1,64.16,4526900,45.5868485234805,45.8195064265543,45.1920351122038,45.2343365491264,6420916.63452528,0.0,1.0
2005-06-06,65.55,65.76,64.6425,64.88,4055000,46.2143198378309,46.3623748670597,45.5745106043781,45.7419537921963,5751577.66970775,0.0,1.0
2005-06-07,65.28,66.09,65.28,65.55,6010100,46.0239633716797,46.5950327701334,46.0239633716797,46.2143198378309,8524674.95751184,0.0,1.0
2005-06-08,64.47,65.45,64.24,65.07,4191000,45.4528939732259,46.1438174429601,45.290738465023,45.8759083424509,5944478.91830954,0.0,1.0
2005-06-09,65.11,65.19,64.04,64.48,3461400,45.9041093003993,45.9605112162959,45.1497336752814,45.459944212713,4909620.45522229,0.0,1.0
2005-06-10,64.65,65.06,64.11,65.05,3192300,45.5797982839934,45.8688581029638,45.1990853516909,45.8618078634768,4527931.29346684,0.0,1.0
2005-06-13,64.63,65.35,63.92,65.05,5477400,45.5656978050193,46.0733150480893,45.0651308014364,45.8618078634768,7769097.78743703,0.0,1.0
2005-06-14,62.93,64.8,62.85,64.68,6143900,44.3671570922151,45.6855518762997,44.3107551763184,45.6009490024547,8714455.74473919,0.0,1.0
2005-06-15,64.41,64.41,63.21,63.4,3944800,45.4105925363034,45.4105925363034,44.5645637978534,44.698518348108,5595270.92267895,0.0,1.0
2005-06-16,63.69,64.26,63.65,64.25,2825700,44.9029752932334,45.3048389439972,44.8747743352851,45.2977887045101,4007948.95716231,0.0,1.0
2005-06-17,64.62,64.78,63.7,64.15,4531600,45.5586475655322,45.6714513973255,44.9100255327205,45.2272863096393,6427583.07473431,0.0,1.0
2005-06-20,63.67,64.1,63.58,63.9,2991500,44.8888748142593,45.1920351122038,44.8254226588755,45.0510303224622,4243118.27347243,0.0,1.0
2005-06-21,62.78,63.41,62.69,63.4,4041000,44.2614034999089,44.7055685875951,44.1979513445251,44.698518348108,5731720.18823403,0.0,1.0
2005-06-22,63.13,63.37,62.2,62.4,3498200,44.5081618819568,44.6773676296468,43.852489609658,43.9934943993997,4961817.26366748,0.0,1.0
2005-06-23,61.86,63.19,61.79,63.14,2894100,43.6127814670972,44.5504633188793,43.5634297906876,44.5152121214439,4104966.93807674,0.0,1.0
2005-06-24,60.59,61.91,60.5,61.6,4432100,42.7174010522376,43.6480326645326,42.6539488968539,43.429475240433,6286453.11711756,0.0,1.0
2005-06-27,61.76,61.81,59.7,60.35,6830500,43.5422790722264,43.5775302696618,42.0899297378872,42.5481953045476,9688323.37187145,0.0,1.0
2005-06-28,62.45,62.451,61.27,62.1,3937100,44.0287455968351,44.0294506207838,43.1968173373593,43.7819872147872,5584349.3078684,0.0,1.0
2005-06-29,61.67,62.63,61.4,62.45,3215800,43.4788269168426,44.1556499076026,43.2884704506914,44.0287455968351,4561263.494512,0.0,1.0
2005-06-30,66.0,66.85,64.3,64.5,17247000,46.5315806147497,47.1308509711518,45.3330399019455,45.4740446916872,24462998.7840812,0.0,1.0
2005-07-01,64.68,65.96,64.44,65.78,6861500,45.6009490024547,46.5033796568013,45.4317432547647,46.3764753460338,9732293.50942039,0.0,1.0
2005-07-05,65.42,65.44,64.17,64.3,3317300,46.1226667244988,46.136767203473,45.2413867886134,45.3330399019455,4705230.23519643,0.0,1.0
2005-07-06,64.29,66.11,64.2,65.5,3954300,45.3259896624584,46.6091332491076,45.2625375070747,46.1790686403955,5608745.6422504,0.0,1.0
2005-07-07,65.18,65.18,63.45,63.98,5567400,45.9534609768089,45.9534609768089,44.7337695455434,45.1074322383589,7896753.02548233,0.0,1.0
2005-07-08,65.07,65.24,64.51,65.07,3715300,45.8759083424509,45.9957624137313,45.4810949311743,45.8759083424509,5269750.06566343,0.0,1.0
2005-07-11,64.97,65.49,64.78,65.25,2037100,45.8054059475801,46.1720184009084,45.6714513973255,46.0028126532184,2889405.3935787,0.0,1.0
2005-07-12,64.3,64.97,64.15,64.96,2920800,45.3330399019455,45.8054059475801,45.2272863096393,45.798355708093,4142837.99203018,0.0,1.0
2005-07-13,64.58,64.89,64.2,64.3,3112700,45.5304466075838,45.7490040316834,45.2625375070747,45.3330399019455,4415027.32737344,0.0,1.0
2005-07-14,64.58,65.23,64.37,64.95,2257000,45.5304466075838,45.9887121742443,45.3823915783551,45.7913054686059,3201309.69186939,0.0,1.0
2005-07-15,64.75,64.88,64.23,64.58,2023300,45.6503006788643,45.7419537921963,45.2836882255359,45.5304466075838,2869831.59041176,0.0,1.0
2005-07-18,64.74,64.86,64.25,64.75,1902500,45.6432504393772,45.7278533132222,45.2977887045101,45.6503006788643,2698489.89312429,0.0,1.0
2005-07-19,64.89,65.5,64.63,65.0,2226400,45.7490040316834,46.1790686403955,45.5656978050193,45.8265566660413,3157906.91093399,0.0,1.0
2005-07-20,66.08,66.28,64.63,64.89,2610000,46.5879825306463,46.728987320388,45.5656978050193,45.7490040316834,3702001.90331374,0.0,1.0
2005-07-21,65.71,66.31,65.69,66.18,4864100,46.3271236696243,46.7501380388493,46.3130231906501,46.6584849255172,6899198.259735,0.0,1.0
2005-07-22,66.2,66.29,65.26,65.4,2629100,46.6725854044913,46.7360375598751,46.0098628927055,46.1085662455247,3729093.18161002,0.0,1.0
2005-07-25,66.05,66.79,65.98,66.0,2962700,46.5668318121851,47.0885495342293,46.5174801357755,46.5315806147497,4202268.59729794,0.0,1.0
2005-07-26,66.35,67.12,66.13,66.61,4117700,46.7783389967976,47.321207437303,46.6232337280818,46.9616452234618,5840510.8188793,0.0,1.0
2005-07-27,66.7,67.95,66.57,67.7,5188800,47.0250973788455,47.9063773147309,46.9334442655134,47.7301213275538,7359749.99077178,0.0,1.0
2005-07-28,66.0,66.77,65.6,66.71,4947300,46.5315806147497,47.0744490552551,46.2495710352663,47.0321476183326,7017208.43535021,0.0,1.0
2005-07-29,66.01,66.82,66.01,66.21,3560000,46.5386308542368,47.1097002526905,46.5386308542368,46.6796356439784,5049473.86045858,0.0,1.0
2005-08-01,65.75,66.4928,65.64,66.3,2367900,46.3553246275726,46.8790164166731,46.2777719932147,46.7430877993622,3358609.31297188,0.0,1.0
2005-08-02,66.33,66.4,65.69,65.75,2318300,46.7642385178234,46.813590194233,46.3130231906501,46.3553246275726,3288257.09289358,0.0,1.0
2005-08-03,66.65,66.68,65.85,65.98,2238100,46.9898461814101,47.0109968998713,46.4258270224434,46.5174801357755,3174502.09187988,0.0,1.0
2005-08-04,66.27,66.77,66.01,66.64,2651100,46.7219370809009,47.0744490552551,46.5386308542368,46.982795941923,3760297.79535443,0.0,1.0
2005-08-05,66.19,66.52,66.01,66.13,2142300,46.6655351650043,46.898193068078,46.5386308542368,46.6232337280818,3038620.18293832,0.0,1.0
2005-08-08,65.99,66.5,65.64,66.3,2242400,46.5245303752626,46.8840925891038,46.2777719932147,46.7430877993622,3180601.17547537,0.0,1.0
2005-08-09,67.13,67.49,65.97,66.3,3282400,47.3282576767901,47.5820662983251,46.5104298962884,46.7430877993622,4655728.37066552,0.0,1.0
2005-08-10,65.96,67.32,65.6,67.16,3096800,46.6796356439784,47.6421023582873,46.424865043132,47.5288709801333,4375889.51117595,0.25,1.0
2005-08-11,67.31,67.31,66.04,66.11,3112400,47.6350253971526,47.6350253971526,46.7362513330554,46.7857900609978,4397932.87089383,0.0,1.0
2005-08-12,66.54,67.5,66.1,67.31,2823000,47.0900993897866,47.7694876587105,46.7787130998632,47.6350253971526,3989000.28740949,0.0,1.0
2005-08-15,67.46,67.68,66.35,66.4,2160100,47.741179814172,47.8968729591337,46.9556371282288,46.9910219339019,3052298.80298733,0.0,1.0
2005-08-16,66.27,67.72,66.27,67.4,3280800,46.8990214391518,47.9251808036722,46.8990214391518,47.6987180473643,4635888.11297663,0.0,1.0
2005-08-17,67.02,67.58,66.38,66.39,2432800,47.4297935242485,47.8261033477875,46.9768680116326,46.9839449727672,3437633.68728651,0.0,1.0
2005-08-18,66.63,67.18,66.21,66.94,2912600,47.1537920399982,47.5430249024025,46.856559672344,47.3731778351716,4115608.30219939,0.0,1.0
2005-08-19,67.15,67.45,66.52,66.7,2281600,47.5217940189987,47.7341028530374,47.0759454675174,47.2033307679406,3223982.66232854,0.0,1.0
2005-08-22,67.79,68.38,67.34,67.39,3433000,47.9747195316146,48.3922602385574,47.6562562805565,47.6916410862296,4850952.17381394,0.0,1.0
2005-08-23,67.43,67.9,67.15,67.65,2310200,47.7199489307681,48.0525661040954,47.5217940189987,47.8756420757298,3264395.488478,0.0,1.0
2005-08-24,67.13,67.95,67.08,67.3,3524400,47.5076400967294,48.0879509097686,47.4722552910563,47.627948436018,4980103.65318668,0.0,1.0
2005-08-25,67.21,67.4,67.05,67.13,2529100,47.5642557858064,47.6987180473643,47.4510244076524,47.5076400967294,3573709.04246806,0.0,1.0
2005-08-26,66.31,67.15,66.09,67.15,2822300,46.9273292836903,47.5217940189987,46.7716361387285,47.5217940189987,3988011.16229394,0.0,1.0
2005-08-29,67.58,67.66,66.07,66.1,2974400,47.8261033477875,47.8827190368645,46.7574822164593,46.7787130998632,4202933.91954331,0.0,1.0
2005-08-30,66.74,67.55,66.45,67.3,3158600,47.2316386124791,47.8048724643836,47.026406739575,47.627948436018,4463215.12851987,0.0,1.0
2005-08-31,67.02,67.1044,66.04,66.9,3137700,47.4297935242485,47.4895230762248,46.7362513330554,47.3448699906331,4433682.67864143,0.0,1.0
2005-09-01,65.99,66.85,65.87,66.65,4073800,46.7008665273823,47.3094851849599,46.6159429937668,47.1679459622675,5756425.56530243,0.0,1.0
2005-09-02,64.34,64.93,63.95,64.87,6810400,45.5331679401694,45.9507086471122,45.257166455919,45.9082468803044,9623339.55273594,0.0,1.0
2005-09-06,65.03,65.45,64.25,64.37,4783600,46.0214782584584,46.3187106261126,45.4694752899578,45.5543988235733,6759398.43246618,0.0,1.0
2005-09-07,64.5,64.82,64.0,64.8,4501900,45.6463993183234,45.8728620746313,45.2925512615922,45.8587081523621,6361346.22525283,0.0,1.0
2005-09-08,64.59,64.9,64.32,64.8,4331600,45.710091968535,45.9294777637083,45.5190140179001,45.8587081523621,6120706.21499926,0.0,1.0
2005-09-09,65.4,65.63,64.77,64.83,4205100,46.2833258204395,46.4460959265358,45.8374772689582,45.8799390357659,5941957.17626129,0.0,1.0
2005-09-12,65.14,65.45,64.74,65.15,2733300,46.0993248309393,46.3187106261126,45.8162463855543,46.1064017920739,3862250.96903165,0.0,1.0
2005-09-13,65.4,65.65,65.11,65.14,2891500,46.2833258204395,46.4602498488051,46.0780939475354,46.0993248309393,4085793.24514507,0.0,1.0
2005-09-14,64.18,65.69,63.97,65.41,3534900,45.4199365620154,46.4885576933436,45.2713203781883,46.2904027815741,4994940.52991987,0.0,1.0
2005-09-15,65.08,65.2,63.95,64.19,4252500,46.0568630641315,46.141786597747,45.257166455919,45.42701352315,6008935.07694256,0.0,1.0
2005-09-16,64.8,65.45,64.47,65.45,5205900,45.8587081523621,46.3187106261126,45.6251684349195,46.3187106261126,7356123.48431634,0.0,1.0
2005-09-19,64.1,64.6,63.03,64.5,3725400,45.3633208729384,45.7171689296696,44.6060860315337,45.6463993183234,5264123.86493634,0.0,1.0
2005-09-20,63.45,64.46,63.34,63.85,3842600,44.9033183991879,45.6180914737849,44.825471826707,45.1863968445728,5429731.66999634,0.0,1.0
2005-09-21,62.41,63.32,62.01,62.47,4645800,44.167314441187,44.8113179044378,43.884235995802,44.2097762079947,6564682.08829153,0.0,1.0
2005-09-22,62.51,62.81,62.05,62.35,3215700,44.2380840525332,44.4503928865719,43.9125438403405,44.1248526743792,4543899.47723085,0.0,1.0
2005-09-23,63.2,63.45,62.4,62.56,3297800,44.7263943708223,44.9033183991879,44.1602374800524,44.2734688582063,4659909.72292561,0.0,1.0
2005-09-26,64.67,65.95,64.24,65.5,5909100,45.766707657612,46.6725586828438,45.4623983288231,46.3540954317857,8349770.31467636,0.0,1.0
2005-09-27,66.55,66.71,64.86,64.99,5461200,47.0971763509212,47.2104077290752,45.9011699191698,45.9931704139199,7716871.5443148,0.0,1.0
2005-09-28,67.21,67.33,66.31,66.5,4806800,47.5642557858064,47.6491793194219,46.9273292836903,47.0617915452481,6792180.86486713,0.0,1.0
2005-09-29,67.28,67.35,66.37,66.95,2482700,47.6137945137488,47.6633332416911,46.969791050498,47.3802547963062,3508144.17766614,0.0,1.0
2005-09-30,67.95,68.25,66.8,67.15,3151400,48.0879509097686,48.3002597438073,47.2741003792868,47.5217940189987,4453041.27018854,0.0,1.0
2005-10-03,67.14,67.99,67.0,67.92,3238800,47.514717057864,48.116258754307,47.4156396019793,48.0667200263647,4576540.60604387,0.0,1.0
2005-10-04,67.95,68.48,67.45,67.45,3693600,48.0879509097686,48.4630298499036,47.7341028530374,47.7341028530374,5219189.32397296,0.0,1.0
2005-10-05,67.05,67.66,66.87,67.45,3579300,47.4510244076524,47.8827190368645,47.3236391072292,47.7341028530374,5057679.32296308,0.0,1.0
2005-10-06,67.93,68.24,67.32,67.55,3787900,48.0737969874993,48.2931827826726,47.6421023582873,47.8048724643836,5352438.60739582,0.0,1.0
2005-10-07,67.3,67.71,66.65,67.71,3607600,47.627948436018,47.9181038425376,47.1679459622675,47.9181038425376,5097668.23834873,0.0,1.0
2005-10-10,67.9,68.07,66.72,67.06,2435400,48.0525661040954,48.172874443384,47.2174846902098,47.458101368787,3441307.58057282,0.0,1.0
2005-10-11,66.7,67.79,66.56,67.55,3213500,47.2033307679406,47.9747195316146,47.1042533120559,47.8048724643836,4540790.79829627,0.0,1.0
2005-10-12,67.65,67.9,66.7,66.8,4424500,47.8756420757298,48.0525661040954,47.2033307679406,47.2741003792868,6251977.24819103,0.0,1.0
2005-10-13,66.49,67.62,66.24,67.27,4219300,47.0547145841135,47.854411192326,46.8777905557479,47.6067175526141,5962022.28574808,0.0,1.0
2005-10-14,67.5,67.78,66.6,66.61,4260700,47.7694876587105,47.96764257048,47.1325611565943,47.139638117729,6020521.97115324,0.0,1.0
2005-10-17,67.24,67.45,66.46,67.15,4333800,47.5854866692103,47.7341028530374,47.0334837007096,47.5217940189987,6123814.89393384,0.0,1.0
2005-10-18,67.12,67.34,66.55,67.11,4779400,47.5005631355948,47.6562562805565,47.0971763509212,47.4934861744602,6753463.6817729,0.0,1.0
2005-10-19,68.37,68.4,66.82,66.87,4449300,48.3851832774228,48.4064141608266,47.2882543015561,47.3236391072292,6287020.53799894,0.0,1.0
2005-10-20,67.3,68.98,67.19,68.5,4343600,47.627948436018,48.8168779066348,47.5501018635372,48.4771837721729,6137662.64555149,0.0,1.0
2005-10-21,66.02,67.55,65.83,67.28,7277400,46.7220974107862,47.8048724643836,46.5876351492283,47.6137945137488,10283227.3083931,0.0,1.0
2005-10-24,67.32,67.78,66.25,66.5,4353200,47.6421023582873,47.96764257048,46.8848675168825,47.0617915452481,6151227.78999325,0.0,1.0
2005-10-25,66.97,67.35,66.51,67.35,2899300,47.3944087185754,47.6633332416911,47.0688685063827,47.6633332416911,4096814.92500401,0.0,1.0
2005-10-26,65.1,66.2,64.22,65.4,10236200,46.0710169864008,46.8494827112094,45.4482444065539,46.2833258204395,14464117.8682185,0.0,1.0
2005-10-27,64.05,65.11,63.95,65.1,5328000,45.3279360672653,46.0780939475354,45.257166455919,46.0710169864008,7528655.16518517,0.0,1.0
2005-10-28,65.64,65.75,63.7,64.25,5222300,46.4531728876705,46.5310194601513,45.0802424275535,45.4694752899578,7379297.27273771,0.0,1.0
2005-10-31,64.64,66.58,64.6,65.8,6685200,45.7454767742081,47.1184072343251,45.7171689296696,46.5664042658244,9446427.46064112,0.0,1.0
2005-11-01,65.05,65.7,64.68,65.0,5642600,46.0356321807277,46.4956346544782,45.7737846187466,46.0002473750545,7973196.25282917,0.0,1.0
2005-11-02,64.7,64.95,64.2,64.72,5864600,45.7879385410158,45.9648625693814,45.4340904842846,45.8020924632851,8286890.21804523,0.0,1.0
2005-11-03,65.5,65.6,64.4,64.4,5364800,46.3540954317857,46.424865043132,45.5756297069771,45.5756297069771,7580654.88554531,0.0,1.0
2005-11-04,65.28,65.7099,65.02,65.2,3560300,46.198402286824,46.5026408460015,46.0144012973238,46.141786597747,5030831.6412554,0.0,1.0
2005-11-07,65.69,65.71,65.3,65.48,2994000,46.4885576933436,46.5027116156128,46.2125562090933,46.3399415095165,4230629.4227786,0.0,1.0
2005-11-08,65.01,65.15,64.52,65.05,2808800,46.1842483645548,46.2837068289608,45.8361437391336,46.2126650686708,3953730.8598951,0.25,1.0
2005-11-09,64.71,65.32,64.56,65.1,3530500,45.9711230836846,46.4044778214539,45.8645604432496,46.2481859488158,4969612.21904716,0.0,1.0
2005-11-10,66.1,66.11,64.74,64.77,3237700,46.9586035517162,46.9657077277452,45.9924356117717,46.0137481398587,4557460.26953943,0.0,1.0
2005-11-11,65.35,65.93,65.3,65.8,2642000,46.4257903495409,46.8378325592231,46.3902694693959,46.7454782708461,3718939.38046242,0.0,1.0
2005-11-14,66.23,66.61,64.94,65.25,3942600,47.0509578400933,47.3209165291954,46.1345191323517,46.3547485892509,5549693.56601481,0.0,1.0
2005-11-15,67.0,67.08,66.0,66.21,5230400,47.5979793943266,47.6548128025586,46.8875617914262,47.0367494880352,7362430.18000403,0.0,1.0
2005-11-16,67.44,68.1,67.1,67.1,4628300,47.9105631396027,48.379438757517,47.6690211546166,47.6690211546166,6514900.50514544,0.0,1.0
2005-11-17,67.65,68.19,67.51,67.92,4269200,48.0597508362118,48.443376341778,47.9602923718058,48.2515635889949,6009423.16543156,0.0,1.0
2005-11-18,66.95,68.1,66.75,67.95,5623600,47.5624585141815,48.379438757517,47.4203749936015,48.2728761170819,7915907.45646045,0.0,1.0
2005-11-21,69.0,69.48,67.9,68.13,7738600,49.0188146001273,49.3598150495195,48.2373552369369,48.400751285604,10893029.6327201,0.0,1.0
2005-11-22,69.1,69.1,68.09,69.01,4238900,49.0898563604174,49.0898563604174,48.372334581488,49.0259187761564,5966772.19524684,0.0,1.0
2005-11-23,69.44,69.9,68.89,68.95,2662700,49.3313983454035,49.6581904427377,48.9406686638083,48.9832937199823,3748077.17197475,0.0,1.0
2005-11-25,69.06,69.65,68.832,69.6,959700,49.0614396563014,49.4805860420126,48.8994644428401,49.4450651618676,1350895.58040492,0.0,1.0
2005-11-28,68.63,69.15,68.4,69.01,2581100,48.7559600870542,49.1253772405624,48.5925640383871,49.0259187761564,3633215.15325949,0.0,1.0
2005-11-29,69.13,69.68,69.0,69.1,2822100,49.1111688885044,49.5018985700996,49.0188146001273,49.0898563604174,3972452.24284747,0.0,1.0
2005-11-30,68.19,69.57,68.18,69.45,3781600,48.443376341778,49.4237526337806,48.436272165749,49.3385025214325,5323066.29869671,0.0,1.0
2005-12-01,69.67,69.77,68.32,68.35,3042000,49.4947943940706,49.5658361543607,48.5357306301551,48.5570431582421,4281988.49181177,0.0,1.0
2005-12-02,69.44,70.0,69.37,69.82,3237500,49.3313983454035,49.7292322030277,49.2816691132005,49.6013570345057,4557178.74498376,0.0,1.0
2005-12-05,69.2,69.6,68.7,69.45,3893300,49.1608981207074,49.4450651618676,48.8056893192572,49.3385025214325,5480297.76304101,0.0,1.0
2005-12-06,69.57,70.0,69.43,69.65,3730900,49.4237526337806,49.7292322030277,49.3242941693745,49.4805860420126,5251699.82383317,0.0,1.0
2005-12-07,69.65,69.96,69.08,69.61,3850400,49.4805860420126,49.7008154989117,49.0756480083594,49.4521693378966,5419910.7458488,0.0,1.0
2005-12-08,70.07,70.22,69.24,69.66,3958200,49.7789614352308,49.8855240756658,49.1893148248234,49.4876902180416,5571652.48135744,0.0,1.0
2005-12-09,69.65,70.17,69.524,70.07,4014600,49.4805860420126,49.8500031955208,49.3910734240472,49.7789614352308,5651042.4060577,0.0,1.0
2005-12-12,70.19,70.24,69.54,70.0,2654900,49.8642115475788,49.8997324277238,49.4024401056936,49.7292322030277,3737097.71430344,0.0,1.0
2005-12-13,70.59,70.94,69.9,70.0,2733800,50.148378588739,50.3970247497541,49.6581904427377,49.7292322030277,3848159.1515171,0.0,1.0
2005-12-14,71.45,71.98,70.81,71.0,4900100,50.7593377272333,51.1358590567705,50.3046704613771,50.4396498059281,6897492.37630732,0.0,1.0
2005-12-15,70.79,71.98,70.73,71.45,3567700,50.2904621093191,51.1358590567705,50.247837053145,50.7593377272333,5021975.78640264,0.0,1.0
2005-12-16,70.75,71.2,70.48,71.05,6021000,50.262045405203,50.5817333265082,50.0702326524199,50.4751706860732,8475296.74858602,0.0,1.0
2005-12-19,69.97,70.75,69.6,70.75,3686100,49.7079196749407,50.262045405203,49.4450651618676,50.262045405203,5188638.32336206,0.0,1.0
2005-12-20,70.74,71.09,70.15,70.2,2657300,50.254941229174,50.5035873901892,49.8357948434628,49.8713157236078,3740476.00897154,0.0,1.0
2005-12-21,70.39,71.51,70.38,70.97,2974700,50.0062950681589,50.8019627834073,49.9991908921299,50.4183372778411,4187255.47882724,0.0,1.0
2005-12-22,71.32,71.39,70.83,70.95,2235300,50.6669834388563,50.7167126710593,50.3188788134351,50.4041289257831,3146459.19649797,0.0,1.0
2005-12-23,71.49,72.05,71.4201,71.95,2631300,50.7877544313493,51.1855882889736,50.7380962409066,51.1145465286835,3703877.81673383,0.0,1.0
2005-12-27,70.53,72.4,70.47,71.9,2676300,50.105753532565,51.4342344499887,50.0631284763909,51.0790256485385,3767220.84176063,0.0,1.0
2005-12-28,70.96,71.23,70.69,71.0,1717000,50.4112331018121,50.6030458545952,50.219420349029,50.4396498059281,2416888.31046706,0.0,1.0
2005-12-29,71.18,71.62,71.14,71.2,1939500,50.5675249744502,50.8801087197264,50.5391082703342,50.5817333265082,2730084.37865514,0.0,1.0
2005-12-30,70.24,71.06,70.16,71.05,1825400,49.8997324277238,50.4822748621022,49.8428990194918,50.4751706860732,2569474.61964274,0.0,1.0
2006-01-03,70.44,70.6,69.33,70.4,4943000,50.0418159483039,50.155482764768,49.2532524090845,50.0133992441879,6957879.39349953,0.0,1.0
2006-01-04,71.17,71.27,69.86,70.08,3165000,50.5604207984212,50.6314625587112,49.6297737386217,49.7860656112598,4455126.09355169,0.0,1.0
2006-01-05,70.33,70.55,69.58,70.55,4598100,49.9636700119849,50.119961884623,49.4308568098096,50.119961884623,6472390.29723855,0.0,1.0
2006-01-06,69.35,70.5,69.05,70.34,4820000,49.2674607611425,50.0844410044779,49.0543354802724,49.9707741880139,6784741.7917596,0.0,1.0
2006-01-09,68.77,69.4,68.66,69.28,4567300,48.8554185514603,49.3029816412875,48.7772726151412,49.2177315289395,6429035.51566465,0.0,1.0
2006-01-10,69.1,69.24,68.57,68.8,3869000,49.0898563604174,49.1893148248234,48.7133350308802,48.8767310795473,5446092.52952654,0.0,1.0
2006-01-11,70.1,70.3,69.11,69.97,5011600,49.8002739633178,49.9423574838979,49.0969605364464,49.7079196749407,7054442.31609594,0.0,1.0
2006-01-12,69.69,70.45,69.54,70.25,2347000,49.5090027461286,50.0489201243329,49.4024401056936,49.9068366037528,3303690.66084228,0.0,1.0
2006-01-13,69.48,70.2,68.79,69.64,2963700,49.3598150495195,49.8713157236078,48.8696269035183,49.4734818659836,4171771.62826514,0.0,1.0
2006-01-17,68.69,69.4,68.66,69.07,2712900,48.7985851432282,49.3029816412875,48.7772726151412,49.0685438323304,3818739.8354491,0.0,1.0
2006-01-18,68.41,68.92,68.05,68.55,2650700,48.5996682144161,48.9619811918953,48.343917877372,48.6991266788222,3731185.69863427,0.0,1.0
2006-01-19,68.17,68.49,67.72,68.16,2642700,48.42916798972,48.6565016226481,48.1094800684148,48.422063813691,3719924.71640729,0.0,1.0
2006-01-20,66.5,68.16,66.49,68.1,6433800,47.2427705928764,48.422063813691,47.2356664168474,48.379438757517,9056363.43149853,0.0,1.0
2006-01-23,67.02,67.34,65.9,65.9,4067400,47.6121877463846,47.8395213793127,46.8165200311361,46.8165200311361,5725364.88875581,0.0,1.0
2006-01-24,67.66,67.88,67.13,67.41,3581900,48.0668550122408,48.2231468848789,47.6903336827036,47.8892506115157,5041964.02985555,0.0,1.0
2006-01-25,66.91,67.91,66.91,67.71,3722700,47.5340418100655,48.2444594129659,47.5340418100655,48.1023758923858,5240157.31705052,0.0,1.0
2006-01-26,68.72,68.75,67.32,67.44,4768300,48.8198976713152,48.8412101994022,47.8253130272547,47.9105631396027,6711967.69411771,0.0,1.0
2006-01-27,68.56,69.25,67.99,68.39,3954700,48.7062308548512,49.1964190008525,48.3012928211979,48.5854598623581,5566725.80163313,0.0,1.0
2006-01-30,69.03,69.05,68.2,68.52,2048100,49.0401271282144,49.0543354802724,48.450480517807,48.6778141507352,2882952.21238648,0.0,1.0
2006-01-31,68.31,69.05,68.31,69.0,4090500,48.5286264541261,49.0543354802724,48.5286264541261,49.0188146001273,5757880.97493624,0.0,1.0
2006-02-01,71.62,72.17,70.0,70.02,11806000,50.8801087197264,51.2708384013216,49.7292322030277,49.7434405550858,16618394.5214759,0.0,1.0
2006-02-02,71.7,72.3,71.3,71.35,6602900,50.9369421279584,51.3631926896987,50.6527750867983,50.6882959669433,9294392.44332148,0.0,1.0
2006-02-03,70.87,72.09,70.86,71.7,3786800,50.3472955175511,51.2140049930896,50.3401913415221,50.9369421279584,5330385.93714425,0.0,1.0
2006-02-06,71.14,71.64,70.3,70.65,3162900,50.5391082703342,50.8943170717844,49.9423574838979,50.191003644913,4452170.08571711,0.0,1.0
2006-02-07,71.25,72.05,71.16,71.3,4246300,50.6172542066532,51.1855882889736,50.5533166223922,50.6527750867983,5977188.60380681,0.0,1.0
2006-02-08,71.76,71.93,71.0,71.25,2890800,51.1926924650026,51.3139683529492,50.6505179071235,50.8288648011627,4052215.22860547,0.3,1.0
2006-02-09,72.01,72.76,71.37,71.77,4149200,51.3710393590417,51.9060800411592,50.9144713103015,51.1998263407641,5816193.24288427,0.0,1.0
2006-02-10,72.53,72.7,72.03,72.1,2813100,51.7420008986432,51.8632767865898,51.3853071105649,51.4352442408958,3943298.27715167,0.0,1.0
2006-02-13,72.11,72.64,71.82,71.95,3294600,51.4423781166574,51.8204735320204,51.235495719572,51.3282361044723,4618246.95314916,0.0,1.0
2006-02-14,72.71,72.86,71.93,72.35,4160300,51.8704106623514,51.9774187987749,51.3139683529492,51.613591134935,5831752.80737766,0.0,1.0
2006-02-15,72.45,72.74,72.05,72.37,2797800,51.6849298925507,51.8918122896361,51.399574862088,51.6278588864581,3921851.30987698,0.0,1.0
2006-02-16,72.55,72.93,72.2,72.65,2216800,51.7562686501663,52.0273559291059,51.5065829985115,51.827607407782,3107427.25846569,0.0,1.0
2006-02-17,72.96,73.0,72.28,72.55,2670700,52.0487575563906,52.0772930594368,51.563654004604,51.7562686501663,3743687.28761472,0.0,1.0
2006-02-21,73.05,73.4,72.65,73.0,3333000,52.1129624382447,52.3626480898995,51.827607407782,52.0772930594368,4672074.63572092,0.0,1.0
2006-02-22,74.39,74.61,73.06,73.06,5008400,53.0689017902946,53.2258470570491,52.1200963140062,52.1200963140062,7020587.64042744,0.0,1.0
2006-02-23,73.9,74.2,73.78,73.95,2574200,52.7193418779778,52.9333581508248,52.633735368839,52.7550112567857,3608417.19990183,0.0,1.0
2006-02-24,74.31,74.59,73.31,73.65,2646200,53.0118307842021,53.2115793055259,52.2984432080454,52.5409949839387,3709344.10472388,0.0,1.0
2006-02-27,74.13,74.89,74.0,74.05,1974100,52.8834210204939,53.4255955783729,52.7906806355935,52.8263500144013,2767219.48346135,0.0,1.0
2006-02-28,72.69,74.0,72.36,73.9,3903000,51.8561429108283,52.7906806355935,51.6207250106966,52.7193418779778,5471079.29889551,0.0,1.0
2006-03-01,72.95,73.08,72.25,72.56,2047000,52.041623680629,52.1343640655294,51.5422523773193,51.7634025259279,2869407.97459368,0.0,1.0
2006-03-02,72.8,73.35,72.342,72.75,1781000,51.9346155442055,52.3269787110917,51.6078840343257,51.8989461653977,2496539.13177887,0.0,1.0
2006-03-03,73.39,74.4,72.51,72.81,2707900,52.3555142141379,53.0760356660562,51.7277331471201,51.9417494199671,3795832.85510612,0.0,1.0
2006-03-06,72.63,73.71,72.3,73.7,2347000,51.8133396562589,52.5837982385081,51.5779217561272,52.5766643627465,3289936.74468557,0.0,1.0
2006-03-07,73.16,73.23,72.37,72.66,1919400,52.1914350716219,52.2413722019529,51.6278588864581,51.8347412835436,2690543.07104793,0.0,1.0
2006-03-08,72.82,72.86,71.9,72.85,3173300,51.9488832957286,51.9774187987749,51.2925667256645,51.9702849230133,4448213.15377534,0.0,1.0
2006-03-09,73.76,74.25,72.5,72.75,3000600,52.6194676173159,52.9690275296327,51.7205992713585,51.8989461653977,4206128.75845911,0.0,1.0
2006-03-10,74.79,74.9,73.2,73.77,3029100,53.3542568207573,53.4327294541345,52.2199705746682,52.6266014930775,4246078.99161783,0.0,1.0
2006-03-13,74.84,75.9,74.5,75.18,3658300,53.3899261995651,54.1461170302912,53.1473744236718,53.6324779754584,5128067.99875723,0.0,1.0
2006-03-14,75.45,75.63,74.72,74.84,2602500,53.8250926210207,53.9535023847289,53.3043196904263,53.3899261995651,3648087.08054716,0.0,1.0
2006-03-15,76.05,76.3,75.27,75.4,2594900,54.2531251667147,54.4314720607538,53.6966828573125,53.7894232422128,3637433.68503817,0.0,1.0
2006-03-16,76.73,77.05,76.1,76.25,2633500,54.7382287185012,54.9665127428713,54.2887945455225,54.395802681946,3691541.72012333,0.0,1.0
2006-03-17,77.85,78.08,77.05,77.2,4535500,55.5372228037967,55.7013019463127,54.9665127428713,55.0735208792948,6357694.12250592,0.0,1.0
2006-03-20,78.18,78.86,77.83,78.5,3363400,55.7726407039284,56.2577442557149,55.5229550522735,56.0009247282985,4714688.2177569,0.0,1.0
2006-03-21,78.26,79.2,78.25,78.8,4118800,55.8297117100209,56.5002960316082,55.8225778342593,56.2149410011455,5773579.66084829,0.0,1.0
2006-03-22,78.61,78.8,78.0,78.71,2525300,56.0793973616757,56.2149410011455,55.6442309402202,56.1507361192914,3539871.01037685,0.0,1.0
2006-03-23,77.9,78.62,77.51,78.61,2285900,55.5728921826045,56.0865312374373,55.2946710279034,56.0793973616757,3204289.05184352,0.0,1.0
2006-03-24,78.73,79.11,78.05,78.05,2947500,56.1650038708146,56.4360911497541,55.679900319028,55.679900319028,4131695.16615284,0.0,1.0
2006-03-27,78.39,78.75,77.82,78.73,3137900,55.9224520949213,56.1792716223377,55.515821176512,56.1650038708146,4398590.75890449,0.0,1.0
2006-03-28,77.51,79.0,77.37,78.4,2901700,55.2946710279034,56.3576185163768,55.1947967672415,55.9295859706829,4067494.44058548,0.0,1.0
2006-03-29,79.18,79.48,77.86,77.95,4044000,56.4860282800851,56.700044552932,55.5443566795582,55.6085615614123,5668727.8208387,0.0,1.0
2006-03-30,78.42,79.5,78.06,78.95,3002400,55.943853722206,56.7143123044552,55.6870341947896,56.321949137569,4208651.93107965,0.0,1.0
2006-03-31,77.93,78.92,77.81,78.6,2294300,55.5942938098892,56.3005475102843,55.5086873007504,56.0722634859142,3216063.85740609,0.0,1.0
2006-04-03,78.01,79.13,78.01,78.25,3303500,55.6513648159818,56.4503589012772,55.6513648159818,55.8225778342593,4630722.63999521,0.0,1.0
2006-04-04,78.6,78.85,77.5,78.575,2598500,56.0722634859142,56.2506103799533,55.2875371521418,56.0544287965103,3642480.03027927,0.0,1.0
2006-04-05,79.11,79.19,77.82,78.85,3085100,56.4360911497541,56.4931621558466,55.515821176512,56.2506103799533,4324577.69536832,0.0,1.0
2006-04-06,79.82,80.13,79.22,79.22,2910700,56.9425963288253,57.1637464774339,56.5145637831313,56.5145637831313,4080110.30368824,0.0,1.0
2006-04-07,79.57,80.37,78.72,80.0,2709900,56.7642494347861,57.3349594957115,56.157869995053,57.0710060925335,3798636.38024006,0.0,1.0
2006-04-10,80.79,80.92,79.61,79.62,2808100,57.6345822776973,57.7273226625977,56.7927849378324,56.799918813594,3936289.46431681,0.0,1.0
2006-04-11,80.57,80.709,79.71,80.63,2748000,57.4776370109428,57.5767978840286,56.8641236954481,57.5204402655122,3852043.53404173,0.0,1.0
2006-04-12,83.21,84.23,81.11,81.75,6518900,59.3609802119964,60.0886355396762,57.8628663020674,58.3194343508077,9137949.99784012,0.0,1.0
2006-04-13,82.93,83.7,82.81,83.7,3230700,59.1612316906726,59.7105401243132,59.0756251815338,59.7105401243132,4528674.32511958,0.0,1.0
2006-04-17,82.35,83.99,81.95,83.2,3318000,58.7474668965017,59.9174225213986,58.462111866039,59.3538463362349,4651048.19721633,0.0,1.0
2006-04-18,83.3,83.37,81.88,82.35,4339800,59.4251850938505,59.4751222241815,58.412174735708,58.7474668965017,6083369.18814931,0.0,1.0
2006-04-19,84.96,84.99,83.7,83.75,3359900,60.6094084702706,60.6308100975553,59.7105401243132,59.746209503121,4709782.04877249,0.0,1.0
2006-04-20,85.5,86.26,84.71,84.71,4445900,60.9946377613952,61.5368123192743,60.4310615762314,60.4310615762314,6232096.19650514,0.0,1.0
2006-04-21,86.46,86.58,85.86,86.2,4202800,61.6794898345056,61.7650963436444,61.2514572888116,61.4940090647049,5891327.71647401,0.0,1.0
2006-04-24,86.1,87.25,86.1,86.7,3623600,61.4226703070892,62.2430660196694,61.4226703070892,61.8507028527832,5079426.83768327,0.0,1.0
2006-04-25,85.11,86.48,84.9,86.35,4649400,60.7164166066941,61.6937575860287,60.5666052157012,61.6010172011284,6517354.87888414,0.0,1.0
2006-04-26,84.91,86.1,83.2001,84.11,6190800,60.5737390914628,61.4226703070892,59.3539176749925,60.0030290305374,8678031.69961628,0.0,1.0
2006-04-27,84.1,84.7,83.1,84.54,3906500,59.9958951547759,60.4239277004699,59.2825075786192,60.3097856882848,5475985.46787992,0.0,1.0
2006-04-28,83.45,84.66,83.01,84.28,3863800,59.532193230274,60.3953921974236,59.2183026967651,60.1243049184841,5416130.20627018,0.0,1.0
2006-05-01,83.86,84.12,82.8201,83.45,3928200,59.8246821364983,60.010162906299,59.0828303960529,59.532193230274,5506403.71558323,0.0,1.0
2006-05-02,85.33,85.82,83.86,84.54,3012300,60.8733618734486,61.2229217857653,59.8246821364983,60.3097856882848,4222529.38049269,0.0,1.0
2006-05-03,85.87,86.03,85.2201,85.4,3040800,61.2585911645732,61.3727331767582,60.7949605788289,60.9232990037795,4262479.61365142,0.0,1.0
2006-05-04,86.64,87.1502,85.81,85.89,3319700,61.8078995982138,62.1718699395689,61.2157879100038,61.2728589160963,4653431.19358018,0.0,1.0
2006-05-05,88.47,88.55,87.3,87.47,3349100,63.1133988625805,63.170469868673,62.2787353984772,62.4000112864238,4694643.01304919,0.0,1.0
2006-05-08,87.59,89.3,87.36,88.48,3334800,62.4856177955626,63.7055105507905,62.3215386530466,63.1205327383421,4674597.80834148,0.0,1.0
2006-05-09,87.69,88.0,87.1,87.61,2231900,62.5569565531783,62.7781067017869,62.1360578832459,62.4998855470858,3128593.87322698,0.0,1.0
2006-05-10,88.94,89.58,87.65,88.0,3781600,63.6627072962211,64.1208153766077,62.739333196692,62.9898610531534,5283085.15745393,0.3,1.0
2006-05-11,88.21,89.55,87.9,89.45,2652700,63.1401777670302,64.0993415603396,62.918281665593,64.0277621727792,3705955.15051249,0.0,1.0
2006-05-12,87.01,89.01,86.94,88.49,2932000,62.2812251163054,63.7128128675134,62.2311195450131,63.3406000521993,4096151.28031916,0.0,1.0
2006-05-15,85.86,86.4704,84.57,85.45,4170600,61.4580621593608,61.8949827410295,60.5346880598316,61.1645866703631,5826537.69771455,0.0,1.0
2006-05-16,86.4,86.98,85.35,86.01,3056600,61.8445908521869,62.2597513000373,61.0930072828027,61.5654312407014,4270223.7392304,0.0,1.0
2006-05-17,83.77,86.4,83.28,86.4,5267000,59.9620529593484,61.8445908521869,59.6113139603024,61.8445908521869,7358263.57211494,0.0,1.0
2006-05-18,82.73,84.84,82.6,84.25,3616900,59.2176273287202,60.7279524062447,59.1245741248917,60.3056340196383,5052990.98423819,0.0,1.0
2006-05-19,84.61,85.3,82.06,83.0,5575700,60.5633198148557,61.0572175890225,58.7380454320655,59.4108916751333,7789532.97874337,0.0,1.0
2006-05-22,85.71,86.03,84.02,84.46,4535100,61.3506930780202,61.5797471182134,60.1410014282494,60.4559507335151,6335762.50729038,0.0,1.0
2006-05-23,85.15,86.7,85.15,86.04,4044000,60.9498485076819,62.0593290148681,60.9498485076819,61.5869050569695,5649671.13833925,0.0,1.0
2006-05-24,82.38,85.15,81.63,84.97,6731600,58.9670994722588,60.9498485076819,58.4302540655558,60.8210056100732,9404383.34194967,0.0,1.0
2006-05-25,82.99,83.8,82.29,82.8,3295700,59.4037337363772,59.9835267756165,58.9026780234544,59.2677329000125,4604258.44970936,0.0,1.0
2006-05-26,83.5,83.81,83.05,83.6,2354600,59.7687886129353,59.9906847143725,59.4466813689135,59.8403680004957,3289494.47634362,0.0,1.0
2006-05-30,82.13,83.5,81.57,83.5,3935800,58.7881510033578,59.7687886129353,58.3873064330195,59.7687886129353,5498510.30323333,0.0,1.0
2006-05-31,83.25,83.44,81.21,82.5,3958200,59.5898401440343,59.725840980399,58.1296206378021,59.0529947373313,5529804.22843086,0.0,1.0
2006-06-01,83.64,83.72,82.55,83.6,2373600,59.8689997555198,59.9262632655682,59.0887844311115,59.8403680004957,3316038.43075224,0.0,1.0
2006-06-02,83.8,84.58,83.17,84.04,3230300,59.9835267756165,60.5418459985876,59.532576633986,60.1553173057615,4512891.36453444,0.0,1.0
2006-06-05,82.13,83.97,82.06,83.79,3421800,58.7881510033578,60.1052117344692,58.7380454320655,59.9763688368605,4780426.48396865,0.0,1.0
2006-06-06,80.65,82.34,79.47,82.0,6324700,57.7287760674638,58.9384677172346,56.8841392942511,58.6950977995293,8835923.60253568,0.0,1.0
2006-06-07,81.46,81.92,80.29,80.85,5014200,58.3085691067031,58.6378342894809,57.4710902722464,57.8719348425846,7005089.27345714,0.0,1.0
2006-06-08,81.19,81.84,79.01,81.46,7561100,58.11530476029,58.5805707794326,56.5548741114733,58.3085691067031,10563236.5094206,0.0,1.0
2006-06-09,80.78,81.99,80.0,81.95,3927800,57.8218292712924,58.6879398607732,57.2635100483212,58.6593081057491,5487333.90137707,0.0,1.0
2006-06-12,77.88,80.75,77.47,80.6,5244400,55.7460270320407,57.8003554550242,55.4525515430431,57.6929863736836,7326690.23687101,0.0,1.0
2006-06-13,76.98,79.75,76.4,77.69,5184100,55.1018125439971,57.0845615794202,54.6866520961468,55.6100261956759,7242448.10787945,0.0,1.0
2006-06-14,82.01,82.01,79.2,79.2,9857200,58.7022557382853,58.7022557382853,56.690874947838,56.690874947838,13771003.5471903,0.0,1.0
2006-06-15,84.81,85.13,82.01,82.01,8055900,60.7064785899765,60.9355326301698,58.7022557382853,58.7022557382853,11254496.9642303,0.0,1.0
2006-06-16,85.54,85.85,84.75,85.1,6019900,61.2290081191675,61.4509042206047,60.6635309574403,60.9140588139017,8410102.69181217,0.0,1.0
2006-06-19,84.76,86.23,84.31,85.65,4342100,60.6706888961963,61.7229058933343,60.3485816521745,61.3077454454839,6066131.81250813,0.0,1.0
2006-06-20,84.85,85.48,84.05,85.25,3094400,60.7351103450007,61.1860604866312,60.1624752445175,61.0214278952423,4323032.23800123,0.0,1.0
2006-06-21,85.85,86.08,84.9,84.9,3589600,61.4509042206047,61.6155368119936,60.7709000387809,60.7709000387809,5014851.5129037,0.0,1.0
2006-06-22,84.06,85.68,83.88,85.55,3631100,60.1696331832735,61.329219261752,60.0407902856648,61.2361660579235,5072829.09753305,0.0,1.0
2006-06-23,83.39,84.48,83.16,84.06,3066100,59.6900512866188,60.4702666110272,59.5254186952299,60.1696331832735,4283495.71643471,0.0,1.0
2006-06-26,83.89,84.28,82.8,83.48,1930000,60.0479482244208,60.3271078359064,59.2677329000125,59.7544727354232,2696306.94782264,0.0,1.0
2006-06-27,81.93,84.2,81.76,83.85,3214200,58.644992228237,60.2698443258581,58.5233072693843,60.0193164693967,4490398.85579872,0.0,1.0
2006-06-28,82.64,82.69,80.83,81.94,3171600,59.1532058799158,59.188995573696,57.8576189650726,58.652150166993,4430884.51591414,0.0,1.0
2006-06-29,83.0,83.5,81.28,82.19,5236500,59.4108916751333,59.7687886129353,58.1797262090944,58.831098635894,7315653.54003795,0.0,1.0
2006-06-30,81.91,83.0,81.57,82.99,4470800,58.6306763507249,59.4108916751333,58.3873064330195,59.4037337363772,6245932.1773707,0.0,1.0
2006-07-03,81.3,81.67,80.94,81.5,1629300,58.1940420866064,58.4588858205799,57.936356291389,58.3372008617273,2276213.94305048,0.0,1.0
2006-07-05,80.17,81.29,77.54,81.28,5662800,57.3851950071739,58.1868841478504,55.5026571143354,58.1797262090944,7911216.05395339,0.0,1.0
2006-07-06,80.81,81.0,80.0,80.25,3195900,57.8433030875605,57.9793039239252,57.2635100483212,57.4424585172222,4464832.83655252,0.0,1.0
2006-07-07,79.99,81.29,79.53,81.0,2586400,57.2563521095652,58.1868841478504,56.9270869267873,57.9793039239252,3613330.72012874,0.0,1.0
2006-07-10,80.35,81.25,80.03,80.03,2665800,57.5140379047826,58.1582523928262,57.2849838645893,57.2849838645893,3724256.50855212,0.0,1.0
2006-07-11,81.63,81.81,78.86,80.1,3821900,58.4302540655558,58.5590969631645,56.4475050301327,57.3350894358816,5339386.28180484,0.0,1.0
2006-07-12,80.92,81.95,80.37,81.57,2659200,57.9220404138769,58.6593081057491,57.5283537822947,58.3873064330195,3715035.97702071,0.0,1.0
2006-07-13,79.59,81.04,79.47,80.92,3609900,56.9700345593236,58.0079356789494,56.8841392942511,57.9220404138769,5043211.63261396,0.0,1.0
2006-07-14,77.25,79.6,76.89,79.59,5436600,55.2950768904102,56.9771924980796,55.0373910951927,56.9700345593236,7595203.29146764,0.0,1.0
2006-07-17,78.95,79.77,77.8,78.12,4515600,56.511926478937,57.0988774569323,55.6887635219924,55.9178175621857,6308520.02776576,0.0,1.0
2006-07-18,79.17,80.26,77.97,79.65,4306900,56.6694011315699,57.4496164559783,55.8104484808451,57.0129821918598,6016955.64434058,0.0,1.0
2006-07-19,82.29,82.57,78.36,79.32,5065700,58.9026780234544,59.1031003086235,56.0896080923306,56.7767702129105,7077037.36040681,0.0,1.0
2006-07-20,80.69,83.0,80.62,82.95,4605700,57.757407822488,59.4108916751333,57.7073022511957,59.3751019813531,6434394.25367188,0.0,1.0
2006-07-21,79.08,80.69,78.56,80.69,4032200,56.6049796827655,57.757407822488,56.2327668674514,57.757407822488,5633185.94560127,0.0,1.0
2006-07-24,81.44,81.61,79.43,79.45,4023600,58.294253229191,58.4159381880437,56.8555075392269,56.869823416739,5621171.31360579,0.0,1.0
2006-07-25,83.75,84.06,80.7,80.75,4557400,59.9477370818363,60.1696331832735,57.764565761244,57.8003554550242,6366916.72746471,0.0,1.0
2006-07-26,79.9,82.36,79.6,82.18,6634600,57.1919306607608,58.9527835947467,56.9771924980796,58.823940697138,9268869.46944253,0.0,1.0
2006-07-27,78.71,80.292,78.15,80.0,5202100,56.340135948792,57.4725218599976,55.9392913784538,57.2635100483212,7267595.01205604,0.0,1.0
2006-07-28,78.91,80.1,78.7,79.4,4317100,56.4832947239128,57.3350894358816,56.332978010036,56.8340337229588,6031205.55670732,0.0,1.0
2006-07-31,77.42,78.52,77.3,78.46,5519200,55.4167618492629,56.2041351124273,55.3308665841904,56.161187479891,7710599.64063352,0.0,1.0
2006-08-01,78.17,78.28,76.52,77.42,4504200,55.9536072559659,56.0323445822823,54.7725473612193,55.4167618492629,6292593.65512058,0.0,1.0
2006-08-02,78.62,79.65,78.4,78.7,3784500,56.2757144999877,57.0129821918598,56.1182398473548,56.332978010036,5287136.60312683,0.0,1.0
2006-08-03,79.4,79.89,77.42,77.88,3681200,56.8340337229588,57.1847727220048,55.4167618492629,55.7460270320407,5142821.31415788,0.0,1.0
2006-08-04,79.49,80.7,79.15,80.16,3598400,56.8984551717632,57.764565761244,56.6550852540578,57.3780370684179,5027145.55494558,0.0,1.0
2006-08-07,79.75,79.95,78.62,79.1,3230500,57.0845615794202,57.227720354541,56.2757144999877,56.6192955602776,4513170.77458085,0.0,1.0
2006-08-08,77.85,80.83,77.84,79.55,5676600,55.7245532157726,57.8576189650726,55.7173952770166,56.9414028042994,7930495.34715543,0.0,1.0
2006-08-09,77.16,79.02,76.71,78.25,4175500,55.445393604287,56.781946638294,55.1220339992854,56.2286424252911,5810790.74484357,0.3,1.0
2006-08-10,76.2,76.8,75.07,76.8,5609200,54.7555597802835,55.1867059202857,53.9435678832793,55.1867059202857,7805984.30031769,0.0,1.0
2006-08-11,75.96,76.76,75.66,76.22,3274000,54.5831013242826,55.1579628442855,54.3675282542815,54.7699313182835,4556227.73287459,0.0,1.0
2006-08-14,75.39,77.19,75.15,76.65,3772100,54.1735124912804,55.4669509112871,54.0010540352796,55.0789193852851,5249403.3693269,0.0,1.0
2006-08-15,76.58,76.7,75.69,76.0,3516300,55.0286190022849,55.1148482302853,54.3890855612816,54.6118444002827,4893421.98445538,0.0,1.0
2006-08-16,78.83,78.95,76.86,77.2,4181600,56.6454170272932,56.7316462552937,55.2298205342859,55.4741366802872,5819279.74581197,0.0,1.0
2006-08-17,78.59,79.43,77.88,78.83,2893300,56.4729585712924,57.0765631672955,55.9627689722897,56.6454170272932,4026430.57407637,0.0,1.0
2006-08-18,77.62,78.68,77.16,78.68,3426400,55.7759389782887,56.5376304922927,55.445393604287,56.5376304922927,4768313.59313424,0.0,1.0
2006-08-21,76.63,77.62,76.51,77.62,2537600,55.0645478472851,55.7759389782887,54.9783186192846,55.7759389782887,3531424.40285356,0.0,1.0
2006-08-22,76.95,77.85,76.25,77.0,2632700,55.2944924552863,55.9412116652896,54.7914886252836,55.3304213002864,3663769.31959039,0.0,1.0
2006-08-23,76.36,77.55,76.07,77.0,2493900,54.8705320842841,55.7256385952885,54.662144783283,55.3304213002864,3470609.75657176,0.0,1.0
2006-08-24,75.24,77.04,75.0,76.85,3307900,54.0657259562799,55.3591643762866,53.893267500279,55.2226347652859,4603404.31202683,0.0,1.0
2006-08-25,73.93,75.6,73.55,75.24,4604300,53.124390217275,54.3244136402812,52.8513309952736,54.0657259562799,6407525.76373686,0.0,1.0
2006-08-28,74.72,75.02,73.05,73.43,4744200,53.692065968278,53.9076390382791,52.4920425452717,52.7651017672732,6602216.1302088,0.0,1.0
2006-08-29,73.78,75.99,72.9,75.96,7186000,53.0166036822745,54.6046586312827,52.3842560102712,54.5831013242826,10000321.4686734,0.0,1.0
2006-08-30,75.02,75.3,73.64,74.0,3850800,53.9076390382791,54.1088405702801,52.9160029162739,53.1746906002753,5358925.39821425,0.0,1.0
2006-08-31,74.9,75.58,74.75,74.75,3056900,53.8214098102786,54.3100421022812,53.7136232752781,53.7136232752781,4254102.7967698,0.0,1.0
2006-09-01,75.43,75.91,74.46,75.0,3275400,54.2022555672806,54.5471724792824,53.505235974277,53.893267500279,4558176.02817881,0.0,1.0
2006-09-05,75.36,76.3,75.05,75.75,2674100,54.1519551842803,54.8274174702838,53.9291963452792,54.4322001752818,3721383.19501526,0.0,1.0
2006-09-06,74.44,75.55,74.2,75.36,3042700,53.4908644362769,54.288484795281,53.318405980276,54.1519551842803,4234341.51582698,0.0,1.0
2006-09-07,72.87,74.44,72.76,74.44,4272900,52.3626987032711,53.4908644362769,52.2836552442707,53.4908644362769,5946336.43243733,0.0,1.0
2006-09-08,72.8,73.62,72.17,73.3,4956300,52.3123983202708,52.9016313782739,51.8596948732685,52.6716867702727,6897382.86879851,0.0,1.0
2006-09-11,73.82,74.13,72.13,72.81,3535300,53.0453467582746,53.2681055972758,51.8309517972683,52.3195840892709,4919863.13501269,0.0,1.0
2006-09-12,74.26,74.38,73.61,73.79,3314800,53.3615205942763,53.4477498222767,52.8944456092738,53.0237894512745,4613006.62459764,0.0,1.0
2006-09-13,76.32,76.49,74.36,74.36,4886400,54.8417890082839,54.9639470812845,53.4333782842766,53.4333782842766,6800107.26753769,0.0,1.0
2006-09-14,75.01,75.64,74.65,75.05,5230800,53.900453269279,54.3531567162814,53.6417655852777,53.9291963452792,7279387.91237643,0.0,1.0
2006-09-15,75.01,76.0,74.73,75.56,4108100,53.900453269279,54.6118444002827,53.699251737278,54.2956705642811,5716994.24234029,0.0,1.0
2006-09-18,75.21,75.64,74.8,75.1,2407200,54.0441686492798,54.3531567162814,53.7495521202783,53.9651251902794,3349954.61166027,0.0,1.0
2006-09-19,74.87,75.5,74.15,75.35,2351900,53.7998525032785,54.2525559502809,53.2824771352758,54.1447694152803,3272996.94714348,0.0,1.0
2006-09-20,76.19,76.4,75.51,75.51,4003700,54.7483740112834,54.8992751602842,54.2597417192809,54.2597417192809,5571707.07822541,0.0,1.0
2006-09-21,76.11,77.27,75.75,77.05,4435500,54.6908878592831,55.5244370632874,54.4322001752818,55.3663501452866,6172617.01562775,0.0,1.0
2006-09-22,77.25,77.77,75.74,76.11,4682000,55.5100655252874,55.8837255132893,54.4250144062817,54.6908878592831,6515656.1531212,0.0,1.0
2006-09-25,77.71,78.55,77.37,77.7,4622000,55.8406108992891,56.4442154952922,55.5962947532878,55.833425130289,6432157.78294024,0.0,1.0
2006-09-26,79.0,79.29,77.37,78.15,4247500,56.7675751002939,56.975962401295,55.5962947532878,56.1567847352907,5910988.78906072,0.0,1.0
2006-09-27,79.41,79.96,79.17,79.17,4288800,57.0621916292954,57.4574089242974,56.8897331732945,56.8897331732945,5968463.50053529,0.0,1.0
2006-09-28,79.28,80.35,79.25,79.9,4449700,56.9687766322949,57.7376539152989,56.9472193252948,57.4142943102972,6192378.29657058,0.0,1.0
2006-09-29,78.85,79.75,78.79,79.5,4041900,56.6597885652933,57.3065077752967,56.6166739512931,57.1268635502957,5624867.70724063,0.0,1.0
2006-10-02,79.97,80.28,78.84,79.35,5727300,57.4645946932975,57.6873535322986,56.6526027962933,57.0190770152952,7970336.9256239,0.0,1.0
2006-10-03,81.78,82.09,79.98,79.98,5901700,58.7652188823042,58.9879777213054,57.4717804622975,57.4717804622975,8213038.8549499,0.0,1.0
2006-10-04,83.96,83.98,82.01,82.45,7232700,60.3317165243123,60.3460880623124,58.9304915693051,59.2466654053067,10065311.0334643,0.0,1.0
2006-10-05,83.62,84.12,83.06,83.97,3688200,60.0874003783111,60.4466888283129,59.684997314309,60.3389022933124,5132644.81502384,0.0,1.0
2006-10-06,83.68,84.39,83.14,83.62,3649900,60.1305149923113,60.6407045913139,59.7424834663093,60.0874003783111,5079345.02205833,0.0,1.0
2006-10-09,82.65,83.87,82.47,83.69,4452000,59.3903807853075,60.267044603312,59.2610369433068,60.1377007613113,6195579.06742751,0.0,1.0
2006-10-10,82.13,82.67,81.8,82.5,4005000,59.0167207973055,59.4047523233075,58.7795904203043,59.2825942503069,5573516.20957933,0.0,1.0
2006-10-11,81.64,82.0,80.89,81.95,3258000,58.6646181163037,58.923305800305,58.1256854413009,58.8873769553049,4533961.50082633,0.0,1.0
2006-10-12,83.64,83.86,82.1,82.2,4129800,60.1017719163111,60.259858834312,58.9951634903054,59.0670211803058,5747192.81955574,0.0,1.0
2006-10-13,82.39,83.35,81.82,83.35,4005200,59.2035507913065,59.8933846153101,58.7939619583044,59.8933846153101,5573794.53747993,0.0,1.0
2006-10-16,82.66,82.85,81.64,82.39,2472600,59.3975665543075,59.5340961653082,58.6646181163037,59.2035507913065,3440967.83515752,0.0,1.0
2006-10-17,82.29,82.45,81.5,82.45,2918200,59.1316931013061,59.2466654053067,58.5640173503032,59.2466654053067,4061082.39770148,0.0,1.0
2006-10-18,82.74,83.46,81.9477,82.52,3796200,59.4550527063078,59.9724280743105,58.8857242284348,59.296965788307,5282941.88134958,0.0,1.0
2006-10-19,82.41,82.96,81.77,82.74,2425200,59.2179223293066,59.6131396243086,58.7580331133042,59.4550527063078,3375004.12271455,0.0,1.0
2006-10-20,81.74,82.9,81.7,82.9,3017200,58.7364758063041,59.5700250103084,58.7077327303039,59.5700250103084,4198854.70850006,0.0,1.0
2006-10-23,82.8,82.84,81.5,81.73,2818000,59.498167320308,59.5269103963082,58.5640173503032,58.729290037304,3921640.11949927,0.0,1.0
2006-10-24,83.59,83.89,82.72,83.1,3815100,60.065843071311,60.2814161413121,59.4406811683077,59.7137403903091,5309243.86795658,0.0,1.0
2006-10-25,80.86,82.6,80.6,82.6,7074000,58.1041281343008,59.3544519403073,57.9172981402998,59.3544519403073,9844457.84433563,0.0,1.0
2006-10-26,79.14,80.75,77.77,80.65,10621400,56.8681758662944,58.0250846753004,55.8837255132893,57.9532269853,14781159.8173348,0.0,1.0
2006-10-27,79.74,80.4,78.52,79.17,6880400,57.2993220062966,57.7735827602991,56.4226581882921,56.8897331732945,9575036.43655172,0.0,1.0
2006-10-30,80.22,81.04,80.01,80.25,3739800,57.6442389182984,58.2334719763015,57.4933377692976,57.6657962252985,5204453.41337947,0.0,1.0
2006-10-31,79.86,80.6,79.31,80.6,3943800,57.3855512342971,57.9172981402998,56.990333939295,57.9172981402998,5488347.87199475,0.0,1.0
2006-11-01,80.06,80.75,79.72,80.01,3180100,57.5292666142978,58.0250846753004,57.2849504682966,57.4933377692976,4425552.78354138,0.0,1.0
2006-11-02,79.2,80.4,79.11,80.06,4044600,56.9112904802946,57.7735827602991,56.8466185592943,57.5292666142978,5628625.13389877,0.0,1.0
2006-11-03,79.97,80.35,79.39,79.47,2706700,57.4645946932975,57.7376539152989,57.0478200912953,57.1053062432956,3766750.64281358,0.0,1.0
2006-11-06,80.48,80.87,79.98,79.98,3082600,57.8310689122994,58.1113139033008,57.4717804622975,57.4717804622975,4289867.93199732,0.0,1.0
2006-11-07,84.55,84.98,80.6,80.73,11846400,60.7556768953145,61.0646649623161,57.9172981402998,58.0107131373003,16485918.2085295,0.0,1.0
2006-11-08,85.45,85.87,83.53,84.25,8496700,61.617969175319,61.9208310483867,60.233457755581,60.7526495379827,11782975.4001502,0.3,1.0
2006-11-09,85.11,86.5,85.05,85.75,6147800,61.3727952780737,62.3751238579882,61.3295292962069,61.8342990846531,8525589.48356935,0.0,1.0
2006-11-10,85.62,86.98,85.44,86.39,5496600,61.7405561239416,62.7212517129227,61.6107581783412,62.2958028912324,7622524.34291735,0.0,1.0
2006-11-13,85.69,86.34,85.29,85.7,3360100,61.7910331027862,62.2597479063434,61.5025932236742,61.798244099764,4659688.54285133,0.0,1.0
2006-11-14,85.74,86.09,84.76,85.69,3463100,61.8270880876752,62.0794729818983,61.1204103838507,61.7910331027862,4802525.93456993,0.0,1.0
2006-11-15,87.08,87.58,86.35,86.4,5850900,62.7933616827007,63.1539115315908,62.2669589033212,62.3030138882102,8113857.23501349,0.0,1.0
2006-11-16,88.71,89.43,87.5,87.6,6966900,63.9687541900825,64.4879459724842,63.0962235557684,63.1683335255464,9661493.44043061,0.0,1.0
2006-11-17,89.52,89.63,88.57,89.05,5748600,64.5528449452844,64.6321659120403,63.8678002323932,64.2139280873277,7971990.58285026,0.0,1.0
2006-11-20,89.12,89.22,88.62,89.05,5571500,64.2644050661724,64.3365150359504,63.9038552172823,64.2139280873277,7726393.47534185,0.0,1.0
2006-11-21,91.1,92.05,89.57,89.85,8516400,65.6921824677772,66.3772271806684,64.5888999301735,64.7908078455519,11810294.7847799,0.0,1.0
2006-11-22,90.1,91.59,89.78,91.1,4480800,64.971082769997,66.0455213196895,64.7403308667073,65.6921824677772,6213842.57099735,0.0,1.0
2006-11-24,89.77,90.08,89.15,89.25,1213700,64.7331198697295,64.9566607760414,64.2860380571058,64.3581480268838,1683123.71193079,0.0,1.0
2006-11-27,87.37,90.03,86.95,90.0,6282300,63.002480595057,64.9206057911524,62.6996187219893,64.898972800219,8712110.15527957,0.0,1.0
2006-11-28,87.94,88.74,87.05,88.15,4950600,63.4135074227917,63.9903871810159,62.7717286917673,63.5649383593256,6865347.4897294,0.0,1.0
2006-11-29,88.89,89.45,87.93,88.08,4427600,64.0985521356829,64.5023679664398,63.4062964258139,63.5144613804809,6140066.3647893,0.0,1.0
2006-11-30,88.53,89.44,87.1,89.1,4194000,63.838956244482,64.495156969462,62.8077836766563,64.2499830722168,5816116.70745468,0.0,1.0
2006-12-01,89.55,90.05,88.65,89.7,5154400,64.5744779362179,64.935027785108,63.9254882082157,64.6826428908849,7147971.37742116,0.0,1.0
2006-12-04,89.58,90.6,89.42,89.55,3492900,64.5961109271513,65.3316326188871,64.4807349755064,64.5744779362179,4843851.70421279,0.0,1.0
2006-12-05,90.73,91.1,89.17,89.59,4385100,65.4253755795985,65.6921824677772,64.3004600510614,64.6033219241291,6081128.60607046,0.0,1.0
2006-12-06,90.83,91.85,90.76,91.6,4214800,65.4974855493765,66.2330072411123,65.4470085705319,66.0527323166673,5844961.53995708,0.0,1.0
2006-12-07,90.01,91.65,89.75,91.3,3784500,64.9061837971968,66.0887873015563,64.7186978757739,65.8364024073332,5248234.06756371,0.0,1.0
2006-12-08,90.13,90.72,89.53,90.07,2796300,64.9927157609304,65.4181645826207,64.5600559422623,64.9494497790636,3877827.16954113,0.0,1.0
2006-12-11,89.78,90.2,89.52,89.77,2365000,64.7403308667073,65.043192739775,64.5528449452844,64.7331198697295,3279712.92635439,0.0,1.0
2006-12-12,90.31,90.75,89.75,90.03,3634800,65.1225137065308,65.4397975735541,64.7186978757739,64.9206057911524,5040634.47979405,0.0,1.0
2006-12-13,89.6,90.99,89.39,90.9,3695000,64.6105329211069,65.6128615010214,64.459101984573,65.5479625282211,5124118.0815558,0.0,1.0
2006-12-14,89.93,90.13,89.08,89.3,3510400,64.8484958213743,64.9927157609304,64.2355610782612,64.3942030117728,4868120.19309702,0.0,1.0
2006-12-15,90.7,90.9,90.17,90.17,5305000,65.4037425886651,65.5479625282211,65.0215597488416,65.0215597488416,7356819.05890488,0.0,1.0
2006-12-18,89.56,90.9,89.41,90.75,2626500,64.5816889331957,65.5479625282211,64.4735239785286,65.4397975735541,3642353.48882444,0.0,1.0
2006-12-19,90.17,90.44,88.97,89.47,2628900,65.0215597488416,65.2162566672422,64.1562401115053,64.5167899603954,3645681.73872856,0.0,1.0
2006-12-20,90.1,90.6,89.18,90.18,3296000,64.971082769997,65.3316326188871,64.3076710480392,65.0287707458194,4570796.53499537,0.0,1.0
2006-12-21,89.94,90.4,89.46,89.8,2834600,64.8557068183521,65.187412679331,64.5095789634176,64.7547528606629,3930940.49092776,0.0,1.0
2006-12-22,88.76,89.67,88.35,89.65,2511700,64.0048091749715,64.6610098999515,63.7091582988816,64.6465879059959,3483152.2017439,0.0,1.0
2006-12-26,88.79,89.0,88.35,88.95,1566200,64.0264421659049,64.1778731024387,63.7091582988816,64.1418181175497,2171960.41659884,0.0,1.0
2006-12-27,88.88,89.45,88.74,89.15,2007400,64.0913411387051,64.5023679664398,63.9903871810159,64.2860380571058,2783803.69064009,0.0,1.0
2006-12-28,89.0,89.2,88.41,88.85,1274600,64.1778731024387,64.3220930419948,63.7524242807484,64.0697081477717,1767578.05324791,0.0,1.0
2006-12-29,88.84,89.46,88.75,89.25,1780300,64.0624971507939,64.5095789634176,63.9975981779937,64.3581480268838,2468868.04346246,0.0,1.0
2007-01-03,89.17,90.3,88.45,89.51,4871700,64.3004600510614,65.115302709553,63.7812682686596,64.5456339483067,6755931.27413136,0.0,1.0
2007-01-04,89.53,89.83,87.01,88.34,2718900,64.5600559422623,64.7763858515963,62.7428847038561,63.7019473019038,3770491.11013317,0.0,1.0
2007-01-05,89.15,90.0,88.5,89.78,3285900,64.2860380571058,64.898972800219,63.8173232535486,64.7403308667073,4556790.14998219,0.0,1.0
2007-01-08,88.94,89.41,87.56,88.31,2989000,64.1346071205719,64.4735239785286,63.1394895376352,63.6803143109704,4145057.90142633,0.0,1.0
2007-01-09,88.0,89.71,87.56,88.93,4193800,63.4567734046585,64.6898538878627,63.1394895376352,64.1273961235941,5815839.353296,0.0,1.0
2007-01-10,89.27,89.34,88.0,88.04,3955200,64.3725700208394,64.423046999684,63.4567734046585,63.4856173925697,5484955.84199445,0.0,1.0
2007-01-11,88.84,89.27,88.32,88.97,4048600,64.0624971507939,64.3725700208394,63.6875253079482,64.1562401115053,5614480.23409657,0.0,1.0
2007-01-12,88.13,88.85,87.5,88.54,3890500,63.55051636537,64.0697081477717,63.0962235557684,63.8461672414599,5395231.77166247,0.0,1.0
2007-01-16,88.0,88.51,87.3,88.25,5537800,63.4567734046585,63.8245342505264,62.9520036162124,63.6370483291036,7679659.2996048,0.0,1.0
2007-01-17,88.83,89.54,87.22,87.91,4501400,64.0552861538161,64.5672669392401,62.89431564039,63.3918744318583,6242410.04934108,0.0,1.0
2007-01-18,88.0,89.38,87.76,89.13,3348000,63.4567734046585,64.4518909875952,63.2837094771913,64.2716160631502,4642908.61625137,0.0,1.0
2007-01-19,88.63,89.1,87.8,88.34,4368900,63.9110662142601,64.2499830722168,63.3125534651025,63.7019473019038,6058662.91921762,0.0,1.0
2007-01-22,85.6,87.86,84.82,87.64,8426800,61.726134129986,63.3558194469693,61.1636763657175,63.1971775134577,11686040.1216927,0.0,1.0
2007-01-23,87.36,88.18,85.0,85.01,6559700,62.9952695980792,63.586571350259,61.2934743113179,61.3006853082957,9096800.37336443,0.0,1.0
2007-01-24,87.6,87.76,86.52,87.35,3368600,63.1683335255464,63.2837094771913,62.3895458519438,62.9880586011014,4671476.0945951,0.0,1.0
2007-01-25,86.16,87.46,86.0,87.3,2850300,62.1299499607429,63.0673795678572,62.0145740090981,62.9520036162124,3952712.7923839,0.0,1.0
2007-01-26,85.43,86.25,84.6,86.0,5149400,61.6035471813634,62.1948489335432,61.0050344322058,62.0145740090981,7141037.52345424,0.0,1.0
2007-01-29,85.5,86.0,85.0,85.05,3116500,61.654024160208,62.0145740090981,61.2934743113179,61.3295292962069,4321871.17758286,0.0,1.0
2007-01-30,86.0,86.6,85.55,85.75,3151100,62.0145740090981,62.4472338277662,61.690079145097,61.8342990846531,4369853.44703396,0.0,1.0
2007-01-31,89.56,90.34,89.0,89.25,11568600,64.5816889331957,65.1441466974642,64.1778731024387,64.3581480268838,16042996.6003481,0.0,1.0
2007-02-01,91.05,92.24,89.73,89.95,6622200,65.6561274828882,66.5142361232466,64.7042758818183,64.86291781533,9183473.54795096,0.0,1.0
2007-02-02,90.05,91.48,89.95,91.05,5098100,64.935027785108,65.9662003529337,64.86291781533,65.6561274828882,7069896.18175361,0.0,1.0
2007-02-05,90.72,91.42,90.31,90.6,3028600,65.4181645826207,65.9229343710669,65.1225137065308,65.3316326188871,4199974.02484436,0.0,1.0
2007-02-06,90.63,91.0,89.9,90.8,3521700,65.3532656098205,65.6200724979992,64.8268628304409,65.4758525584431,4883790.70306226,0.0,1.0
2007-02-07,90.35,91.2,89.7,90.59,2813600,65.4037425886651,66.0190517331074,64.9332120664445,65.5774769353312,3886761.6735446,0.35,1.0
2007-02-08,89.52,90.36,88.55,89.74,5155600,64.8029113064449,65.4109815197762,64.1007349886695,64.9621677908888,7122045.94971799,0.0,1.0
2007-02-09,90.0,90.3,89.03,89.35,4282800,65.1503799997771,65.3675479331097,64.4482036820017,64.6798494775564,5916343.08197924,0.0,1.0
2007-02-12,89.2,89.89,88.78,89.55,3449200,64.5712655108902,65.0707517575551,64.2672304042245,64.8246280997782,4764791.855413,0.0,1.0
2007-02-13,89.29,89.37,88.3,89.2,3009800,64.6364158908899,64.6943273397786,63.9197617108924,64.5712655108902,4157796.16329064,0.0,1.0
2007-02-14,89.94,90.17,89.27,89.27,3865800,65.1069464131105,65.2734418286655,64.6219380286678,64.6219380286678,5340291.18481259,0.0,1.0
2007-02-15,91.71,91.8,89.86,90.02,5702200,66.3882372197728,66.4533875997726,65.0490349642219,65.1648578619992,7877129.80341414,0.0,1.0
2007-02-16,90.94,92.0,90.73,91.98,4545500,65.8308395242192,66.5981662219943,65.6788219708864,66.5836883597722,6279241.96300006,0.0,1.0
2007-02-20,91.03,91.69,89.84,91.5,3940500,65.895989904219,66.3737593575507,65.0345571019997,66.23621966644,5443483.21531223,0.0,1.0
2007-02-21,90.96,92.0,90.05,90.3,4971700,65.8453173864414,66.5981662219943,65.1865746553325,65.3675479331097,6868002.91880924,0.0,1.0
2007-02-22,90.58,91.93,90.27,91.1,3176500,65.5702380042201,66.5474937042167,65.3458311397764,65.9466624219966,4388078.78021553,0.0,1.0
2007-02-23,90.28,90.85,90.0,90.21,2341700,65.3530700708875,65.7656891442194,65.1503799997771,65.3023975531099,3234869.85034809,0.0,1.0
2007-02-26,88.93,90.73,88.56,90.48,4537900,64.3758143708908,65.6788219708864,64.1079739197806,65.4978486931092,6268743.1754258,0.0,1.0
2007-02-27,87.2,88.7,85.24,88.0,5937900,63.1234792886729,64.2093189553358,61.7046487909,63.7025937775598,8202730.36015797,0.0,1.0
2007-02-28,87.26,88.41,86.05,87.4,6093600,63.1669128753394,63.9993899531143,62.291002210898,63.2682579108946,8417817.36348854,0.0,1.0
2007-03-01,87.85,88.8,85.91,86.6,5151800,63.5940098108935,64.2817082664467,62.1896571753428,62.6891434220077,7116796.55593086,0.0,1.0
2007-03-02,87.03,88.54,87.01,87.87,4307200,63.0004174597844,64.0934960575585,62.9859395975623,63.6084876731157,5950049.71577029,0.0,1.0
2007-03-05,87.02,88.19,86.39,86.96,3783200,62.9931785286733,63.8401334686704,62.5371258686749,62.9497449420068,5226185.9409134,0.0,1.0
2007-03-06,87.82,88.03,87.05,87.25,3321800,63.5722930175602,63.7243105708931,63.0148953220066,63.1596739442283,4588799.02160238,0.0,1.0
2007-03-07,88.71,89.25,87.82,87.82,5205900,64.2165578864469,64.6074601664456,63.5722930175602,63.5722930175602,7191531.34642658,0.0,1.0
2007-03-08,88.89,89.67,88.61,88.98,2811500,64.3468586464465,64.9114952731112,64.1441685753361,64.4120090264463,3883860.6927675,0.0,1.0
2007-03-09,89.51,90.09,89.14,89.7,2820600,64.7956723753338,65.2155303797769,64.5278319242236,64.9332120664445,3896431.60946826,0.0,1.0
2007-03-12,91.2,91.87,89.0,89.0,5964200,66.0190517331074,66.5040601175502,64.4264868886684,64.4264868886684,8239061.69084259,0.0,1.0
2007-03-13,89.45,91.1,89.45,90.9,5247800,64.7522387886673,65.9466624219966,64.7522387886673,65.8018837997748,7249412.82002678,0.0,1.0
2007-03-14,89.98,90.3,88.53,89.45,4027900,65.1359021375549,65.3675479331097,64.0862571264474,64.7522387886673,5564219.27241622,0.0,1.0
2007-03-15,91.04,91.06,89.57,89.98,3513900,65.9032288353301,65.9177066975522,64.8391059620003,65.1359021375549,4854169.69173598,0.0,1.0
2007-03-16,90.0,91.0418,89.68,91.04,5815100,65.1503799997771,65.90453184293,64.9187342042223,65.9032288353301,8033092.0556686,0.0,1.0
2007-03-19,90.32,90.95,89.9,90.5,3568400,65.3820257953318,65.8380784553303,65.0779906886662,65.5123265553314,4929457.04999877,0.0,1.0
2007-03-20,90.16,90.93,90.02,90.32,3485800,65.2662028975545,65.8236005931081,65.1648578619992,65.3820257953318,4815351.80609957,0.0,1.0
2007-03-21,90.8,90.95,89.45,90.16,4230100,65.729494488664,65.8380784553303,64.7522387886673,65.2662028975545,5843542.27866825,0.0,1.0
2007-03-22,90.57,90.8,89.88,90.79,3561600,65.562999073109,65.729494488664,65.063512826444,65.7222555575529,4920063.39795864,0.0,1.0
2007-03-23,90.98,91.31,89.79,89.79,2304700,65.8597952486635,66.0986799753294,64.9983624464443,64.9983624464443,3183757.33189446,0.0,1.0
2007-03-26,90.83,90.94,89.84,90.88,3273000,65.7512112819972,65.8308395242192,65.0345571019997,65.7874059375527,4521385.75402028,0.0,1.0
2007-03-27,90.52,91.0,90.0,90.6,2687900,65.5268044175535,65.8742731108857,65.1503799997771,65.5847158664422,3713117.25274401,0.0,1.0
2007-03-28,89.45,90.41,89.01,90.28,4497400,64.7522387886673,65.4471761753316,64.4337258197795,65.3530700708875,6212795.68901034,0.0,1.0
2007-03-29,89.76,90.54,89.16,90.11,3520500,64.976645653111,65.5412822797757,64.5423097864458,65.230008241999,4863287.05989258,0.0,1.0
2007-03-30,88.91,90.07,88.65,89.62,4588200,64.3613365086687,65.2010525175547,64.1731242997804,64.8753006175558,6338228.57213439,0.0,1.0
2007-04-02,88.83,89.01,88.08,88.9,3440200,64.30342505978,64.4337258197795,63.7605052264485,64.3540975775576,4752359.08065401,0.0,1.0
2007-04-03,89.9,90.24,89.09,89.32,3931000,65.0779906886662,65.3241143464431,64.4916372686682,64.6581326842232,5430359.7308444,0.0,1.0
2007-04-04,90.27,90.61,89.8,89.91,2553900,65.3458311397764,65.5919547975533,65.0056013775553,65.0852296197773,3528007.05077678,0.0,1.0
2007-04-05,90.5,90.74,90.2,90.2,2997800,65.5123265553314,65.6860609019975,65.2951586219988,65.2951586219988,4141219.13027864,0.0,1.0
2007-04-09,90.03,90.97,90.02,90.97,3155400,65.1720967931103,65.8525563175524,65.1648578619992,65.8525563175524,4358930.83050278,0.0,1.0
2007-04-10,90.84,90.87,89.95,89.95,2860400,65.7584502131083,65.7801670064416,65.1141853442216,65.1141853442216,3951412.10229136,0.0,1.0
2007-04-11,89.97,90.99,89.65,90.9,3460000,65.1286632064438,65.8670341797746,64.897017410889,65.8018837997748,4779711.18512379,0.0,1.0
2007-04-12,90.85,90.86,89.4,89.98,2635300,65.7656891442194,65.7729280753305,64.7160441331119,65.1359021375549,3640454.59137478,0.0,1.0
2007-04-13,91.03,91.1,90.18,91.1,3035700,65.895989904219,65.9466624219966,65.2806807597766,65.9466624219966,4193574.92620818,0.0,1.0
2007-04-16,90.31,91.28,89.93,91.0,3747800,65.3747868642208,66.0769631819961,65.0997074819995,65.8742731108857,5177283.69352802,0.0,1.0
2007-04-17,90.45,91.14,90.05,90.1,3926800,65.476131899776,65.9756181464409,65.1865746553325,65.2227693108879,5424557.7692902,0.0,1.0
2007-04-18,93.88,94.17,90.34,90.45,9490500,67.9590852708786,68.1690142731001,65.396503657554,65.476131899776,13110360.9833576,0.0,1.0
2007-04-19,92.99,94.75,92.76,93.56,6192000,67.3148204019919,68.5888722775431,67.1483249864369,67.7274394753238,8553749.03418686,0.0,1.0
2007-04-20,93.29,94.12,93.06,93.77,6035200,67.5319883353245,68.1328196175446,67.3654929197695,67.8794570286566,8337142.46949685,0.0,1.0
2007-04-23,93.64,94.24,93.31,93.95,4900400,67.7853509242125,68.2196867908777,67.5464661975466,68.0097577886562,6769507.71432967,0.0,1.0
2007-04-24,93.67,94.96,93.37,94.9,5754000,67.8070677175457,68.7408898308759,67.5898997842132,68.6974562442094,7948687.32924923,0.0,1.0
2007-04-25,94.69,94.75,92.75,94.6,7745700,68.5454386908766,68.5888722775431,67.1410860553258,68.4802883108768,10700060.3834143,0.0,1.0
2007-04-26,94.26,95.58,94.04,95.58,4838400,68.2341646530999,69.1897035597632,68.074908168656,69.1897035597632,6683859.71043438,0.0,1.0
2007-04-27,94.02,94.35,93.28,94.25,3526800,68.0604303064338,68.2993150330996,67.5247494042134,68.2269257219888,4871990.00222387,0.0,1.0
2007-04-30,93.0,94.11,92.85,94.02,3751400,67.322059333103,68.1255806864336,67.2134753664367,68.0604303064338,5182256.80343162,0.0,1.0
2007-05-01,93.23,93.65,92.5,93.15,3241600,67.488554748658,67.7925898553236,66.9601127775487,67.4306432997693,4478009.18430557,0.0,1.0
2007-05-02,93.83,94.46,92.84,92.99,3425000,67.9228906153231,68.3789432753216,67.2062364353256,67.3148204019919,4731361.50550549,0.0,1.0
2007-05-03,93.85,94.49,93.5,94.08,3065900,67.9373684775453,68.4006600686548,67.6840058886573,68.1038638931003,4235293.79262169,0.0,1.0
2007-05-04,93.61,94.38,93.12,94.35,3056000,67.7636341308792,68.3210318264329,67.408926506436,68.2993150330996,4221617.7403868,0.0,1.0
2007-05-07,94.56,95.0,93.65,93.8,4018400,68.4513325864324,68.7698455553202,67.7925898553236,67.9011738219899,5551095.7879484,0.0,1.0
2007-05-08,93.86,94.41,93.7,93.8,4427700,67.9446074086564,68.3427486197661,67.828784510879,67.9011738219899,6116510.75559902,0.0,1.0
2007-05-09,94.08,94.27,93.35,93.87,3009800,68.3572264819883,68.4952778534974,67.826818580927,68.2046433871624,4142385.50293745,0.35,1.0
2007-05-10,92.8,94.16,92.7,93.75,2664000,67.4271961897164,68.4153533752553,67.3545375731326,68.1174530472619,3666461.21995659,0.0,1.0
2007-05-11,93.4,94.23,92.38,92.81,2702200,67.8631478892189,68.4662144068639,67.1220300000646,67.4344620513747,3719035.85156408,0.0,1.0
2007-05-14,93.56,94.1404,93.32,93.4,2075400,67.9794016757528,68.4011122864049,67.8050209959518,67.8631478892189,2856371.47743916,0.0,1.0
2007-05-15,94.34,95.45,93.79,93.98,5005900,68.5461388851061,69.3526495291856,68.1465164938955,68.2845678654046,6889616.44931708,0.0,1.0
2007-05-16,95.34,95.46,94.5,94.5,4112600,69.2727250509435,69.359915390844,68.66239267164,68.66239267164,5660168.32327083,0.0,1.0
2007-05-17,96.79,97.18,95.23,95.34,4858600,70.3262749914078,70.6096435960845,69.1928005727014,69.2727250509435,6686887.56879922,0.0,1.0
2007-05-18,96.63,97.5,96.27,97.07,4234600,70.2100212048738,70.8421511691524,69.9484501851723,70.5297191178423,5828076.83259317,0.0,1.0
2007-05-21,96.9,97.74,96.25,96.42,4525300,70.40619946965,71.0165318489534,69.9339184618556,70.057438110048,6228167.02652761,0.0,1.0
2007-05-22,96.48,97.6,96.36,97.24,3783900,70.1010332799982,70.9148097857362,70.0138429400977,70.6532387660347,5207778.75758024,0.0,1.0
2007-05-23,95.57,96.45,95.36,95.95,4563700,69.4398398690861,70.0792356950231,69.2872567742603,69.7159426121044,6281016.91798645,0.0,1.0
2007-05-24,97.42,98.84,95.75,95.9,7449900,70.7840242758854,71.8157766313746,69.5706253789369,69.6796133038125,10253291.8327908,0.0,1.0
2007-05-25,98.25,98.64,97.38,98.3,3249200,71.3870907935305,71.6704593982071,70.7549608292519,71.4234201018224,4471871.54500111,0.0,1.0
2007-05-29,98.5,99.2,97.96,98.52,3295500,71.5687373349899,72.0773476510761,71.1763808054377,71.5832690583066,4535594.20058819,0.0,1.0
2007-05-30,100.55,100.64,98.3,98.47,5798300,73.0582389749567,73.1236317298821,71.4234201018224,71.5469397500148,7980195.98035822,0.0,1.0
2007-05-31,100.59,100.96,100.47,100.69,4235500,73.0873024215902,73.35613930295,73.0001120816897,73.1599610381739,5829315.50192423,0.0,1.0
2007-06-01,99.83,101.45,99.45,100.77,4057000,72.5350969355537,73.7121665242104,72.2589941925355,73.2180879314409,5583646.08459606,0.0,1.0
2007-06-04,99.98,101.0,99.5,101.0,2718900,72.6440848604293,73.3852027495835,72.2953235008274,73.3852027495835,3742020.04915165,0.0,1.0
2007-06-05,99.5,99.96,98.84,99.94,3276300,72.2953235008274,72.6295531371126,71.8157766313746,72.6150214137958,4509169.25485878,0.0,1.0
2007-06-06,98.29,99.2,97.69,98.97,3428800,71.416154240164,72.0773476510761,70.9802025406616,71.9102328329335,4719054.8915117,0.0,1.0
2007-06-07,96.84,99.09,96.81,98.29,4713100,70.3626042996997,71.997423172834,70.3408067147246,71.416154240164,6486636.02694348,0.0,1.0
2007-06-08,98.19,98.22,95.91,96.31,3951500,71.3434956235803,71.3652932085554,69.6868791654709,69.9775136318058,5438446.51300994,0.0,1.0
2007-06-11,97.55,98.79,97.42,98.25,3345300,70.8784804774443,71.7794473230828,70.7840242758854,71.3870907935305,4604133.90357387,0.0,1.0
2007-06-12,96.48,97.59,96.12,97.55,5023400,70.1010332799982,70.9075439240778,69.8394622602967,70.8784804774443,6913701.68631004,0.0,1.0
2007-06-13,98.47,98.55,96.92,97.12,5333300,71.5469397500148,71.6050666432818,70.4207311929667,70.5660484261342,7340216.82597391,0.0,1.0
2007-06-14,98.97,99.5,98.73,99.0,3436000,71.9102328329335,72.2953235008274,71.7358521531325,71.9320304179086,4728964.24616023,0.0,1.0
2007-06-15,98.15,100.0,97.93,99.7,7178100,71.3144321769468,72.6586165837461,71.1545832204625,72.4406407339948,9879213.69480871,0.0,1.0
2007-06-18,97.4,98.58,97.29,98.03,4109300,70.7694925525687,71.6268642282569,70.6895680743266,71.2272418370463,5655626.53572358,0.0,1.0
2007-06-19,96.92,98.24,96.51,97.4,5120200,70.4207311929667,71.3798249318722,70.1228308649734,70.7694925525687,7046927.45436252,0.0,1.0
2007-06-20,96.08,97.72,96.01,97.1,4733900,69.8103988136632,71.0020001256367,69.7595377820546,70.5515167028174,6515263.05148368,0.0,1.0
2007-06-21,97.2,97.2,95.17,96.08,6288900,70.6241753194012,70.6241753194012,69.1492054027512,69.8103988136632,8655408.3957151,0.0,1.0
2007-06-22,95.92,96.9,95.6,96.64,5358900,69.6941450271292,70.40619946965,69.4616374540612,70.2172870665322,7375450.08694647,0.0,1.0
2007-06-25,95.57,96.57,94.8,96.0,4334800,69.4398398690861,70.1664260349236,68.8803685213913,69.7522719203962,5965982.01811856,0.0,1.0
2007-06-26,94.98,96.47,94.87,95.4,4364100,69.011154031242,70.0937674183399,68.9312295529999,69.3163202208938,6006307.58634106,0.0,1.0
2007-06-27,94.65,94.9,93.58,94.31,4492500,68.7713805965157,68.953027137975,67.9939333990696,68.5243413001309,6183024.41090653,0.0,1.0
2007-06-28,95.16,95.59,94.26,95.0,3507700,69.1419395410928,69.4543715924029,68.4880119918391,69.0256857545588,4827644.90286852,0.0,1.0
2007-06-29,96.16,96.34,95.25,95.36,5786300,69.8685257069302,69.999311216781,69.2073322960181,69.2872567742603,7963680.38927734,0.0,1.0
2007-07-02,96.77,97.05,96.27,96.72,2818400,70.3117432680911,70.5151873945256,69.9484501851723,70.2754139597992,3878961.82519732,0.0,1.0
2007-07-03,97.65,98.06,96.8,96.8,2132000,70.9511390940281,71.2490394220214,70.3335408530662,70.3335408530662,2934270.01537067,0.0,1.0
2007-07-05,98.36,98.48,97.23,97.52,2569600,71.4670152717727,71.5542056116731,70.6459729043763,70.8566828924692,3536538.57012029,0.0,1.0
2007-07-06,98.88,99.2205,98.02,98.13,2591000,71.8448400780081,72.0922426674758,71.2199759753879,71.29990045363,3565991.37421454,0.0,1.0
2007-07-09,99.9,101.32,99.6,100.99,5717500,72.5859579671623,73.6177103226515,72.3679821174111,73.3779368879252,7868991.0004136,0.0,1.0
2007-07-10,100.25,100.66,99.63,100.6,6681400,72.8402631252055,73.1381634531988,72.3897797023862,73.0945682832485,9195605.85398572,0.0,1.0
2007-07-11,100.12,100.83,99.56,100.48,4608100,72.7458069236466,73.2616831013912,72.3389186707776,73.0073779433481,6342124.60498573,0.0,1.0
2007-07-12,100.78,100.82,99.76,100.5,4571200,73.2253537930993,73.2544172397328,72.4842359039451,73.0219096666648,6291339.162412,0.0,1.0
2007-07-13,101.88,102.43,100.6,101.18,4249800,74.0245985755205,74.4242209667311,73.0945682832485,73.5159882594343,5848996.58129562,0.0,1.0
2007-07-16,102.07,102.17,101.0,102.0,3406800,74.1626499470296,74.2353085636134,73.3852027495835,74.111788915421,4688776.30786341,0.0,1.0
2007-07-17,102.05,102.73,101.4,101.91,3352800,74.1481182237129,74.6421968164824,73.6758372159185,74.0463961604956,4614456.14799942,0.0,1.0
2007-07-18,101.82,102.75,100.89,101.85,4331000,73.9810034055703,74.6567285397991,73.3052782713414,74.0028009905454,5960752.08094294,0.0,1.0
2007-07-19,102.48,102.82,101.63,101.63,2603200,74.460550275023,74.7075895714077,73.8429520340611,73.8429520340611,3582782.22514677,0.0,1.0
2007-07-20,103.86,104.42,102.35,102.8,6651100,75.4632391838787,75.8701274367477,74.3660940734641,74.693057848091,9153903.98650649,0.0,1.0
2007-07-23,104.04,104.549,103.22,104.48,4041200,75.5940246937294,75.9638570521407,74.9982240377427,75.9137226066979,5561900.55633956,0.0,1.0
2007-07-24,103.8,105.67,103.34,103.45,5535100,75.4196440139284,76.7783601440445,75.0854143776432,75.1653388558853,7617954.01598414,0.0,1.0
2007-07-25,107.23,107.83,106.38,106.9,10402700,77.9118345627509,78.3477862622534,77.2942363217891,77.6720611280246,14317228.278094,0.0,1.0
2007-07-26,103.7,106.8,102.23,106.06,10480300,75.3469853973447,77.5994025114408,74.2789037335636,77.0617287487211,14424029.1004171,0.0,1.0
2007-07-27,103.71,106.39,103.6,103.6,7753200,75.3542512590031,77.3015021834475,75.2743267807609,75.2743267807609,10670723.3973601,0.0,1.0
2007-07-30,105.54,106.15,104.0,104.6,6300600,76.6839039424856,77.1271215036465,75.5649612470959,76.0009129465984,8671511.09701896,0.0,1.0
2007-07-31,103.43,106.54,103.31,106.54,6895500,75.1508071325686,77.4104901083231,75.0636167926681,77.4104901083231,9490271.52485386,0.0,1.0
2007-08-01,104.53,104.84,103.0,103.03,6943900,75.9500519149898,76.1752936263994,74.8383750812585,74.8601726662336,9556884.4088801,0.0,1.0
2007-08-02,105.93,106.0,104.51,105.02,4755700,76.9672725471622,77.0181335787708,75.935520191673,76.3060791362501,6545266.37528062,0.0,1.0
2007-08-03,104.24,106.35,104.22,105.5,5466600,75.7393419268969,77.272438736814,75.7248102035802,76.6548404958521,7523677.51689742,0.0,1.0
2007-08-06,104.34,104.85,102.0872,104.49,6308200,75.8120005434807,76.1825594880578,74.175147229082,75.9209884683563,8681970.97137018,0.0,1.0
2007-08-07,103.22,104.12,102.3,103.7,5250000,74.9982240377427,75.6521515869964,74.3297647651722,75.3469853973447,7225571.09788743,0.0,1.0
2007-08-08,102.72,104.19,100.71,103.1,5820700,74.8892361128671,75.9609570735944,73.423821737995,75.1662796265245,7983821.64158931,0.35,1.0
2007-08-09,98.3,102.23,98.02,100.79,8723900,71.6667826119045,74.5319957926246,71.4626452860517,73.4821466882386,11965925.3387155,0.0,1.0
2007-08-10,98.44,98.51,94.0,96.95,11406200,71.768851274831,71.8198856062942,68.5318165363075,70.6825490765427,15645036.9213833,0.0,1.0
2007-08-13,100.05,100.91,99.25,99.46,6144600,72.9426408984847,73.5696341136041,72.3593913960481,72.5124943904377,8428091.20190178,0.0,1.0
2007-08-14,97.63,100.72,97.4,100.33,4854400,71.1783111536138,73.4311123567754,71.0106269216633,73.1467782243376,6658419.7393666,0.0,1.0
2007-08-15,95.51,98.8,95.21,97.0,5327200,69.6326999721567,72.0313135509275,69.4139814087429,70.719002170445,7306924.36460814,0.0,1.0
2007-08-16,92.74,95.2,90.08,95.2,14712700,67.6131985699698,69.4066907899625,65.6738939743679,69.4066907899625,20180317.2584416,0.0,1.0
2007-08-17,95.93,97.73,94.645,94.79,8418600,69.9389059609359,71.2512173414184,69.002061447647,69.1077754199637,11547168.016198,0.0,1.0
2007-08-20,97.21,97.54,94.75,96.26,4813500,70.8721051648346,71.1126955845897,69.0786129448419,70.1794963806911,6602320.24873128,0.0,1.0
2007-08-21,96.95,97.24,96.07,96.83,3254700,70.6825490765427,70.893977021176,70.0409746238623,70.5950616511772,4464230.12642478,0.0,1.0
2007-08-22,97.99,98.85,97.0,97.5,4185600,71.4407734297103,72.0677666448297,70.719002170445,71.0835331094679,5741076.47929566,0.0,1.0
2007-08-23,96.74,98.95,96.22,98.95,4377100,70.529446082153,72.1406728326343,70.1503339055692,72.1406728326343,6003742.79852949,0.0,1.0
2007-08-24,98.47,98.6,96.63,96.78,4350400,71.7907231311723,71.8855011753183,70.449249275568,70.5586085572749,5967120.39266242,0.0,1.0
2007-08-27,98.54,98.95,97.13,98.07,3269800,71.8417574626355,72.1406728326343,70.8137802145909,71.499098379954,4484941.67431215,0.0,1.0
2007-08-28,95.65,98.38,95.44,97.99,5336300,69.7347686350831,71.7251075621482,69.5816656406935,71.4407734297103,7319406.15836807,0.0,1.0
2007-08-29,96.9,97.55,95.84,96.5,5131700,70.6460959826404,71.1199862033702,69.8732903919118,70.3544712314221,7038771.54262268,0.0,1.0
2007-08-30,96.85,97.67,95.93,96.74,4113700,70.6096428887381,71.2074736287357,69.9389059609359,70.529446082153,5642456.59233528,0.0,1.0
2007-08-31,96.7,98.58,96.7,98.0,3963100,70.5002836070312,71.8709199377574,70.5002836070312,71.4480640484908,5435889.76373677,0.0,1.0
2007-09-04,95.92,96.31,94.9,96.1,6767100,69.9316153421555,70.2159494745933,69.1879722265487,70.0628464802037,9281928.19262271,0.0,1.0
2007-09-05,95.84,97.74,94.02,95.2,10775200,69.8732903919118,71.2585079601989,68.5463977738684,69.4066907899625,14779541.1123152,0.0,1.0
2007-09-06,96.2,96.24,94.5,95.54,6660000,70.1357526680083,70.1649151431301,68.8963474753304,69.6545718284981,9135027.08144808,0.0,1.0
2007-09-07,94.84,96.1,94.66,95.2,5669400,69.144228513866,70.0628464802037,69.0129973758177,69.4066907899625,7776294.67500927,0.0,1.0
2007-09-10,95.33,95.94,94.05,95.01,4741900,69.5014688341084,69.9461965797164,68.5682696302098,69.2681690331338,6504111.84947728,0.0,1.0
2007-09-11,97.44,97.87,95.52,95.98,4804700,71.0397893967851,71.3532860043448,69.6399905909371,69.9753590548382,6590249.94267772,0.0,1.0
2007-09-12,98.32,98.73,97.0,97.21,4407400,71.6813638494654,71.9802792194642,70.719002170445,70.8721051648346,6045303.05687301,0.0,1.0
2007-09-13,98.95,99.37,98.35,98.6,3993400,72.1406728326343,72.4468788214136,71.7032357058068,71.8855011753183,5477450.02208029,0.0,1.0
2007-09-14,99.35,99.58,98.02,98.4,4217500,72.4322975838526,72.5999818158032,71.4626452860517,71.7396887997091,5784831.33873983,0.0,1.0
2007-09-17,98.64,99.73,98.07,98.8,3788300,71.9146636504401,72.7093410975101,71.499098379954,72.0313135509275,5196129.59349095,0.0,1.0
2007-09-18,98.4728,98.82,96.44,98.6,9975300,71.7927645044309,72.0458947884884,70.3107275187393,71.8855011753183,13682377.7245599,0.0,1.0
2007-09-19,100.02,100.7056,99.05,99.4,6915400,72.9207690421433,73.4206138657316,72.2135790204389,72.4687506777549,9485340.28213905,0.0,1.0
2007-09-20,101.25,101.35,99.94,99.94,4723000,73.8175151521397,73.8904213399443,72.8624440918997,72.8624440918997,6478188.12397587,0.0,1.0
2007-09-21,102.59,103.23,101.25,102.35,6631000,74.7944580687211,75.2610576706705,73.8175151521397,74.6194832179901,9095249.93649883,0.0,1.0
2007-09-24,103.05,103.76,102.4,103.0,4912900,75.1298265326222,75.6474604660347,74.6559363118924,75.0933734387199,6738659.84210905,0.0,1.0
2007-09-25,104.93,105.02,102.54,102.74,5031100,76.5004628633484,76.5660784323725,74.7580049748188,74.903817350428,6900785.99841943,0.0,1.0
2007-09-26,104.45,105.98,103.25,105.3,5036800,76.1505131618864,77.2659778352965,75.2756389082314,76.7702157582253,6908604.26484049,0.0,1.0
2007-09-27,105.46,106.15,104.0,104.45,3984200,76.8868656587126,77.3899183545643,75.8224353167657,76.1505131618864,5464831.06575157,0.0,1.0
2007-09-28,104.99,105.96,104.23,105.2,4549500,76.5442065760311,77.2513965977355,75.9901195487163,76.6973095704207,6240211.06712433,0.0,1.0
2007-10-01,106.65,107.0,105.22,105.45,3675700,77.7544492935872,78.0096209509032,76.7118908079816,76.8795750399322,5041684.54103283,0.0,1.0
2007-10-02,105.93,107.15,105.27,106.62,4595400,77.2295247413942,78.1189802326101,76.7483439018839,77.7325774372458,6303168.68619917,0.0,1.0
2007-10-03,104.72,105.73,104.25,105.33,3655500,76.3473598689587,77.083712365785,76.0047007862772,76.7920876145667,5013977.70213716,0.0,1.0
2007-10-04,104.5,105.7,104.45,105.15,3450900,76.1869662557886,77.0618405094436,76.1505131618864,76.6608564765184,4733343.08639177,0.0,1.0
2007-10-05,102.25,105.5,101.09,105.4,8306000,74.5465770301855,76.9160281338345,73.7008652516524,76.8431219460299,11392722.9637399,0.0,1.0
2007-10-08,101.07,103.26,100.09,103.26,5318900,73.6862840140915,75.2829295270118,72.9718033736066,75.2829295270118,7295539.87139852,0.0,1.0
2007-10-09,101.45,101.76,99.66,101.32,5564600,73.9633275277489,74.1893367099431,72.6583067660468,73.8685494836029,7632548.30291681,0.0,1.0
2007-10-10,98.68,102.4,97.04,100.89,25303300,71.943826125562,74.6559363118924,70.7481646455668,73.5550528760432,34706656.2687695,0.0,1.0
2007-10-11,96.26,99.58,94.96,99.5,13195900,70.1794963806911,72.5999818158032,69.2317159392315,72.5416568655595,18099835.4150271,0.0,1.0
2007-10-12,96.69,97.59,95.42,96.11,9506400,70.4929929882508,71.149148678492,69.5670844031326,70.0701370989842,13039222.4395012,0.0,1.0
2007-10-15,94.83,96.5,94.45,95.98,8073500,69.1369378950855,70.3544712314221,68.8598943814281,69.9753590548382,11073819.991302,0.0,1.0
2007-10-16,95.94,96.34,93.03,94.5,9845700,69.9461965797164,70.2378213309347,67.824626514603,68.8963474753304,13504615.0354074,0.0,1.0
2007-10-17,95.59,97.05,94.63,96.52,8097500,69.6910249224004,70.7554552643472,68.9911255194764,70.369052468983,11106739.0078117,0.0,1.0
2007-10-18,96.94,97.15,94.8,95.36,6762300,70.6752584577622,70.8283614521518,69.1150660387441,69.5233406904498,9275344.38932077,0.0,1.0
2007-10-19,93.9,97.0,93.79,96.54,9205200,68.4589103485029,70.719002170445,68.3787135419179,70.3836337065439,12626088.7823042,0.0,1.0
2007-10-22,94.93,95.04,92.6,93.16,7938900,69.2098440828901,69.2900408894752,67.5111299070433,67.919404558749,10889199.1737099,0.0,1.0
2007-10-23,94.95,95.96,94.16,95.76,6109100,69.224425320451,69.9607778172773,68.6484664367948,69.8149654416681,8379398.48998115,0.0,1.0
2007-10-24,94.26,96.08,93.02,95.69,9715600,68.7213726245994,70.0482652426428,67.8173358958226,69.7639311102049,13326166.533411,0.0,1.0
2007-10-25,96.0,98.97,92.0,94.88,8169100,69.9899402923991,72.1552540701952,67.0736927802158,69.1733909889878,11204947.4070657,0.0,1.0
2007-10-26,96.02,96.55,95.05,96.25,5185400,70.0045215299601,70.3909243253243,69.2973315082556,70.1722057619106,7112427.84206319,0.0,1.0
2007-10-29,96.99,97.6,95.24,95.78,8932800,70.7117115516645,71.1564392972725,69.4358532650843,69.8295466792291,12252457.9449188,0.0,1.0
2007-10-30,97.33,98.6,97.0,97.25,7543500,70.9595925902001,71.8855011753183,70.719002170445,70.9012676399564,10346858.3767122,0.0,1.0
2007-10-31,98.59,98.71,97.33,98.15,5940300,71.8782105565378,71.9656979819033,70.9595925902001,71.5574233301977,8147868.07386277,0.0,1.0
2007-11-01,96.6,98.49,96.5,98.3,6408600,70.4273774192266,71.8053043687332,70.3544712314221,71.6667826119045,8790200.38350873,0.0,1.0
2007-11-02,97.76,97.88,96.34,96.62,5610600,71.2730891977598,71.3605766231253,70.2378213309347,70.4419586567875,7695643.08456045,0.0,1.0
2007-11-05,97.97,98.67,96.51,97.59,4459200,71.4261921921494,71.9365355067815,70.3617618502025,71.149148678492,6116353.2675065,0.0,1.0
2007-11-06,97.7,98.43,96.94,98.0,4090000,71.229345485077,71.7615606560505,70.6752584577622,71.4480640484908,5609949.06353193,0.0,1.0
2007-11-07,96.89,97.99,96.11,97.0,5730700,70.893977021176,71.6988420714731,70.3232545309652,70.9744635262057,7832083.1519178,0.35,1.0
2007-11-08,96.28,97.25,94.9,96.97,6991700,70.4476427660112,71.1573874012732,69.4379029756383,70.9525126611976,9555477.65076931,0.0,1.0
2007-11-09,94.21,95.75,94.07,95.08,6131900,68.9330330804519,70.059844150868,68.8305957104141,69.569608165687,8380398.6736777,0.0,1.0
2007-11-12,92.86,94.41,92.7,94.25,6382400,67.9452441550872,69.079372180506,67.828172875044,68.9623009004627,8722754.20259308,0.0,1.0
2007-11-13,93.7,94.15,92.87,93.83,6512000,68.5598683753141,68.8891313504357,67.9525611100899,68.6549887903493,8899877.06306189,0.0,1.0
2007-11-14,92.79,94.25,92.5,94.14,6536800,67.8940254700683,68.9623009004627,67.6818337749899,68.881814395433,8933770.94376887,0.0,1.0
2007-11-15,91.34,92.86,90.97,92.24,6693600,66.8330669946766,67.9452441550872,66.5623396595766,67.4915929449197,9148067.7379163,0.0,1.0
2007-11-16,89.99,92.0536,89.45,92.0,9249100,65.8452780693118,67.3552049036693,65.450162499166,67.3159860248549,12640640.8083485,0.0,1.0
2007-11-19,88.27,89.92,88.12,89.6,9344800,64.5867618088472,65.7940593842929,64.4770074838066,65.5599168242065,12771432.9205928,0.0,1.0
2007-11-20,87.86,88.95,86.92,88.31,8743700,64.2867666537364,65.0843147490309,63.5989728834824,64.616029628858,11949916.3200697,0.0,1.0
2007-11-21,87.41,88.5,86.75,86.98,7088200,63.9575036786148,64.7550517739093,63.4745846484365,63.6428746134987,9687363.11400419,0.0,1.0
2007-11-23,89.54,89.66,88.07,88.5,3317300,65.5160150941903,65.6038185542227,64.4404227087931,64.7550517739093,4533716.55118169,0.0,1.0
2007-11-26,89.93,92.39,89.86,90.46,7087900,65.8013763392956,67.6013472699602,65.7501576542767,66.1891749544388,9686953.10738273,0.0,1.0
2007-11-27,91.73,92.55,90.52,90.72,7092300,67.1184282397819,67.7184185500034,66.233076684455,66.379415784509,9692966.53783074,0.0,1.0
2007-11-28,93.61,93.83,91.76,92.61,6937100,68.4940157802898,68.6549887903493,67.14037910479,67.7623202800197,9480856.4456644,0.0,1.0
2007-11-29,93.21,94.27,92.61,93.78,4692100,68.2013375801818,68.9769348104681,67.7623202800197,68.6184040153358,6412640.22843867,0.0,1.0
2007-11-30,92.54,94.6,91.72,94.53,10111300,67.7111015950008,69.2183943255573,67.1111112847792,69.1671756405384,13818999.8384118,0.0,1.0
2007-12-03,91.79,93.2,91.66,92.5,5423400,67.1623299697981,68.1940206251791,67.067209554763,67.6818337749899,7412099.7026735,0.0,1.0
2007-12-04,89.99,91.79,89.85,91.43,7080900,65.8452780693118,67.1623299697981,65.742840699274,66.8989195897009,9677386.28621543,0.0,1.0
2007-12-05,90.7,92.16,90.36,90.9,9175900,66.3647818745036,67.4330573048981,66.1160054044118,66.5111209745577,12540599.1927134,0.0,1.0
2007-12-06,91.78,92.44,90.83,91.5,5813100,67.1550130147954,67.6379320449737,66.4599022895388,66.9501382747198,7944698.30394426,0.0,1.0
2007-12-07,93.16,93.64,92.0,92.14,5363800,68.1647528051682,68.5159666452979,67.3159860248549,67.4184233948927,7330645.05387766,0.0,1.0
2007-12-10,92.64,93.25,91.7852,93.0,5971200,67.7842711450278,68.2306054001926,67.1588178313968,68.047681525125,8160771.79345133,0.0,1.0
2007-12-11,88.7,93.0,88.12,92.64,10328400,64.9013908739633,68.047681525125,64.4770074838066,67.7842711450278,14115707.9634718,0.0,1.0
2007-12-12,86.92,89.53,85.55,88.15,18701100,63.5989728834824,65.5086981391876,62.5965500481123,64.4989583488148,25558582.7616749,0.0,1.0
2007-12-13,88.55,88.91,86.4,86.47,7522100,64.7916365489228,65.0550469290201,63.218491223342,63.2697099083609,10280369.3575027,0.0,1.0
2007-12-14,88.42,89.99,88.03,88.54,4988900,64.6965161338877,65.8452780693118,64.4111548887823,64.7843195939201,6818273.44593204,0.0,1.0
2007-12-17,87.4,88.9,87.2,88.1,4946000,63.9501867236121,65.0477299740174,63.8038476235581,64.4623735738012,6759642.4990639,0.0,1.0
2007-12-18,87.17,87.87,86.2,87.2,5732000,63.78189675855,64.2940836087391,63.0721521232879,63.8038476235581,7833859.84727744,0.0,1.0
2007-12-19,86.62,88.17,86.47,87.5,8620600,63.3794642334014,64.5135922588201,63.2697099083609,64.0233562736391,11781676.9363991,0.0,1.0
2007-12-20,87.19,87.41,86.48,87.08,3333500,63.7965306685554,63.9575036786148,63.2770268633636,63.7160441635257,4555856.90874029,0.0,1.0
2007-12-21,89.07,89.34,87.8,88.04,7661800,65.1721182090633,65.3696759941362,64.2428649237202,64.418471843785,10471295.7742272,0.0,1.0
2007-12-24,90.02,90.38,89.55,89.55,1946900,65.8672289343199,66.1306393144172,65.523332049193,65.523332049193,2660806.30437273,0.0,1.0
2007-12-26,90.0,90.13,89.28,90.07,2734400,65.8525950243145,65.9477154393497,65.32577426412,65.9038137093334,3737073.68569355,0.0,1.0
2007-12-27,88.88,89.99,88.33,89.99,2890200,65.033096064012,65.8452780693118,64.6306635388634,65.8452780693118,3950003.7911028,0.0,1.0
2007-12-28,88.25,89.11,87.48,89.0,2928100,64.5721278988418,65.2013860290741,64.0087223636337,65.1208995240444,4001801.29428002,0.0,1.0
2007-12-31,87.46,88.28,87.24,87.76,3184200,63.9940884536283,64.5940787638499,63.8331154435689,64.2135971037094,4351810.28012925,0.0,1.0
2008-01-02,86.62,87.8399,86.0,87.75,4303000,63.3794642334014,64.272059574181,62.9258130232339,64.2062801487067,5880861.64041082,0.0,1.0
2008-01-03,86.98,87.64,86.74,86.93,3427900,63.6428746134987,64.125793643677,63.4672676934338,63.6062898384851,4684872.32562497,0.0,1.0
2008-01-04,85.82,87.16,85.69,86.83,5393400,62.7941078331853,63.7745798035473,62.6989874181501,63.5331202884581,7371099.04052794,0.0,1.0
2008-01-07,82.87,86.3,82.17,86.3,9961800,60.6356061073883,63.1453216733149,60.1234192571992,63.1453216733149,13614679.8720531,0.0,1.0
2008-01-08,79.91,83.37,79.65,83.11,9810600,58.4697874265886,61.0014538575234,58.2795465965184,60.8112130274531,13408036.5348395,0.0,1.0
2008-01-09,80.3,80.43,77.81,79.72,10307100,58.755148671694,58.8502690867291,56.9332268760213,58.3307652815373,14086597.4933484,0.0,1.0
2008-01-10,82.36,83.19,79.86,80.5,9411400,60.2624414022505,60.8697486674747,58.4332026515751,58.901487771748,12862454.390556,0.0,1.0
2008-01-11,80.52,81.78,80.0,81.0,6556600,58.9161216817534,59.8380580120938,58.5356400216129,59.2673355218831,8960831.38078494,0.0,1.0
2008-01-14,81.67,82.37,80.15,81.58,7732600,59.7575715070641,60.2697583572532,58.6453943466535,59.6917189120398,10568057.3368907,0.0,1.0
2008-01-15,77.86,81.8,76.0,81.46,16467100,56.9698116510348,59.8526919220992,55.6088580205323,59.6039154520074,22505400.1205691,0.0,1.0
2008-01-16,79.87,81.31,76.5,76.95,13292400,58.4405196065778,59.4941611269668,55.9747057706674,56.3039687457889,18166573.3834527,0.0,1.0
2008-01-17,79.52,82.49,79.02,80.95,9303800,58.1844261814832,60.3575618172856,57.8185784313482,59.2307507468696,12715398.6823273,0.0,1.0
2008-01-18,78.4,80.82,77.76,80.25,7686800,57.3649272211807,59.1356303318345,56.8966421010078,58.7185638966805,10505462.9926818,0.0,1.0
2008-01-22,77.6,78.74,74.4,74.99,8503300,56.7795708209645,57.6137036912725,54.4381452201,54.8698455652594,11621364.34741,0.0,1.0
2008-01-23,76.57,77.19,74.12,76.02,13028100,56.0259244556863,56.4795756658538,54.2332704800244,55.6234919305377,17805357.5499503,0.0,1.0
2008-01-24,77.62,78.34,76.48,77.56,7449300,56.7942047309699,57.3210254911645,55.960071860662,56.7503030009537,10180874.4173629,0.0,1.0
2008-01-25,77.03,79.67,76.97,78.57,7849500,56.3625043858105,58.2941805065238,56.3186026557943,57.4893154562266,10727823.2503846,0.0,1.0
2008-01-28,77.6,77.72,76.48,77.29,4864300,56.7795708209645,56.867374280997,55.960071860662,56.5527452158808,6647984.02915417,0.0,1.0
2008-01-29,80.96,81.06,78.27,80.05,9025500,59.2380677018723,59.3112372518993,57.2698068061455,58.5722247966264,12335049.2064903,0.0,1.0
2008-01-30,82.8699,84.87,79.69,80.0,11331100,60.6355329378383,62.0989971079286,58.3088144165292,58.5356400216129,15486086.7612501,0.0,1.0
2008-01-31,83.18,83.84,80.8,81.76,7887700,60.862431712472,61.3453507426503,59.1209964218291,59.8234241020884,10780030.7601832,0.0,1.0
2008-02-01,82.76,83.99,81.85,83.01,6685900,60.5551196023586,61.4551050676909,59.8892766971127,60.7380434774261,9137544.23463228,0.0,1.0
2008-02-04,82.9,83.36,81.91,82.51,3106300,60.6575569723964,60.9941369025207,59.9331784271289,60.372195727291,4245345.22742462,0.0,1.0
2008-02-05,81.69,82.78,81.35,81.61,4691600,59.7722054170695,60.569753512364,59.5234289469776,59.7136697770479,6411956.88406958,0.0,1.0
2008-02-06,79.91,81.95,79.6,81.65,5331700,58.7624656266967,60.2625961470128,58.5345046162565,60.0419887175546,7250481.10994233,0.4,1.0
2008-02-07,79.75,80.24,78.71,79.4,6779000,58.6448083309856,59.0051337991008,57.8800359088637,58.3874329966177,9218637.85364876,0.0,1.0
2008-02-08,79.33,80.14,78.81,79.48,4343300,58.3359579297441,58.9315979892813,57.9535717186831,58.4462616444732,5906374.06545989,0.0,1.0
2008-02-11,81.13,81.39,78.85,79.46,4898200,59.6596025064936,59.8507956120241,57.9829860426109,58.4315544825093,6660972.405184,0.0,1.0
2008-02-12,83.56,84.53,81.44,82.11,7980000,61.4465226851054,62.1598200403538,59.8875635169338,60.3802534427239,10851855.7415721,0.0,1.0
2008-02-13,85.48,85.63,84.01,84.38,6405000,62.8584102336383,62.9687139483674,61.7774338292928,62.0495163256247,8710042.10836705,0.0,1.0
2008-02-14,85.22,86.06,84.9,85.96,6631600,62.6672171281078,63.2849179305909,62.4319025366856,63.2113821207714,9018191.2952142,0.0,1.0
2008-02-15,85.18,85.42,84.17,85.37,5749300,62.63780280418,62.8142887477466,61.8950911250039,62.7775208428369,7818367.69611784,0.0,1.0
2008-02-19,85.37,86.88,84.83,86.45,4158300,62.7775208428369,63.8879115711101,62.380427469812,63.5717075888866,5654795.9561628,0.0,1.0
2008-02-20,84.0,84.69,82.95,84.51,7526400,61.7700802483109,62.2774773360648,60.997954245207,62.1451128783899,10235013.415209,0.0,1.0
2008-02-21,82.01,84.96,81.87,84.12,6688300,60.3067176329045,62.4760240225773,60.2037674991573,61.8583232200942,9095296.58600958,0.0,1.0
2008-02-22,83.04,83.21,81.75,82.51,5229100,61.0641364740445,61.1891473507375,60.115524527374,60.6743966820015,7110957.25040783,0.0,1.0
2008-02-25,84.66,84.74,83.12,83.26,5450600,62.255416593119,62.3142452409746,61.1229651219,61.2259152556472,7412171.04072842,0.0,1.0
2008-02-26,84.57,85.12,83.9,85.12,5171700,62.1892343642815,62.5936813182883,61.6965444384915,62.5936813182883,7032900.04244215,0.0,1.0
2008-02-27,83.95,85.19,83.4,84.22,4675100,61.7333123434012,62.6451563851619,61.3288653893944,61.9318590299136,6357582.80418842,0.0,1.0
2008-02-28,84.8,85.0,82.73,83.8,5727400,62.3583667268662,62.505438346505,60.8361754636043,61.623008628672,7788586.28750375,0.0,1.0
2008-02-29,82.79,84.5,82.4,84.02,7667800,60.8802969494959,62.137759297408,60.5935072912002,61.7847874102747,10427300.6836123,0.0,1.0
2008-03-03,80.67,80.89,79.25,80.05,9575400,59.3213377813243,59.483116562927,58.2771292818885,58.8654157604439,13021410.9608834,0.0,1.0
2008-03-04,79.62,79.99,78.34,79.7,8209200,58.5492117782204,58.8212942745522,57.6079534125318,58.6080404260759,11163540.6207661,0.0,1.0
2008-03-05,80.7124,81.32,79.67,79.87,5669600,59.3525169646877,59.7993205451505,58.5859796831301,58.7330513027689,7709985.1268693,0.0,1.0
2008-03-06,79.51,80.72,79.38,80.6,4503500,58.468322387419,59.358105686234,58.3727258346538,59.2698627144507,6124227.10929447,0.0,1.0
2008-03-07,76.6,79.0,76.37,78.69,9657100,56.3284303216739,58.09328975734,56.1592979590893,57.8653287468998,13132513.2934757,0.0,1.0
2008-03-10,74.38,76.71,74.38,76.5,9930500,54.6959353436829,56.4093197124753,54.6959353436829,56.2548945118545,13504304.9425666,0.0,1.0
2008-03-11,73.4,75.75,72.39,75.06,14137400,53.9752844074526,55.7033759382089,53.2325727282765,55.1959788504549,19225191.1479826,0.0,1.0
2008-03-12,72.45,74.75,72.13,73.99,8966800,53.2766942141681,54.9680178400147,53.041379622746,54.4091456853872,12193786.9753795,0.0,1.0
2008-03-13,74.18,74.42,71.585,71.81,10850600,54.5488637240441,54.7253496676107,52.6406094592302,52.8060650313238,14755532.0688599,0.0,1.0
2008-03-14,76.23,77.19,75.13,75.79,13225400,56.0563478253421,56.7622915996085,55.2474539173285,55.7327902621367,17984979.0632315,0.0,1.0
2008-03-17,75.49,76.2,74.1356,74.56,5463100,55.5121828326784,56.0342870823963,54.5162138244842,54.8282998013578,7429169.56162687,0.0,1.0
2008-03-18,76.53,77.0,75.26,76.5,5644000,56.2769552548004,56.6225735609516,55.3430504700938,56.2548945118545,7675172.15606927,0.0,1.0
2008-03-19,73.45,77.0,73.45,77.0,9195600,54.0120523123623,56.6225735609516,54.0120523123623,56.6225735609516,12504927.9019048,0.0,1.0
2008-03-20,74.8,75.0,72.72,73.73,8086000,55.0047857449244,55.1518573645633,53.4752409006805,54.2179525798567,10996003.198791,0.0,1.0
2008-03-24,76.29,76.48,74.79,75.25,4853800,56.1004693112338,56.2401873498907,54.9974321639425,55.3356968891118,6600593.65895269,0.0,1.0
2008-03-25,75.9,76.88,75.14,76.88,5969200,55.813679652938,56.5343305891683,55.2548074983105,56.5343305891683,8117405.67576342,0.0,1.0
2008-03-26,76.3,76.5,75.6,75.6,4350600,56.1078228922157,56.2548945118545,55.5930722234798,55.5930722234798,5916301.20166459,0.0,1.0
2008-03-27,74.22,76.36,74.14,75.5,7709400,54.5782780479718,56.1519443781074,54.5194494001163,55.5195364136604,10483871.7611624,0.0,1.0
2008-03-28,73.47,74.63,73.08,74.44,4616800,54.0267594743262,54.8797748682314,53.7399698160305,54.7400568295745,6278301.70271804,0.0,1.0
2008-03-31,74.37,74.58,73.4,74.17,7394800,54.6885817627009,54.8430069633217,53.9752844074526,54.5415101430621,10056052.9871901,0.0,1.0
2008-04-01,75.88,75.89,74.8,75.34,5956000,55.7989724909741,55.8063260719561,55.0047857449244,55.4018791179493,8099455.23769465,0.0,1.0
2008-04-02,76.85,77.19,75.73,76.1,6121500,56.5122698462225,56.7622915996085,55.688668776245,55.9607512725769,8324515.65439016,0.0,1.0
2008-04-03,76.14,77.22,75.9,76.55,5597100,55.9901655965046,56.7843523425543,55.813679652938,56.2916624167642,7611393.70565828,0.0,1.0
2008-04-04,75.65,76.63,75.33,76.04,5086600,55.6298401283895,56.3504910646198,55.3945255369674,55.9166297866852,6917174.11216548,0.0,1.0
2008-04-07,74.98,76.53,74.88,76.53,5388700,55.1371502025994,56.2769552548004,55.06361439278,56.2769552548004,7327994.36523928,0.0,1.0
2008-04-08,75.02,75.39,74.04,74.51,5597200,55.1665645265272,55.438647022859,54.4459135902969,54.7915318964481,7611529.69382546,0.0,1.0
2008-04-09,78.6,79.9,76.31,76.72,19513400,57.7991465180623,58.7551120457147,56.1151764731976,56.4166732934573,26535915.015989,0.0,1.0
2008-04-10,78.43,79.05,77.79,78.45,7873800,57.6741356413693,58.1300576622497,57.203506458525,57.6888428033332,10707436.3080188,0.0,1.0
2008-04-11,76.86,78.41,76.72,77.65,5427700,56.5196234272044,57.6594284794054,56.4166732934573,57.1005563247778,7381029.75044245,0.0,1.0
2008-04-14,77.22,77.64,76.67,76.68,4926500,56.7843523425543,57.0932027437959,56.3799053885475,56.3872589695295,6699457.0564981,0.0,1.0
2008-04-15,75.7,77.67,75.6,77.5,6337700,55.6666080332992,57.1152634867417,55.5930722234798,56.9902526100487,8618522.07184979,0.0,1.0
2008-04-16,76.67,76.92,75.64,76.31,4895700,56.3799053885475,56.5637449130961,55.6224865474075,56.1151764731976,6657572.70100432,0.0,1.0
2008-04-17,76.91,77.26,76.4,76.4,3466400,56.5563913321141,56.8137666664821,56.1813587020351,56.1813587020351,4713893.82739166,0.0,1.0
2008-04-18,78.66,79.1,77.5,77.5,6742900,57.843268003954,58.1668255671594,56.9902526100487,56.9902526100487,9169546.12529402,0.0,1.0
2008-04-21,79.09,79.37,78.17,78.71,4744200,58.1594719861775,58.3653722536718,57.4829425358388,57.8800359088637,6451550.62771506,0.0,1.0
2008-04-22,78.56,79.99,77.75,79.32,7615500,57.7697321941345,58.8212942745522,57.1740921345973,58.3286043487621,10356178.8721732,0.0,1.0
2008-04-23,82.09,83.36,79.57,80.65,15488400,60.36554628076,61.2994510654666,58.5124438733107,59.3066306193604,21062391.2866873,0.0,1.0
2008-04-24,83.0,83.37,81.65,82.49,5755200,61.0347221501167,61.3068046464485,60.0419887175546,60.6596895200377,7826390.9979819,0.0,1.0
2008-04-25,84.84,85.25,83.38,83.38,8355000,62.387781050794,62.6892778710536,61.3141582274305,61.3141582274305,11361811.3685256,0.0,1.0
2008-04-28,84.98,85.64,84.28,85.01,5378900,62.4907311845412,62.9760675293493,61.9759805158052,62.512791927487,7314667.52485489,0.0,1.0
2008-04-29,85.53,86.45,84.54,84.54,4485300,62.895178138548,63.5717075888866,62.1671736213357,62.1671736213357,6099477.26286631,0.0,1.0
2008-04-30,84.86,86.18,84.63,85.83,5220600,62.4024882127579,63.3731609023742,62.2333558501732,63.1157855680062,7099398.25619688,0.0,1.0
2008-05-01,85.41,85.48,84.57,85.05,5083200,62.8069351667647,62.8584102336383,62.1892343642815,62.5422062514147,6912550.51448109,0.0,1.0
2008-05-02,85.69,86.5,84.98,86.32,3784500,63.012835434259,63.6084754937963,62.4907311845412,63.4761110361214,5146472.18721548,0.0,1.0
2008-05-05,85.92,86.07,85.0,85.32,3886400,63.1819677968437,63.2922715115728,62.505438346505,62.7407529379272,5285044.12957966,0.0,1.0
2008-05-06,86.15,86.21,85.13,85.59,5079200,63.3511001594283,63.39522164532,62.6010348992703,62.9392996244396,6907110.9877936,0.0,1.0
2008-05-07,84.55,86.1,84.42,86.03,5060300,62.4686704415953,63.6138678299392,62.3726216283794,63.5621492382075,6849007.06186814,0.4,1.0
2008-05-08,84.76,85.2,84.0,84.71,3671600,62.6238262167903,62.948914507675,62.0623100779895,62.5868843655534,4969431.52152146,0.0,1.0
2008-05-09,84.06,84.75,83.75,84.43,3328200,62.1066402994737,62.6164378465429,61.877600821805,62.3800099986268,4504647.0176293,0.0,1.0
2008-05-12,84.8,85.0,83.28,84.4,5367400,62.6533796977798,62.8011471027274,61.5303474201781,62.3578448878846,7264660.29758533,0.0,1.0
2008-05-13,85.08,85.29,84.11,84.14,4292400,62.8602540647065,63.0154098399014,62.1435821507106,62.1657472614528,5809670.95080584,0.0,1.0
2008-05-14,85.69,86.67,85.08,85.3,4909900,63.3109446497966,64.0350049340398,62.8602540647065,63.0227982101488,6645443.90116523,0.0,1.0
2008-05-15,85.55,86.14,85.0,85.71,6006300,63.2075074663333,63.6434213109287,62.8011471027274,63.3257213902914,8129397.68703409,0.0,1.0
2008-05-16,85.17,85.84,84.74,85.84,7129900,62.9267493969329,63.4217702035073,62.6090494762955,63.4217702035073,9650166.08707263,0.0,1.0
2008-05-19,87.07,88.29,85.0,85.56,7176300,64.330539743935,65.2319209141153,62.8011471027274,63.2148958365807,9712967.48771502,0.0,1.0
2008-05-20,85.14,87.05,84.61,87.05,5698000,62.9045842861907,64.3157630034403,62.5130006630796,64.3157630034403,7712120.27716236,0.0,1.0
2008-05-21,81.19,85.6,80.78,85.41,10847200,59.9861780384757,63.2444493175702,59.6832548583332,63.10407028287,14681451.574313,0.0,1.0
2008-05-22,81.41,81.72,80.55,81.05,6333300,60.1487221839181,60.3777616615869,59.5133223426434,59.8827408550124,8571985.14414748,0.0,1.0
2008-05-23,81.48,82.09,80.85,81.21,4476600,60.2004407756498,60.6511313607399,59.7349734500648,60.0009547789705,6058981.68352843,0.0,1.0
2008-05-27,82.87,83.3,81.6,81.6,4528900,61.2274242400355,61.5451241606729,60.2891012186183,60.2891012186183,6129768.60709733,0.0,1.0
2008-05-28,82.13,83.25,81.08,83.25,4135400,60.6806848417294,61.508182309436,59.9049059657546,61.508182309436,5597174.83225293,0.0,1.0
2008-05-29,82.11,83.0,81.05,81.82,3465200,60.6659081012347,61.3234730532515,59.8827408550124,60.4516453640607,4690073.5669398,0.0,1.0
2008-05-30,82.77,82.9401,81.01,82.4,4660200,61.1535405375617,61.2792167154697,59.8531873740229,60.8801708384087,6307480.32917375,0.0,1.0
2008-06-02,81.15,82.61,80.47,82.61,4492000,59.9566245574862,61.0353266136037,59.4542153806644,61.0353266136037,6079825.25184509,0.0,1.0
2008-06-03,78.12,81.8,77.3,81.5,10185000,57.7179483725302,60.4368686235659,57.1121020122451,60.2152175161445,13785178.1366968,0.0,1.0
2008-06-04,78.02,78.82,77.48,77.54,6750100,57.6440646700564,58.2351342898468,57.2450926766979,57.2894228981822,9136114.96715928,0.0,1.0
2008-06-05,77.31,78.2,76.8,78.19,5787700,57.1194903824924,57.7770553345092,56.7426834998761,57.7696669642618,7833527.29521456,0.0,1.0
2008-06-06,73.16,76.57,73.0,76.54,12786400,54.0533167298299,56.5727509841863,53.9351028058718,56.5505858734442,17306117.008057,0.0,1.0
2008-06-09,73.95,74.12,73.14,73.64,6629000,54.6369979793729,54.7626002735783,54.0385399893351,54.4079585017041,8972208.72539649,0.0,1.0
2008-06-10,73.67,74.11,72.76,73.46,5675000,54.4301236124462,54.7552119033309,53.7577819199347,54.2749678372512,7680990.27253359,0.0,1.0
2008-06-11,73.31,73.77,72.93,73.44,6544800,54.1641422835406,54.50400731492,53.8833842141401,54.2601910967565,8858245.83888595,0.0,1.0
2008-06-12,74.12,77.05,73.79,74.01,9794900,54.7626002735783,56.9273927560606,54.5187840554148,54.6813282008571,13257186.1886237,0.0,1.0
2008-06-13,75.12,75.49,74.38,74.76,6087100,55.5014372983163,55.7748069974693,54.9546979000102,55.2354559694106,8238758.74677342,0.0,1.0
2008-06-16,75.02,75.45,74.03,74.77,3481100,55.4275535958425,55.7452535164798,54.6961049413519,55.242844339658,4711593.87448752,0.0,1.0
2008-06-17,74.38,75.5,73.81,75.38,6503700,54.9546979000102,55.7821953677167,54.5335607959095,55.6935349247481,8802617.8740928,0.0,1.0
2008-06-18,74.65,76.34,73.37,73.37,11534700,55.1541838966894,56.4028184684966,54.2084725050248,54.2084725050248,15611968.0170208,0.0,1.0
2008-06-19,76.95,77.21,74.68,75.05,7539700,56.8535090535868,57.0456066800186,55.1763490074316,55.4497187065846,10204821.5608496,0.0,1.0
2008-06-20,75.83,77.8,75.66,76.11,8868600,56.0260115858802,57.481520524614,55.9004092916748,56.2328859528069,12003459.0891615,0.0,1.0
2008-06-23,75.59,76.48,75.12,76.23,4036600,55.8486906999431,56.5062556519599,55.5014372983163,56.3215463957754,5463451.16019543,0.0,1.0
2008-06-24,74.79,75.61,74.13,75.17,4949800,55.2576210801528,55.8634674404379,54.7699886438257,55.5383791495532,6699447.69180383,0.0,1.0
2008-06-25,69.64,72.79,69.16,72.06,21124600,51.4526104027522,53.7799470306768,51.097968630878,53.2405960026181,28591691.1209098,0.0,1.0
2008-06-26,68.21,70.39,68.05,68.75,10984200,50.3960734573769,52.0067381713057,50.2778595334188,50.7950454507354,14866878.1236235,0.0,1.0
2008-06-27,66.92,67.93,66.38,67.74,10369500,49.4429736954649,50.1891990904503,49.0440017021064,50.0488200557501,14034894.9129581,0.0,1.0
2008-06-30,65.72,66.75,65.55,66.63,8562400,48.5563692657794,49.3173714012595,48.4307669715739,49.2287109582909,11589023.9840602,0.0,1.0
2008-07-01,65.45,66.22,64.56,64.95,9758400,48.3568832691001,48.9257877781483,47.6993183170833,47.9874647567311,13207784.2247563,0.0,1.0
2008-07-02,63.9,65.99,63.9,65.82,10136400,47.2116858807563,48.7558552624586,47.2116858807563,48.6302529682532,13719399.0834378,0.0,1.0
2008-07-03,64.47,64.6,63.54,64.01,4058400,47.6328229848569,47.7288717980728,46.9457045518506,47.2929579534774,5492956.99066966,0.0,1.0
2008-07-07,64.29,65.69,63.57,64.66,6175400,47.4998323204041,48.5342041550372,46.9678696625927,47.7732020195571,8358270.89497865,0.0,1.0
2008-07-08,65.92,66.0,64.21,64.43,6689800,48.704136670727,48.763243632706,47.440725358425,47.6032695038674,9054500.21589341,0.0,1.0
2008-07-09,65.59,67.23,65.32,66.06,9614900,48.4603204525634,49.6720131731337,48.2608344558842,48.8075738541903,13013560.065442,0.0,1.0
2008-07-10,65.99,66.5,65.01,65.95,7304100,48.7558552624586,49.132662145075,48.0317949782154,48.7263017814691,9885942.03517402,0.0,1.0
2008-07-11,63.28,65.35,62.86,65.35,9787400,46.7536069254187,48.2829995666263,46.4432953750288,48.2829995666263,13247035.1001577,0.0,1.0
2008-07-14,63.19,64.4,62.63,64.4,5545500,46.6871115931923,47.5811043931253,46.273362859339,47.5811043931253,7505714.81168899,0.0,1.0
2008-07-15,63.88,64.36,62.02,62.06,7925200,47.1969091402615,47.5515509121357,45.8226722742489,45.8522257552384,10726587.507997,0.0,1.0
2008-07-16,65.58,65.68,63.5,63.91,5644100,48.452932082316,48.5268157847898,46.9161510708611,47.2190742510036,7639167.78805407,0.0,1.0
2008-07-17,66.92,67.22,65.05,66.05,7105200,49.4429736954649,49.6646248028863,48.0613484592049,48.8001854839429,9616735.16905827,0.0,1.0
2008-07-18,68.14,68.34,66.54,67.11,8452100,50.3443548656453,50.4921222705928,49.1622156260645,49.5833527301651,11439735.3096883,0.0,1.0
2008-07-21,68.24,68.91,67.3,68.5,5025700,50.418238568119,50.9132593746935,49.7237317648654,50.6103361945509,6802176.70707878,0.0,1.0
2008-07-22,69.26,69.5,67.76,68.58,6168500,51.1718523333518,51.3491732192889,50.0635967962448,50.66944315653,8348931.89359003,0.0,1.0
2008-07-23,66.72,68.01,65.62,67.32,11043900,49.2952062905173,50.2483060524293,48.4824855633056,49.7385085053601,14947680.7878121,0.0,1.0
2008-07-24,62.53,66.091,62.05,65.6,14072900,46.1994791568652,48.8304778019571,45.844837384991,48.4677088228108,19047367.049575,0.0,1.0
2008-07-25,63.83,64.14,62.34,63.0,9167400,47.1599672890246,47.3890067666934,46.059100122165,46.5467325584921,12407878.4536431,0.0,1.0
2008-07-28,62.34,64.06,62.26,63.82,6253100,46.059100122165,47.3298998047143,45.999993160186,47.1525789187772,8463436.17148543,0.0,1.0
2008-07-29,63.21,63.5,62.32,62.64,5620700,46.7018883336871,46.9161510708611,46.0443233816703,46.2807512295864,7607496.39204044,0.0,1.0
2008-07-30,63.82,63.93,63.0,63.59,6011000,47.1525789187772,47.2338509914984,46.5467325584921,46.9826464030875,8135759.03580606,0.0,1.0
2008-07-31,61.11,63.0,61.01,63.0,10585300,45.1503305817373,46.5467325584921,45.0764468792635,46.5467325584921,14326975.5650837,0.0,1.0
2008-08-01,62.01,62.28,60.77,61.39,7016800,45.8152839040015,46.0147699006807,44.8991259933264,45.357204948664,9497087.67300681,0.0,1.0
2008-08-04,61.36,62.33,61.13,62.08,6074500,45.3350398379218,46.0517117519176,45.1651073222321,45.8670024957332,8221704.91815071,0.0,1.0
2008-08-05,65.2,65.68,61.86,61.87,8941000,48.1721740129156,48.5268157847898,45.7044583502908,45.7118467205382,12101450.929819,0.0,1.0
2008-08-06,65.4,66.02,64.0,64.9,6240000,48.6154762277584,49.0763568892448,47.5747779598859,48.2437982749468,8394363.92822963,0.4,1.0
2008-08-07,64.69,66.18,64.65,65.06,7389300,48.0876935347659,49.1952938341445,48.057959298541,48.3627352198465,9940460.47674154,0.0,1.0
2008-08-08,67.86,68.75,64.31,64.87,10088400,50.4441317555915,51.1057185115962,47.8052182906291,48.2214975977781,13571426.4508897,0.0,1.0
2008-08-11,66.62,67.9,66.21,67.89,6875200,49.5223704326187,50.4738659918165,49.2175945113132,50.4664324327602,9248867.12810326,0.0,1.0
2008-08-12,65.93,66.95,65.57,66.89,6422200,49.0094548577387,49.7676778814744,48.7418467317143,49.723076527137,8639468.5929289,0.0,1.0
2008-08-13,64.26,66.23,64.0,66.07,8990000,47.7680504953479,49.2324616294257,47.5747779598859,49.113524684526,12093803.1594206,0.0,1.0
2008-08-14,64.77,65.43,63.45,63.74,9356600,48.1471620072158,48.6377769049271,47.1659322117931,47.3815054244239,12586972.0402041,0.0,1.0
2008-08-15,64.45,65.33,63.82,64.77,7672600,47.9092881174164,48.5634413143648,47.4409738968737,48.1471620072158,10321569.9800857,0.0,1.0
2008-08-18,63.64,65.22,63.18,64.5,4903400,47.3071698338615,48.4816721647462,46.9652261172749,47.9464559126975,6596301.93680788,0.0,1.0
2008-08-19,62.95,64.19,62.62,63.48,8101400,46.7942542589815,47.7160155819543,46.5489468101259,47.1882328889618,10898413.4500256,0.0,1.0
2008-08-20,63.21,63.97,62.21,62.99,3964400,46.9875267944436,47.5524772827172,46.2441708888203,46.8239884952065,5333111.59568486,0.0,1.0
2008-08-21,63.55,63.79,62.21,62.97,4048500,47.2402678023555,47.418673219705,46.2441708888203,46.809121377094,5446247.17362782,0.0,1.0
2008-08-22,65.55,65.71,63.51,63.94,5490800,48.7269796136019,48.8459165585016,47.2105335661305,47.5301766055485,7386502.15659026,0.0,1.0
2008-08-25,64.07,65.49,63.58,64.91,4578300,47.6268128732795,48.6823782592645,47.2625684795241,48.251231834003,6158960.95714963,0.0,1.0
2008-08-26,63.46,64.39,62.87,64.09,4488800,47.1733657708494,47.864686763079,46.7347857865317,47.641679991392,6038561.02580723,0.0,1.0
2008-08-27,64.52,65.2,63.2,63.57,4034300,47.96132303081,48.4668050466338,46.9800932353873,47.2551349204679,5427144.61468858,0.0,1.0
2008-08-28,66.34,66.98,64.26,64.78,4448600,49.3142307790442,49.7899785586431,47.7680504953479,48.154595566272,5984481.95050037,0.0,1.0
2008-08-29,65.56,66.43,65.1,66.25,3912800,48.7344131726581,49.3811328105503,48.3924694560714,49.2473287475381,5263696.66320143,0.0,1.0
2008-09-02,65.87,68.47,65.43,67.0,6464200,48.9648535034013,50.8975788580217,48.6377769049271,49.8048456767556,8695969.11936891,0.0,1.0
2008-09-03,66.07,67.08,64.14,65.69,5252900,49.113524684526,49.8643141492054,47.6788477866732,48.8310494403891,7066467.0318265,0.0,1.0
2008-09-04,63.03,65.3,62.04,65.01,10921800,46.8537227314314,48.5411406371961,46.1178003848644,48.3255674245654,14692558.325535,0.0,1.0
2008-09-05,62.89,63.49,61.89,62.52,5608800,46.7496529046441,47.1956664480181,46.0062969990209,46.4746112195635,7545241.7308741,0.0,1.0
2008-09-08,63.91,64.07,61.86,62.47,8309100,47.5078759283798,47.6268128732795,45.9839963218522,46.4374434242824,11177822.0057777,0.0,1.0
2008-09-09,64.02,65.22,63.92,63.92,7752800,47.5896450779984,48.4816721647462,47.515309487436,47.515309487436,10429459.0805735,0.0,1.0
2008-09-10,61.71,63.81,61.58,63.58,9138500,45.8724929360087,47.4335403378175,45.7758566682777,47.2625684795241,12293572.8779049,0.0,1.0
2008-09-11,62.57,62.71,61.13,61.13,6101100,46.5117790148447,46.615848841632,45.4413465107473,45.4413465107473,8207508.61578874,0.0,1.0
2008-09-12,63.3,63.42,61.7,62.38,5084500,47.0544288259496,47.1436315346244,45.8650593769525,46.3705413927763,6839926.82581467,0.0,1.0
2008-09-15,62.25,62.8,61.0,61.81,9809800,46.2739051250453,46.682750873138,45.3447102430163,45.9468285265711,13196639.6255043,0.0,1.0
2008-09-16,61.72,63.0,60.16,61.02,8591700,45.879926495065,46.8314220542627,44.7202912822927,45.3595773611287,11557989.8336812,0.0,1.0
2008-09-17,57.0,61.0,56.43,60.88,14830200,42.3712866205234,45.3447102430163,41.9475737543181,45.2555075343415,19950335.8859665,0.0,1.0
2008-09-18,58.11,58.66,54.2,57.69,14031600,43.1964116757652,43.6052574238579,40.2898900847784,42.8842021954034,18876018.7332286,0.0,1.0
2008-09-19,59.76,61.0,57.6,60.74,10863200,44.4229489200435,45.3447102430163,42.8173001638973,45.1514377075542,14613726.6386449,0.0,1.0
2008-09-22,58.81,60.41,58.26,59.33,6031400,43.7167608097014,44.9061302586986,43.3079150616086,44.1033058806255,8113744.64691092,0.0,1.0
2008-09-23,57.31,60.39,57.19,58.91,6634600,42.6017269512666,44.8912631405861,42.5125242425918,43.7910964002637,8925199.82663978,0.0,1.0
2008-09-24,57.36,58.87,56.93,57.54,5484100,42.6388947465477,43.7613621640388,42.3192517071298,42.7726988095599,7377488.97737246,0.0,1.0
2008-09-25,57.42,58.2,56.8,57.67,6381800,42.6834961008851,43.2633137072712,42.2226154393987,42.8693350772909,8585120.46749613,0.0,1.0
2008-09-26,58.32,58.5,56.01,56.74,5866500,43.352516415946,43.4863204789582,41.6353642739564,42.1780140850613,7891912.81810242,0.0,1.0
2008-09-29,55.47,57.95,54.75,57.5,9604900,41.2339520849199,43.0774747308654,40.6987358328711,42.742964573335,12920997.7715148,0.0,1.0
2008-09-30,57.35,57.65,55.62,56.29,6412200,42.6314611874915,42.8544679591785,41.3454554707633,41.8435039275309,8626016.08663366,0.0,1.0
2008-10-01,56.62,58.0,55.37,56.76,6221800,42.0888113763866,43.1146425261466,41.1596164943575,42.1928812031738,8369880.36677228,0.0,1.0
2008-10-02,53.58,56.97,53.34,56.33,8128100,39.829009423292,42.3489859433547,39.6506040059424,41.8732381637558,10934331.6418338,0.0,1.0
2008-10-03,53.83,56.4,53.76,54.0,9312300,40.0148483996978,41.9252730771494,39.9628134863042,40.1412189036537,12527377.4373161,0.0,1.0
2008-10-06,51.29,53.0,47.88,51.77,12428500,38.1267243994148,39.3978629980305,35.5918807612396,38.483535234114,16719447.4490388,0.0,1.0
2008-10-07,49.28,52.56,48.71,51.79,10927800,36.6325790291121,39.0707863995563,36.2088661629069,38.4984023522264,14700629.8293121,0.0,1.0
2008-10-08,47.7,50.0,47.18,48.41,11889300,35.4580766982275,37.1677952811609,35.0715316273034,35.9858593912199,15994088.3095994,0.0,1.0
2008-10-09,44.41,48.94,44.41,47.83,12239000,33.0124357687271,36.3798380212002,33.0124357687271,35.5547129659585,16464522.454744,0.0,1.0
2008-10-10,41.8,44.25,40.0,40.13,20325600,31.0722768550505,32.8934988238274,29.7342362249287,29.8308724926597,27343026.1954526,0.0,1.0
2008-10-13,47.08,47.31,42.5,43.57,14290600,34.9971960367411,35.1681678950344,31.5926259889867,32.3880168080036,19224438.6462753,0.0,1.0
2008-10-14,45.07,49.47,43.61,48.63,12493900,33.5030506664384,36.7738166511806,32.4177510442285,36.1493976904571,16807426.8402096,0.0,1.0
2008-10-15,42.33,45.48,41.54,44.18,10146800,31.4662554850308,33.8078265877439,30.8790043195884,32.8414639104337,13649989.0876539,0.0,1.0
2008-10-16,44.79,45.0,39.99,42.64,11752000,33.2949110128639,33.4510157530448,29.7268026658725,31.696695815774,15809385.3981658,0.0,1.0
2008-10-17,44.55,46.82,43.21,43.95,10045100,33.1165055955143,34.803923501279,32.1204086819792,32.6704920521404,13513177.0986313,0.0,1.0
2008-10-20,46.71,46.77,43.72,44.74,7809200,34.7221543516605,34.7667557059979,32.4995201938471,33.2577432175827,10505331.2160786,0.0,1.0
2008-10-21,46.4,47.692,45.53,46.32,7357000,34.4917140209173,35.4521298509825,33.8449943830251,34.4322455484674,9897008.8814079,0.0,1.0
2008-10-22,42.91,44.9,41.8,44.16,10096700,31.8974019102922,33.3766801624825,31.0722768550505,32.8265967923213,13582592.0311148,0.0,1.0
2008-10-23,46.52,46.81,42.81,43.2,13971200,34.5809167295921,34.7964899422228,31.8230663197299,32.112975122923,18794765.5952054,0.0,1.0
2008-10-24,45.24,47.24,41.75,42.5,9792200,33.6294211703944,35.1161329816408,31.0351090597693,31.5926259889867,13172963.2144247,0.0,1.0
2008-10-27,42.36,46.13,42.26,45.7,9236200,31.4885561621995,34.291007926399,31.4142205716372,33.971364886981,12425003.8644094,0.0,1.0
2008-10-28,48.91,49.05,43.63,46.45,14396800,36.3575373440315,36.4616071708188,32.432618162341,34.5288818161984,19367304.2631308,0.0,1.0
2008-10-29,49.8,52.82,48.81,48.81,12835700,37.0191241000362,39.2640589350183,36.2832017534692,36.2832017534692,17267233.5053809,0.0,1.0
2008-10-30,50.7,52.8,48.58,52.28,9559100,37.6881444150971,39.2491918169059,36.1122298951759,38.8626467459818,12859385.2926827,0.0,1.0
2008-10-31,52.42,52.61,49.28,50.62,8419400,38.9667165727691,39.1079541948375,36.6325790291121,37.6286759426473,11326203.1502142,0.0,1.0
2008-11-03,52.85,53.18,50.82,52.42,8412300,39.286359612187,39.5316670610427,37.7773471237719,38.9667165727691,11316651.8707446,0.0,1.0
2008-11-04,53.62,54.65,52.72,54.41,9284500,39.8587436595169,40.6244002423088,39.189723344456,40.4459948249593,12489979.4698154,0.0,1.0
2008-11-05,49.55,52.59,49.0,52.5,10002100,37.1306274858797,39.4086720379902,36.7184812675702,39.3412299295395,13347580.9205883,0.4,1.0
2008-11-06,45.72,50.23,45.35,48.97,13721300,34.2605910929247,37.6401900830623,33.9833290915165,36.6960005647534,18310770.9466681,0.0,1.0
2008-11-07,46.58,47.3,45.35,46.58,7150800,34.9050379070086,35.4445747746137,33.9833290915165,34.9050379070086,9542584.22200767,0.0,1.0
2008-11-10,46.14,48.31,45.594,47.3,5304200,34.575320932361,36.201425102782,34.1661721410938,35.4445747746137,7078337.42104004,0.0,1.0
2008-11-11,43.97,45.5,42.75,45.5,7928100,32.9492167619401,34.0957326056009,32.0350015140536,34.0957326056009,10579873.8561418,0.0,1.0
2008-11-12,42.52,44.09,42.0,43.23,7739500,31.8626494591242,33.0391395732076,31.4729839436316,32.3946927591237,10328191.3333093,0.0,1.0
2008-11-13,43.16,43.32,39.07,42.03,13997600,32.3422377858843,32.4621348675743,29.277368635183,31.4954646464485,18679487.1770955,0.0,1.0
2008-11-14,41.04,43.76,40.8,42.01,8908900,30.7536014534915,32.7918518422219,30.5737558309564,31.4804775112373,11888729.733099,0.0,1.0
2008-11-17,41.18,42.8,40.5,40.61,7042600,30.8585113999703,32.0724693520818,30.3489488027876,30.4313780464495,9398193.71845264,0.0,1.0
2008-11-18,39.56,40.76,38.05,40.6,12209200,29.6445534478588,30.5437815605339,28.5130247394091,30.4238844788439,16292906.9870974,0.0,1.0
2008-11-19,37.48,40.13,37.45,39.28,10614300,28.0858913858884,30.0716868013795,28.0634106830715,29.4347335549012,14164548.2614052,0.0,1.0
2008-11-20,37.11,39.74,36.72,36.98,13406300,27.8086293844802,29.77943766476,27.5163802478608,27.7112130056071,17890410.4233794,0.0,1.0
2008-11-21,39.58,39.93,36.17,37.18,13259700,29.65954058307,29.9218154492669,27.1042340295513,27.8610843577196,17694775.9703187,0.0,1.0
2008-11-24,40.75,41.25,38.89,40.05,9682300,30.5362879929283,30.9109663732096,29.1424844182818,30.0117382605345,12920814.9036115,0.0,1.0
2008-11-25,40.18,40.8,39.54,40.55,9618700,30.1091546394076,30.5737558309564,29.6295663126475,30.3864166408158,12835942.1122427,0.0,1.0
2008-11-26,41.28,41.34,39.02,39.35,6256400,30.9334470760265,30.9784084816603,29.2399007971549,29.4871885281406,8349027.23143828,0.0,1.0
2008-11-28,42.63,42.8,41.1,41.17,2608200,31.9450787027861,32.0724693520818,30.7985628591252,30.8510178323646,3480585.13282995,0.0,1.0
2008-12-01,39.88,42.0,39.74,41.64,7817500,29.8843476112388,31.4729839436316,29.77943766476,31.2032155098291,10432280.6057427,0.0,1.0
2008-12-02,40.7,41.0,39.25,40.54,6029400,30.4988201549002,30.723627183069,29.4122528520843,30.3789230732102,8046100.7591001,0.0,1.0
2008-12-03,40.47,41.1,39.15,40.23,8007000,30.3264680999708,30.7985628591252,29.3373171760281,30.1466224774357,10685164.1586417,0.0,1.0
2008-12-04,39.19,41.33,38.5,39.84,7244200,29.3672914464506,30.9709149140547,28.8502352816623,29.8543733408163,9667224.45335737,0.0,1.0
2008-12-05,39.53,39.57,36.28,38.0,10564600,29.6220727450419,29.6520470154644,27.1866632732132,28.475556901381,14098224.7121752,0.0,1.0
2008-12-08,42.85,43.69,40.04,40.35,13096400,32.1099371901099,32.7393968689825,30.0042446929288,30.2365452887033,17476855.7371345,0.0,1.0
2008-12-09,40.82,42.44,40.65,41.57,8306100,30.5887429661677,31.8027009182792,30.461352316872,31.1507605365897,11084306.4840882,0.0,1.0
2008-12-10,41.68,42.69,40.94,41.49,5181000,31.2331897802516,31.9900401084199,30.6786657774352,31.0908119957447,6913929.74970936,0.0,1.0
2008-12-11,40.27,42.01,40.02,40.65,7691900,30.1765967478582,31.4804775112373,29.9892575577176,30.461352316872,10264670.187568,0.0,1.0
2008-12-12,39.2,39.74,38.2,39.56,10337400,29.3747850140562,29.77943766476,28.6254282534935,29.6445534478588,13795031.3442667,0.0,1.0
2008-12-15,38.74,39.88,38.2,39.6,8228000,29.0300809041974,29.8843476112388,28.6254282534935,29.6745277182813,10980083.7638696,0.0,1.0
2008-12-16,41.9,42.0,38.2,39.21,11041400,31.3980482675754,31.4729839436316,28.6254282534935,29.3822785816618,14734503.7518705,0.0,1.0
2008-12-17,41.02,41.5,40.15,41.16,7270600,30.7386143182802,31.0983055633503,30.0866739365907,30.843524264759,9702454.66864254,0.0,1.0
2008-12-18,41.07,41.75,40.69,41.31,8652600,30.7760821563084,31.285644753491,30.4913265872946,30.9559277788434,11546703.0597057,0.0,1.0
2008-12-19,41.24,42.39,41.0,42.35,9903900,30.903472805604,31.7652330802511,30.723627183069,31.7352588098286,13216535.1955504,0.0,1.0
2008-12-22,41.12,41.56,40.0,40.65,5397200,30.8135499943365,31.1432669689841,29.9742704225063,30.461352316872,7202443.86124906,0.0,1.0
2008-12-23,40.15,41.5,39.83,41.25,5270500,30.0866739365907,31.0983055633503,29.8468797732107,30.9109663732096,7033365.51743741,0.0,1.0
2008-12-24,40.12,40.79,40.04,40.24,1753500,30.0641932337738,30.5662622633508,30.0042446929288,30.1541160450414,2340006.91297344,0.0,1.0
2008-12-26,40.53,40.69,39.76,39.76,2803400,30.3714295056045,30.4913265872946,29.7944247999713,29.7944247999713,3741075.20948374,0.0,1.0
2008-12-29,39.99,40.55,39.5,40.38,3876600,29.9667768549007,30.3864166408158,29.599592042225,30.2590259915201,5173236.83993888,0.0,1.0
2008-12-30,41.25,41.34,39.81,40.08,4549700,30.9109663732096,30.9784084816603,29.8318926379994,30.0342189633513,6071473.88192487,0.0,1.0
2008-12-31,42.67,43.05,41.5,41.59,5443100,31.9750529732086,32.2598085422224,31.0983055633503,31.1657476718009,7263696.39464256,0.0,1.0
2009-01-02,45.25,45.56,42.78,42.8,7010200,33.9083934154603,34.1406940112347,32.0574822168705,32.0724693520818,9354956.63605724,0.0,1.0
2009-01-05,46.17,46.81,44.8,45.5,6917400,34.5978016351779,35.077389961938,33.5711828732071,34.0957326056009,9231117.09141857,0.0,1.0
2009-01-06,46.31,47.0,45.5,46.85,7180300,34.7027115816567,35.2197677464449,34.0957326056009,35.1073642323605,9581951.31863311,0.0,1.0
2009-01-07,44.76,45.61,44.17,45.1,6586200,33.5412086027846,34.1781618492628,33.0990881140526,33.7959899013759,8789138.02693221,0.0,1.0
2009-01-08,44.79,44.9,43.88,44.5,5477000,33.5636893056015,33.6461185492633,32.8817746534894,33.3463758450383,7308935.19381551,0.0,1.0
2009-01-09,44.45,45.15,43.93,44.8,5645100,33.3089080070101,33.833457739404,32.9192424915176,33.5711828732071,7533260.92068798,0.0,1.0
2009-01-12,43.74,44.45,43.19,44.28,4989200,32.7768647070107,33.3089080070101,32.3647184887012,33.1815173577145,6657976.89775139,0.0,1.0
2009-01-13,42.46,43.62,41.8,43.38,6359400,31.8176880534905,32.6869418957431,31.3231125915191,32.5070962732081,8486478.45016439,0.0,1.0
2009-01-14,41.2,41.98,40.87,41.88,7354900,30.8734985351815,31.4579968084204,30.6262108041958,31.3830611323641,9814951.15154168,0.0,1.0
2009-01-15,40.96,41.6,39.51,41.07,8464900,30.6936529126465,31.1732412394066,29.6070856098306,30.7760821563084,11296221.5669397,0.0,1.0
2009-01-16,42.46,43.05,41.04,41.45,9310800,31.8176880534905,32.2598085422224,30.7536014534915,31.0608377253222,12425056.3817012,0.0,1.0
2009-01-20,40.36,42.74,40.2,42.08,9636800,30.2440388563089,32.027507946448,30.1241417746189,31.5329324844766,12860096.1613587,0.0,1.0
2009-01-21,42.27,42.4,40.0,40.95,6933100,31.6753102689836,31.7727266478567,29.9742704225063,30.6861593450408,9252068.3936904,0.0,1.0
2009-01-22,42.26,42.75,41.17,41.73,6590800,31.6678167013779,32.0350015140536,30.8510178323646,31.2706576182797,8795276.62505009,0.0,1.0
2009-01-23,41.98,42.84,40.91,40.91,5755600,31.4579968084204,32.1024436225043,30.6561850746183,30.6561850746183,7680720.72330191,0.0,1.0
2009-01-26,43.01,43.77,42.06,42.46,4659200,32.2298342717999,32.7993454098275,31.5179453492654,31.8176880534905,6217599.20668711,0.0,1.0
2009-01-27,43.22,43.96,42.88,43.29,5218900,32.3871991915181,32.9417231943344,32.1324178929268,32.4396541647575,6964506.46028917,0.0,1.0
2009-01-28,43.24,44.4,42.76,43.47,8071100,32.4021863267293,33.271440168982,32.0424950816593,32.5745383816587,10770704.1889364,0.0,1.0
2009-01-29,40.71,42.76,40.37,42.76,8446500,30.5063137225058,32.0424950816593,30.2515324239145,32.0424950816593,11271667.1744683,0.0,1.0
2009-01-30,42.31,42.49,40.63,40.76,9098000,31.7052845394061,31.8401687563073,30.4463651816608,30.5437815605339,12141079.4948573,0.0,1.0
2009-02-02,40.8,41.73,40.11,41.73,8107400,30.5737558309564,31.2706576182797,30.0566996661682,31.2706576182797,10819145.7349534,0.0,1.0
2009-02-03,42.09,42.43,40.76,41.45,7220800,31.5404260520823,31.7952073506736,30.5437815605339,31.0608377253222,9635997.67162736,0.0,1.0
2009-02-04,41.97,42.97,41.69,42.12,6729000,31.7652330802511,32.5220887647936,31.5533134885792,31.8787614329325,8890730.60746978,0.42,1.0
2009-02-05,42.72,43.11,40.62,41.75,9021100,32.332874843658,32.6280485606296,30.7434779061186,31.5987248296517,11919181.138809,0.0,1.0
2009-02-06,42.92,43.67,42.25,42.52,6334200,32.4842459805665,33.0518877439734,31.977152671923,32.1815037067495,8369098.79831106,0.0,1.0
2009-02-09,42.8,43.42,42.44,42.8,5088300,32.3934232984214,32.8626738228378,32.1209552519861,32.3934232984214,6722946.1361255,0.0,1.0
2009-02-10,40.21,42.23,40.02,41.29,9999200,30.4331670754562,31.9620155582321,30.2893644953931,31.2505712147621,13211501.4846503,0.0,1.0
2009-02-11,40.33,40.76,39.86,40.51,6519300,30.5239897576013,30.8494377019546,30.1682675858663,30.6602237808189,8613663.25594854,0.0,1.0
2009-02-12,39.86,39.99,38.58,39.58,6028900,30.1682675858663,30.2666588248568,29.1994923096518,29.9563479941944,7965719.38763183,0.0,1.0
2009-02-13,40.48,41.19,39.89,39.89,5483500,30.6375181102827,31.1748856463079,30.1909732564026,30.1909732564026,7245106.4476238,0.0,1.0
2009-02-17,38.43,39.7436,38.3,39.49,6949100,29.0859639569704,30.0801695841855,28.9875727179799,29.8882309825855,9181539.01981994,0.0,1.0
2009-02-18,37.98,38.77,37.76,38.77,6324500,28.7453788989263,29.3432948897149,28.5788706483269,29.3432948897149,8356282.6165764,0.0,1.0
2009-02-19,37.57,38.7,37.42,38.24,5466700,28.4350680682638,29.2903149917969,28.3215397155824,28.9421613769073,7222909.34936174,0.0,1.0
2009-02-20,36.31,37.2,35.32,36.73,10598900,27.4814299057402,28.1550314649831,26.7321427780431,27.7993092932481,14003858.6172554,0.0,1.0
2009-02-23,34.46,36.79,34.35,36.75,9519200,26.0812468893365,27.8447206343206,25.9979927640368,27.8144464069389,12577298.6771625,0.0,1.0
2009-02-24,35.44,35.8326,33.8906,34.28,10815100,26.8229654601882,27.1201070019396,25.6502932625579,25.9450128661188,14289514.1317947,0.0,1.0
2009-02-25,33.91,35.27,33.22,35.27,11683900,25.6649762628381,26.6942999938159,25.1427458405037,26.6942999938159,15437421.2133476,0.0,1.0
2009-02-26,32.71,34.62,32.64,34.5,8771600,24.756749441387,26.2023437988633,24.703769543469,26.1115211167182,11589527.8045002,0.0,1.0
2009-02-27,31.44,32.37,31.4,32.3,11789000,23.795542722018,24.4994185086425,23.7652684946363,24.4464386107246,15576285.2030705,0.0,1.0
2009-03-02,29.51,31.0,29.32,30.96,13956800,22.3348112508508,23.4625262208192,22.1910086707877,23.4322519934375,18440503.6323873,0.0,1.0
2009-03-03,29.36,30.11,29.05,29.7,10433300,22.2212828981694,22.7889246615764,21.9866576359613,22.4786138309139,13785058.6486721,0.0,1.0
2009-03-04,30.31,30.78,29.11,29.86,11627500,22.9402957984849,23.2960179702199,22.0320689770338,22.5997107404407,15362902.3834678,0.0,1.0
2009-03-05,29.39,30.02,29.07,29.49,11675700,22.2439885687057,22.7208076499675,22.0017947496521,22.31967413716,15426586.9153864,0.0,1.0
2009-03-06,30.1,30.2,29.39,29.61,13134300,22.7813561047309,22.8570416731852,22.2439885687057,22.4104968193051,17353770.69664,0.0,1.0
2009-03-09,31.0,31.46,29.96,29.98,12407200,23.4625262208192,23.8106798357088,22.675396308895,22.6905334225858,16393085.5688809,0.0,1.0
2009-03-10,33.01,33.02,31.32,31.47,11501700,24.9838061467498,24.9913747035952,23.7047200398728,23.8182483925542,15196688.397672,0.0,1.0
2009-03-11,33.27,33.7,32.39,32.59,10823100,25.1805886247308,25.5060365690841,24.5145556223334,24.6659267592419,14300084.1785862,0.0,1.0
2009-03-12,33.63,33.75,32.39,33.01,6133200,25.4530566711662,25.5438793533113,24.5145556223334,24.9838061467498,8103526.37267553,0.0,1.0
2009-03-13,33.4,34.1,32.93,33.85,7434000,25.2789798637214,25.8087788429012,24.9232576919864,25.6195649217655,9822215.9809675,0.0,1.0
2009-03-16,33.83,34.96,33.38,33.74,7157200,25.6044278080747,26.4596747316078,25.2638427500305,25.5363107964658,9456492.36198286,0.0,1.0
2009-03-17,34.44,34.44,33.26,33.92,5270900,26.0661097756456,26.0661097756456,25.1730200678854,25.6725448196835,6964207.45414067,0.0,1.0
2009-03-18,33.75,34.75,32.5,34.29,15879900,25.5438793533113,26.3007350378538,24.5978097476331,25.9525814229642,20981410.7554702,0.0,1.0
2009-03-19,33.19,34.12,32.97,33.86,10427300,25.1200401699674,25.823915956592,24.9535319193681,25.6271334786109,13777131.1135785,0.0,1.0
2009-03-20,32.55,33.5,32.54,33.22,11323000,24.6356525318602,25.3546654321756,24.6280839750148,25.1427458405037,14960579.9774677,0.0,1.0
2009-03-23,35.5,35.5,33.05,33.2,8223900,26.8683768012607,26.8683768012607,25.0140803741315,25.1276087268129,10865875.9760397,0.0,1.0
2009-03-24,36.1,36.7199,34.82,34.88,8468300,27.3224902119863,27.7916650508342,26.3537149357718,26.3991262768444,11188790.9055188,0.0,1.0
2009-03-25,37.06,37.79,35.97,36.03,12446200,28.0490716691471,28.6015763188632,27.2240989729957,27.2695103140683,16444614.5469892,0.0,1.0
2009-03-26,38.66,38.68,36.91,37.32,9544600,29.2600407644152,29.2751778781061,27.9355433164657,28.2458541471282,12610858.5757254,0.0,1.0
2009-03-27,37.53,38.47,37.071,38.23,7329000,28.4047938408821,29.1162381843521,28.0573970816771,28.9345928200619,9683484.11682956,0.0,1.0
2009-03-30,35.52,36.98,35.11,36.63,10833800,26.8835139149516,27.9885232143837,26.5732030842891,27.7236237247938,14314221.6161697,0.0,1.0
2009-03-31,35.58,36.24,35.05,35.9,11549200,26.9289252560241,27.4284500078222,26.5277917432166,27.1711190750778,15259448.0504964,0.0,1.0
2009-04-01,35.44,35.6,34.21,34.52,9288800,26.8229654601882,26.944062369715,25.8920329682008,26.126658230409,12272881.3295683,0.0,1.0
2009-04-02,37.2,37.98,36.16,36.16,9449300,28.1550314649831,28.7453788989263,27.3679015530588,27.3679015530588,12484942.8933221,0.0,1.0
2009-04-03,37.69,38.12,36.39,37.23,8591300,28.5258907504089,28.8513386947622,27.5419783605036,28.1777371355194,11351305.3749376,0.0,1.0
2009-04-06,38.16,38.22,36.54,37.48,7390300,28.8816129221439,28.9270242632165,27.655506713185,28.366951056655,9764477.10036915,0.0,1.0
2009-04-07,36.64,37.69,36.51,37.51,6015900,27.7311922816392,28.5258907504089,27.6328010426487,28.3896567271913,7948543.06159572,0.0,1.0
2009-04-08,36.87,37.16,36.24,36.5,4477300,27.905269089084,28.1247572376014,27.4284500078222,27.6252324858033,5915658.81242748,0.0,1.0
2009-04-09,39.15,39.18,37.68,37.68,9065400,29.6309000498411,29.6536057203773,28.5183221935635,28.5183221935635,11977712.7729167,0.0,1.0
2009-04-13,37.15,37.48,35.81,36.97,9531300,28.117188680756,28.366951056655,27.1030020634689,27.9809546575383,12593285.8729346,0.0,1.0
2009-04-14,37.04,37.5,36.3,36.51,5845300,28.0339345554563,28.3820881703458,27.4738613488948,27.6328010426487,7723136.81376773,0.0,1.0
2009-04-15,37.57,38.04,36.61,36.63,5452200,28.4350680682638,28.7907902399988,27.708486611103,27.7236237247938,7203751.13955221,0.0,1.0
2009-04-16,38.39,38.75,37.0,37.62,6423900,29.0556897295887,29.328157776024,28.0036603280746,28.472910852491,8487615.44796035,0.0,1.0
2009-04-17,38.32,38.78,38.18,38.55,6152300,29.0027098316707,29.3508634465603,28.8967500358348,29.1767866391155,8128762.35939017,0.0,1.0
2009-04-20,36.48,37.8575,36.36,37.65,7017000,27.6100953721124,28.6526640775698,27.5192726899673,28.4956165230272,9271252.29196249,0.0,1.0
2009-04-21,36.65,36.66,35.935,36.66,7352500,27.7387608384847,27.7463293953301,27.1976090240367,27.7463293953301,9714533.62927947,0.0,1.0
2009-04-22,37.3,38.32,36.54,37.85,11626000,28.2307170334373,29.0027098316707,27.655506713185,28.6469876599357,15360920.4996944,0.0,1.0
2009-04-23,37.93,38.12,36.6,37.29,6400400,28.7075361146991,28.8513386947622,27.7009180542575,28.2231484765919,8456565.93551043,0.0,1.0
2009-04-24,38.72,39.01,37.75,38.1,8351000,29.3054521054878,29.5249402540051,28.5713020914815,28.8362015810714,11033807.594439,0.0,1.0
2009-04-27,39.47,39.85,37.72,37.99,8546500,29.8730938688947,30.1606990290209,28.5485964209452,28.7529474557717,11292113.1129054,0.0,1.0
2009-04-28,38.85,39.42,38.32,39.11,6627200,29.4038433444783,29.8352510846676,29.0027098316707,29.6006258224594,8756226.76204841,0.0,1.0
2009-04-29,40.55,40.73,39.02,39.09,7775900,30.6904980082006,30.8267320314183,29.5325088108505,29.5854887087685,10273953.3557177,0.0,1.0
2009-04-30,40.05,41.74,39.9,41.07,7028100,30.3120701659294,31.5911562728063,30.198541813248,31.0840629641628,9285918.23188562,0.0,1.0
2009-05-01,41.21,41.37,40.09,40.31,5508800,31.1900227599987,31.3111196695255,30.3423443933111,30.5088526439104,7278534.22060181,0.0,1.0
2009-05-04,42.18,42.18,41.51,41.9,5269800,31.924172774005,31.924172774005,31.4170794653615,31.7122531823331,6962754.07270684,0.0,1.0
2009-05-05,43.15,43.25,41.92,41.92,7683900,32.6583227880113,32.7340083564655,31.7273902960239,31.7273902960239,10152397.8176159,0.0,1.0
2009-05-06,44.2,44.21,43.08,43.3,7930300,33.7709006442888,33.7785411195477,32.9151674152933,33.0832578709888,10379328.1586429,0.42,1.0
2009-05-07,43.53,44.62,42.75,44.47,7106700,33.2589888019433,34.0918006051622,32.66303173175,33.9771934762788,9301384.74269923,0.0,1.0
2009-05-08,45.83,45.84,43.77,43.96,7491100,35.0162981114877,35.0239385867466,33.4423602081566,33.5875292380755,9804494.80715864,0.0,1.0
2009-05-11,44.72,45.6,44.53,45.26,9595700,34.1682053577511,34.8405671805333,34.0230363278322,34.5807910217311,12559035.4982649,0.0,1.0
2009-05-12,44.1,45.07,43.29,44.54,7068700,33.6944958917,34.4356219918122,33.0756173957299,34.0306768030911,9251649.61666005,0.0,1.0
2009-05-13,42.95,43.42,42.38,43.18,6323700,32.8158412369277,33.1749435740955,32.3803341471711,32.9915721678822,8276579.38247108,0.0,1.0
2009-05-14,43.44,43.81,42.72,42.94,5251600,33.1902245246133,33.4729221091922,32.6401103059733,32.8082007616688,6873394.41861332,0.0,1.0
2009-05-15,43.0,43.99,42.71,43.27,5189300,32.8540436132222,33.6104506638522,32.6324698307144,33.0603364452122,6791854.9882912,0.0,1.0
2009-05-18,44.37,44.53,43.81,44.25,7288000,33.9007887236899,34.0230363278322,33.4729221091922,33.8091030205833,9538673.64667034,0.0,1.0
2009-05-19,44.62,45.06,43.9,44.36,4792100,34.0918006051622,34.4279815165533,33.5416863865222,33.8931482484311,6271992.03927125,0.0,1.0
2009-05-20,44.58,45.74,44.54,45.05,4734200,34.0612387041266,34.9475338341577,34.0306768030911,34.4203410412944,6196211.41301684,0.0,1.0
2009-05-21,43.29,44.0,42.7,43.99,5785000,33.0756173957299,33.6180911391111,32.6248293554555,33.6104506638522,7571518.52991053,0.0,1.0
2009-05-22,42.94,43.61,42.86,43.47,2951600,32.8082007616688,33.3201126040144,32.7470769595977,33.21314595039,3863110.47413724,0.0,1.0
2009-05-26,44.16,44.33,42.52,42.61,4718300,33.7403387432533,33.8702268226544,32.4873008007955,32.5560650781255,6175401.18922676,0.0,1.0
2009-05-27,43.57,44.33,43.4504,43.89,4622300,33.2895507029788,33.8702268226544,33.1981706188825,33.5340459112633,6049754.55502255,0.0,1.0
2009-05-28,44.32,44.45,43.19,43.99,4559600,33.8625863473955,33.9619125257611,32.9992126431411,33.6104506638522,5967691.59705791,0.0,1.0
2009-05-29,44.85,45.08,43.95,44.61,5417400,34.2675315361166,34.4432624670711,33.5798887628166,34.0841601299033,7090396.62643686,0.0,1.0
2009-06-01,47.7,47.81,45.54,45.54,6920500,36.4450669849,36.5291122127477,34.79472432898,34.79472432898,9057682.62510729,0.0,1.0
2009-06-02,49.2,49.43,47.31,47.7,7453200,37.5911382737333,37.7668692046877,36.1470884498033,36.4450669849,9754890.56303008,0.0,1.0
2009-06-03,48.37,49.2,47.7917,48.71,4700000,36.9569788272455,37.5911382737333,36.515130143024,37.2167549860477,6151449.79958158,0.0,1.0
2009-06-04,50.57,50.91,48.57,48.63,7324600,38.6378833842011,38.8976595430033,37.1097883324233,37.1556311839766,9586576.42596068,0.0,1.0
2009-06-05,52.65,53.26,52.16,52.16,13724100,40.2271022380499,40.6931712288422,39.8527189503644,39.8527189503644,17962364.2966889,0.0,1.0
2009-06-08,52.83,53.33,51.13,52.49,7957400,40.3646307927099,40.7466545556544,39.0657499986988,40.1048546339077,10414797.1564235,0.0,1.0
2009-06-09,52.35,53.39,51.31,53.39,7723800,39.9978879802833,40.7924974072077,39.2032785533588,40.7924974072077,10109057.0131932,0.0,1.0
2009-06-10,52.3,53.2,51.1,52.82,6556200,39.9596856039888,40.6473283772888,39.0428285729222,40.3569903174511,8580879.82468442,0.0,1.0
2009-06-11,50.66,52.57,50.48,51.83,11852300,38.7066476615311,40.1659784359788,38.5691191068711,39.6005832668211,15512516.6935278,0.0,1.0
2009-06-12,51.44,51.56,50.11,50.76,5476700,39.3026047317244,39.3942904348311,38.2864215222922,38.7830524141199,7168009.59944009,0.0,1.0
2009-06-15,49.52,51.09,49.0175,50.9,6363200,37.8356334820177,39.0351880976633,37.4516996002586,38.8900190677444,8328277.73716969,0.0,1.0
2009-06-16,48.83,50.15,48.7,49.57,5725700,37.3084406891544,38.3169834233277,37.2091145107888,37.8738358583122,7493905.55690728,0.0,1.0
2009-06-17,48.55,49.16,48.05,48.55,4870800,37.0945073819055,37.5605763726977,36.7124836189611,37.0945073819055,6374996.10293659,0.0,1.0
2009-06-18,48.96,49.28,48.15,48.43,3098700,37.4077668675199,37.6522620758044,36.7888883715499,37.0028216787988,4055637.76467308,0.0,1.0
2009-06-19,48.44,49.53,48.11,49.18,7032600,37.0104621540577,37.8432739572766,36.7583264705144,37.5758573232155,9204401.24692286,0.0,1.0
2009-06-22,46.9,48.03,46.53,47.83,5198500,35.8338289641888,36.6972026684433,35.5511313796099,36.5443931632655,6803896.12406912,0.0,1.0
2009-06-23,43.87,44.5,42.52,44.39,27281100,33.5187649607455,34.0001149020555,32.4873008007955,33.9160696742077,35706024.920716,0.0,1.0
2009-06-24,41.32,43.55,41.09,43.14,21282800,31.5704437697288,33.2742697524611,31.3947128387744,32.9610102668466,27855335.275433,0.0,1.0
2009-06-25,42.53,42.6,41.11,41.4,14005100,32.4949412760544,32.5484246028666,31.4099937892922,31.6315675718,18330142.4655574,0.0,1.0
2009-06-26,41.88,42.78,41.5,42.11,15578800,31.9983103842266,32.6859531575266,31.7079723243888,32.1740413151811,20389831.0931322,0.0,1.0
2009-06-29,42.65,43.02,42.08,42.15,5514600,32.5866269791611,32.86932456374,32.1511198894044,32.2046032162166,7217613.84356862,0.0,1.0
2009-06-30,42.5,43.79,42.1,43.63,8321200,32.4720198502777,33.4576411586744,32.1664008399222,33.3353935545322,10890945.5472933,0.0,1.0
2009-07-01,42.23,42.95,42.15,42.63,6346700,32.2657270182877,32.8158412369277,32.2046032162166,32.5713460286433,8306682.22191584,0.0,1.0
2009-07-02,40.9,41.81,40.62,41.81,7201500,31.2495438088555,31.9448270574144,31.0356105016066,31.9448270574144,9425460.7939759,0.0,1.0
2009-07-06,40.56,40.76,39.92,40.38,7132800,30.9897676500533,31.1425771552311,30.5007772334844,30.8522390953933,9335544.92137351,0.0,1.0
2009-07-07,39.04,40.69,38.9405,40.5,7701600,29.8284154107022,31.0890938284188,29.7523926818762,30.9439247985,10080001.2290335,0.0,1.0
2009-07-08,39.55,39.83,38.92,39.12,8800400,30.2180796489055,30.4320129561544,29.7367297075955,29.8895392127733,11518131.6630293,0.0,1.0
2009-07-09,39.3,40.0,39.02,39.75,5432600,30.0270677674333,30.5619010355555,29.8131344601844,30.3708891540833,7110290.67685253,0.0,1.0
2009-07-10,39.65,39.71,38.92,39.2,5833500,30.2944844014944,30.3403272530477,29.7367297075955,29.9506630148444,7634996.25656577,0.0,1.0
2009-07-13,40.44,40.83,39.26,39.68,6549000,30.8980819469466,31.1960604820433,29.9965058663977,30.3174058272711,8571456.3271191,0.0,1.0
2009-07-14,40.41,40.9,40.11,40.39,5748500,30.87516052117,31.2495438088555,30.6459462634033,30.8598795706522,7523746.63253078,0.0,1.0
2009-07-15,41.36,41.46,40.51,40.77,7867100,31.6010056707644,31.6774104233533,30.9515652737588,31.15021763049,10296610.7911252,0.0,1.0
2009-07-16,42.05,42.22,41.01,41.01,5356800,32.1281984636277,32.2580865430288,31.3335890367033,31.3335890367033,7011082.18859545,0.0,1.0
2009-07-17,41.36,42.4,41.1,42.25,5691600,31.6010056707644,32.3956150976888,31.4023533140333,32.2810079688055,7449274.82538266,0.0,1.0
2009-07-20,42.2,42.26,41.16,41.71,5535200,32.2428055925111,32.2886484440644,31.4481961655866,31.8684223048255,7244575.51715828,0.0,1.0
2009-07-21,43.02,43.71,42.5,42.82,9161800,32.86932456374,33.3965173566033,32.4720198502777,32.7165150585622,11991138.8880439,0.0,1.0
2009-07-22,42.0,43.46,41.95,42.4,12052300,32.0899960873333,33.2055054751311,32.0517937110388,32.3956150976888,15774280.5147866,0.0,1.0
2009-07-23,41.95,42.19,40.78,42.0,13617700,32.0517937110388,32.2351651172522,31.1578581057488,32.0899960873333,17823105.9437792,0.0,1.0
2009-07-24,42.37,42.49,41.72,41.95,5068000,32.3726936719122,32.4643793750188,31.8760627800844,32.0517937110388,6633095.23069775,0.0,1.0
2009-07-27,42.24,42.37,41.43,42.0,5671700,32.2733674935466,32.3726936719122,31.6544889975766,32.0899960873333,7423229.32516742,0.0,1.0
2009-07-28,43.25,43.35,41.8,41.99,7831200,33.0450554946944,33.1214602472833,31.9371865821555,32.0823556120744,10249624.1852092,0.0,1.0
2009-07-29,43.37,43.5,42.64,43.0,5078100,33.1367411978011,33.2360673761666,32.5789865039022,32.8540436132222,6646314.30367131,0.0,1.0
2009-07-30,43.24,44.5,43.13,43.94,8279800,33.0374150194355,34.0001149020555,32.9533697915877,33.5722482875577,10836760.4362927,0.0,1.0
2009-07-31,42.91,43.49,42.8,43.32,6029200,32.7852793358922,33.2284269009077,32.7012341080444,33.0985388215066,7891132.15566749,0.0,1.0
2009-08-03,43.79,44.02,42.51,43.18,6064800,33.4576411586744,33.6333720896288,32.4796603255366,32.9915721678822,7937726.11585157,0.0,1.0
2009-08-04,43.74,44.44,43.35,43.64,5964600,33.41943878238,33.9542720505022,33.1214602472833,33.3430340297911,7806582.4414009,0.0,1.0
2009-08-05,44.03,44.2101,43.4,43.63,7129800,33.9619125257611,34.1008300920997,33.475971011084,33.653378230728,9243445.69116591,0.42,1.0
2009-08-06,45.52,45.73,44.0301,44.29,10207000,35.1112027747591,35.2731832796514,33.9619896593348,34.1624598175325,13232888.744387,0.0,1.0
2009-08-07,46.69,47.21,45.38,45.89,6689100,36.0136655877307,36.4147601712737,35.0032157714976,35.3965969976647,8672099.15744874,0.0,1.0
2009-08-10,45.77,46.41,45.19,46.41,5620600,35.3040367091548,35.7976915812076,34.8566619813569,35.7976915812076,7286839.86251607,0.0,1.0
2009-08-11,45.39,45.83,44.84,45.56,5121500,35.0109291288734,35.3503168534097,34.586694473203,35.1420562042624,6639780.5138021,0.0,1.0
2009-08-12,46.34,46.78,45.31,45.33,4682100,35.7436980795768,36.0830858041132,34.9492222698668,34.9646489846184,6070119.36808999,0.0,1.0
2009-08-13,46.62,46.87,45.75,46.45,3484300,35.9596720860999,36.1525060204956,35.2886099944031,35.8285450107109,4517228.78926891,0.0,1.0
2009-08-14,44.87,46.24,44.21,45.82,10505300,34.6098345453304,35.6665645058186,34.1007529585259,35.3426034960339,13619620.468934,0.0,1.0
2009-08-17,44.16,44.28,43.7,43.99,5211100,34.0621861716468,34.1547464601567,33.7073717323588,33.9310590962578,6755942.64092046,0.0,1.0
2009-08-18,43.78,44.53,43.69,44.0,5444200,33.7690785913654,34.3475803945524,33.699658374983,33.9387724536336,7058145.67475182,0.0,1.0
2009-08-19,43.52,43.91,43.1,43.5,6578900,33.5685312995939,33.8693522372511,33.2445702898093,33.5531045848423,8529230.11271165,0.0,1.0
2009-08-20,44.74,44.83,43.49,43.54,5192100,34.5095608994447,34.5789811158271,33.5453912274665,33.5839580143456,6731310.04700028,0.0,1.0
2009-08-21,45.87,46.02,44.92,45.18,5529800,35.381170282913,35.4968706435504,34.6484013322096,34.848948623981,7169121.99262382,0.0,1.0
2009-08-24,47.13,47.7868,45.973,46.51,6157100,36.3530533122671,36.8596666247113,35.460617863884,35.8748251549659,7982386.52768347,0.0,1.0
2009-08-25,48.25,48.77,47.28,47.5,8247900,37.2169493383596,37.6180439219025,36.4687536729045,36.6384475351726,10693009.0207534,0.0,1.0
2009-08-26,47.82,48.38,47.44,48.07,3956000,36.8852749711991,37.3172229842453,36.5921673909177,37.0781089055947,5128765.34464534,0.0,1.0
2009-08-27,51.82,52.38,51.0,51.37,17771800,39.9706179215294,40.4025659345756,39.3381226167117,39.6235168396172,23040291.1910941,0.0,1.0
2009-08-28,51.04,52.53,50.7,51.68,11455800,39.368976046215,40.518266295213,39.1067218954369,39.8626309182678,14851898.3910991,0.0,1.0
2009-08-31,49.67,50.25,49.02,50.17,9297900,38.3122460857268,38.7596208135247,37.8108778562981,38.6979139545181,12054283.9479216,0.0,1.0
2009-09-01,48.77,50.38,48.47,49.21,8242400,37.6180439219025,38.8598944594105,37.3866432006277,37.9574316464388,10685878.5330396,0.0,1.0
2009-09-02,48.4,48.98,48.16,48.59,3835700,37.3326496989969,37.7800244267948,37.1475291219771,37.4792034891376,4972802.13156122,0.0,1.0
2009-09-03,48.46,48.83,47.761,48.67,5466500,37.3789298432519,37.6643240661575,36.8397661626817,37.5409103481442,7087056.56130025,0.0,1.0
2009-09-04,49.15,49.26,48.05,48.74,5711400,37.9111515021839,37.995998433318,37.062682190843,37.594903849775,7404557.73240834,0.0,1.0
2009-09-08,49.5,49.88,48.81,49.73,4583900,38.1811190103378,38.4742265906192,37.6488973514058,38.3585262299818,5942807.75109196,0.0,1.0
2009-09-09,50.53,51.15,49.7,49.7,5895800,38.9755948200478,39.453822977349,38.3353861578543,38.3353861578543,7643623.53866533,0.0,1.0
2009-09-10,50.49,50.72,49.79,50.42,3847200,38.9447413905445,39.1221486101885,38.4048063742367,38.8907478889138,4987711.33314449,0.0,1.0
2009-09-11,51.35,51.44,50.48,50.64,5880500,39.6080901248656,39.677510341248,38.9370280331687,39.0604417511819,7623787.81829801,0.0,1.0
2009-09-14,50.97,51.26,50.44,50.99,4392700,39.3149825445842,39.5386699084831,38.9061746036654,39.3304092593358,5694926.06911618,0.0,1.0
2009-09-15,52.07,52.34,50.88,51.26,6584400,40.163451855925,40.3717125050723,39.2455623282017,39.5386699084831,8536360.60042538,0.0,1.0
2009-09-16,52.36,52.76,51.79,52.44,5101400,40.387139219824,40.695673514857,39.9474778494019,40.4488460788306,6613721.82233917,0.0,1.0
2009-09-17,52.88,53.16,52.2,52.25,4676800,40.7882338033669,41.00420780989,40.2637255018108,40.3022922886899,6063248.17083856,0.0,1.0
2009-09-18,53.02,53.29,52.1,53.02,6532900,40.8962208066285,41.1044814557758,40.1865919280525,40.8962208066285,8469593.30637855,0.0,1.0
2009-09-21,52.86,53.36,52.42,52.6,3076100,40.7728070886153,41.1584749574065,40.4334193640789,40.5722597968438,3988016.95567834,0.0,1.0
2009-09-22,53.14,53.31,52.13,52.96,3898300,40.9887810951384,41.1199081705274,40.20973200018,40.8499406623735,5053960.04626667,0.0,1.0
2009-09-23,52.37,53.4,52.26,53.35,4609100,40.3948525771998,41.1893283869098,40.3100056460657,41.1507616000307,5975478.349344,0.0,1.0
2009-09-24,51.79,52.52,51.52,52.23,5351900,39.9474778494019,40.5105529378372,39.7392172002546,40.2868655739382,6938483.12639217,0.0,1.0
2009-09-25,51.52,52.4,51.3,51.86,3638600,39.7392172002546,40.4179926493273,39.5695233379864,40.0014713510327,4717271.38094706,0.0,1.0
2009-09-28,53.07,53.34,51.76,51.82,4921900,40.9347875935076,41.1430482426549,39.9243377772744,39.9706179215294,6381008.63240898,0.0,1.0
2009-09-29,54.62,55.48,53.28,53.28,7266000,42.1303579867606,42.7937067210816,41.0967680983999,41.0967680983999,9420022.49600432,0.0,1.0
2009-09-30,54.15,55.25,53.46,54.86,5939600,41.7678301900968,42.6162995014376,41.2356085311648,42.3154785637804,7700408.14991291,0.0,1.0
2009-10-01,52.11,53.9,52.03,53.85,6606000,40.1943052854283,41.5749962557011,40.1325984264217,41.536429468822,8564363.9703557,0.0,1.0
2009-10-02,51.4,51.76,50.1,51.19,6041200,39.6466569117447,39.9243377772744,38.6439204528873,39.4846764068523,7832127.70477034,0.0,1.0
2009-10-05,52.28,52.52,51.38,51.75,3083000,40.3254323608174,40.5105529378372,39.631230196993,39.9166244198986,3996962.47662831,0.0,1.0
2009-10-06,52.29,52.57,51.15,51.54,6244300,40.3331457181932,40.5491197247163,39.453822977349,39.7546439150062,8095437.16925402,0.0,1.0
2009-10-07,51.79,52.25,51.25,52.18,3659300,39.9474778494019,40.3022922886899,39.5309565511073,40.2482987870591,4744107.94379694,0.0,1.0
2009-10-08,52.3,52.6,51.86,52.3,3190600,40.340859075569,40.5722597968438,40.0014713510327,40.340859075569,4136460.74535527,0.0,1.0
2009-10-09,52.69,52.75,51.96,52.49,2589700,40.6416800132262,40.6879601574812,40.0786049247909,40.4874128657097,3357422.55132155,0.0,1.0
2009-10-12,51.66,52.73,51.38,52.66,3974100,39.8472042035162,40.6725334427295,39.631230196993,40.6185399410987,5152231.1314851,0.0,1.0
2009-10-13,51.9,51.98,51.36,51.64,3023600,40.032324780536,40.0940316395426,39.6158034822414,39.8317774887645,3919953.20931993,0.0,1.0
2009-10-14,52.51,52.55,51.57,52.31,4646100,40.5028395804614,40.5336930099647,39.7777839871337,40.3485724329448,6023447.08487278,0.0,1.0
2009-10-15,51.76,52.53,50.94,52.03,5684300,39.9243377772744,40.518266295213,39.2918424724567,40.1325984264217,7369423.87476429,0.0,1.0
2009-10-16,53.19,53.72,50.85,51.19,7431400,41.0273478820175,41.4361558229363,39.2224222560743,39.4846764068523,9634455.70834111,0.0,1.0
2009-10-19,53.45,53.75,52.59,53.32,3841200,41.227895173789,41.4592958950638,40.564546439468,41.1276215279033,4979932.61927495,0.0,1.0
2009-10-20,51.89,52.3,51.07,51.71,8189400,40.0246114231602,40.340859075569,39.3921161183424,39.8857709903953,10617166.5605254,0.0,1.0
2009-10-21,50.63,52.0,50.5,51.07,8115500,39.0527283938061,40.1094583542942,38.9524547479204,39.3921161183424,10521358.734699,0.0,1.0
2009-10-22,51.07,51.23,49.75,50.33,6375000,39.3921161183424,39.5155298363556,38.3739529447334,38.8213276725313,8264883.48637869,0.0,1.0
2009-10-23,49.89,51.06,49.5,51.06,5856700,38.481939947995,39.3844027609666,38.1811190103378,39.3844027609666,7592932.2532822,0.0,1.0
2009-10-26,48.29,49.98,48.0,49.85,7427700,37.2478027678629,38.5513601643774,37.0241154039639,38.4510865184917,9629658.83478822,0.0,1.0
2009-10-27,47.75,48.53,47.55,48.3,7044700,36.8312814695683,37.4329233448827,36.6770143220517,37.2555161252387,9133117.5994497,0.0,1.0
2009-10-28,47.22,47.8,47.18,47.72,6909800,36.4224735286495,36.8698482564474,36.3916200991462,36.8081413974408,8958226.18261638,0.0,1.0
2009-10-29,48.81,49.13,47.8103,48.31,8301100,37.6488973514058,37.8957247874322,36.8777930145445,37.2632294826145,10761980.2837299,0.0,1.0
2009-10-30,47.8,48.81,47.66,48.7,8702600,36.8698482564474,37.6488973514058,36.7618612531858,37.5640504202717,11282505.8868328,0.0,1.0
2009-11-02,48.27,48.41,47.33,47.82,5932500,37.2323760531112,37.3403630563728,36.5073204597836,36.8852749711991,7691203.33850064,0.0,1.0
2009-11-03,48.27,48.27,48.27,48.27,4899700,37.2323760531112,37.2323760531112,37.2323760531112,37.2323760531112,6352227.39109171,0.0,1.0
2009-11-04,48.07,48.9,47.8,48.28,5082000,37.4020699153794,38.0478722459341,37.1919896391748,37.5654656857607,6531503.21767484,0.42,1.0
2009-11-05,49.77,49.86,48.32,48.49,4916000,38.724797580371,38.7948243391058,37.5965886896429,37.728861456142,6318156.20190663,0.0,1.0
2009-11-06,49.68,49.98,49.314,49.71,3212400,38.6547708216361,38.8881933507523,38.3699953361144,38.6781130745477,4128650.32201076,0.0,1.0
2009-11-09,51.35,51.48,49.89,50.01,4444100,39.9541562337161,40.0553059963331,38.8181665920174,38.9115356036639,5711659.47455111,0.0,1.0
2009-11-10,50.32,51.07,50.13,51.07,4735600,39.1527388837506,39.736295206541,39.0049046153104,39.736295206541,6086301.97513203,0.0,1.0
2009-11-11,50.68,51.42,50.544,50.78,3545800,39.43284591869,40.0086214905098,39.3270277054907,39.5106534283954,4557143.66572835,0.0,1.0
2009-11-12,50.28,50.92,50.09,50.62,3323500,39.1216158798684,39.6195839419829,38.9737816114282,39.3861614128667,4271438.59581707,0.0,1.0
2009-11-13,50.68,50.94,49.72,49.98,3545300,39.43284591869,39.635145443924,38.6858938255183,38.8881933507523,4556501.05423507,0.0,1.0
2009-11-16,52.48,52.52,50.88,51.0,5704600,40.8333810933869,40.8645040972691,39.5884609381008,39.6818299497472,7331683.04910428,0.0,1.0
2009-11-17,52.53,52.69,51.7,52.42,3945400,40.8722848482396,40.9967768637682,40.2264825176849,40.7866965875637,5070718.77115591,0.0,1.0
2009-11-18,52.02,52.64,51.45,52.59,4377300,40.4754665487422,40.9578731089156,40.0319637434215,40.9189693540629,5625806.57904921,0.0,1.0
2009-11-19,51.43,51.8,50.75,51.54,3182700,40.0164022414804,40.3042900273903,39.4873111754837,40.1019905021563,4090479.19931006,0.0,1.0
2009-11-20,51.7,51.89,51.07,51.12,4696400,40.2264825176849,40.3743167861252,39.736295206541,39.7751989613937,6035921.23405906,0.0,1.0
2009-11-23,52.63,53.0,52.32,52.5,3255300,40.950092357945,41.2379801438549,40.7088890778583,40.848942595328,4183786.38813399,0.0,1.0
2009-11-24,51.97,52.63,50.95,52.08,3288200,40.4365627938895,40.950092357945,39.6429261948945,40.5221510545654,4226070.22439166,0.0,1.0
2009-11-25,52.93,52.95,51.83,51.97,3021500,41.1835148870612,41.1990763890023,40.3276322803019,40.4365627938895,3883301.25387732,0.0,1.0
2009-11-27,52.45,52.811,51.0,51.35,3281400,40.8100388404753,41.0909239505118,39.6818299497472,39.9541562337161,4217330.70808309,0.0,1.0
2009-11-30,52.41,52.69,51.78,52.43,5432200,40.7789158365932,40.9967768637682,40.2887285254492,40.7944773385342,6981588.30756656,0.0,1.0
2009-12-01,53.72,54.22,52.75,52.75,6359000,41.7981942137337,42.1872317622607,41.0434613695915,41.0434613695915,8172732.97150617,0.0,1.0
2009-12-02,53.78,54.57,53.26,54.04,5980000,41.844878719557,42.4595580462295,41.440279669089,42.047178244791,7685633.45960164,0.0,1.0
2009-12-03,53.77,54.41,53.51,53.99,3997600,41.8370979685864,42.3350660307009,41.6347984433524,42.0082744899383,5137807.41105411,0.0,1.0
2009-12-04,54.68,55.45,53.62,54.75,5449900,42.5451463069054,43.1442641316369,41.7203867040283,42.5996115636992,7004336.75442861,0.0,1.0
2009-12-07,55.82,55.95,54.9,55.2,4948800,43.4321519175469,43.5333016801639,42.7163228282573,42.9497453573735,6360311.51586565,0.0,1.0
2009-12-08,55.66,56.22,55.06,55.99,4658500,43.3076599020182,43.7433819563684,42.8408148437859,43.564424684046,5987211.28286861,0.0,1.0
2009-12-09,55.47,55.8,55.11,55.75,3900100,43.159825633578,43.4165904156058,42.8797185986386,43.3776866607531,5012498.16986495,0.0,1.0
2009-12-10,55.01,56.39,54.72,55.65,5755600,42.8019110889332,43.8756547228676,42.5762693107876,43.2998791510477,7397229.42141861,0.0,1.0
2009-12-11,55.6,55.8,55.12,55.47,7396600,43.260975396195,43.4165904156058,42.8874993496091,43.159825633578,9506280.34235611,0.0,1.0
2009-12-14,56.05,56.56,55.82,56.02,4830600,43.6111091898692,44.0079274893667,43.4321519175469,43.5877669369576,6208398.15885481,0.0,1.0
2009-12-15,55.67,56.37,55.33,56.37,7364800,43.3154406529888,43.8600932209265,43.0508951199905,43.8600932209265,9465410.25138364,0.0,1.0
2009-12-16,55.13,56.14,54.45,56.11,7803800,42.8952801005797,43.6811359486041,42.3661890345831,43.6577936956925,10029623.1424815,0.0,1.0
2009-12-17,54.47,55.4,54.41,54.9,5824200,42.3817505365241,43.1053603767842,42.3350660307009,42.7163228282573,7485395.71829631,0.0,1.0
2009-12-18,53.44,54.74,53.1,54.7,8920500,41.5803331865586,42.5918308127287,41.3157876535603,42.5607078088465,11464831.651568,0.0,1.0
2009-12-21,54.3,54.5,53.36,53.36,3655800,42.249477770025,42.4050927894357,41.5180871787943,41.5180871787943,4698518.19424945,0.0,1.0
2009-12-22,55.1,55.37,54.31,54.38,3669800,42.8719378476681,43.0820181238726,42.2572585209955,42.3117237777893,4716511.31606122,0.0,1.0
2009-12-23,54.96,55.65,54.92,55.41,3061900,42.7630073340805,43.2998791510477,42.7318843301984,43.1131411277548,3935224.26253416,0.0,1.0
2009-12-24,55.48,55.56,55.11,55.26,1004000,43.1676063845485,43.2298523923128,42.8797185986386,42.9964298631967,1290363.87850168,0.0,1.0
2009-12-28,55.14,55.55,54.89,55.33,2072200,42.9030608515502,43.2220716413423,42.7085420772868,43.0508951199905,2663239.07274022,0.0,1.0
2009-12-29,55.21,55.46,55.14,55.34,2164000,42.957526108344,43.1520448826075,42.9030608515502,43.058675870961,2781222.54290601,0.0,1.0
2009-12-30,54.96,55.29,54.75,54.86,2461000,42.7630073340805,43.0197721161083,42.5996115636992,42.6851998243751,3162933.76991299,0.0,1.0
2009-12-31,54.13,55.22,54.05,55.0,2189400,42.1172050035258,42.9653068593145,42.0549589957615,42.7941303379627,2813867.20676452,0.0,1.0
2010-01-04,56.18,56.39,54.8,55.72,6186700,43.7122589524862,43.8756547228676,42.6385153185519,43.3543444078415,7951289.05092267,0.0,1.0
2010-01-05,58.02,58.28,56.0,56.25,8867800,45.1439171310654,45.3462166562994,43.5722054350165,43.76672420928,11397100.4001765,0.0,1.0
2010-01-06,59.78,59.99,57.88,58.23,8836500,46.5133293018802,46.6767250722615,45.0349866174778,45.3073129014467,11356872.9206973,0.0,1.0
2010-01-07,62.2,62.31,59.02,59.51,14379100,48.3962710367505,48.4818592974265,45.9219922281192,46.3032490256756,18480349.8459796,0.0,1.0
2010-01-08,61.6,61.78,60.86,61.54,7146600,47.9294259785182,48.0694794959879,47.3536504066983,47.882741472695,9184974.59571725,0.0,1.0
2010-01-11,60.87,62.09,60.51,61.95,5624900,47.3614311576689,48.3106827760746,47.0813241227295,48.2017522624871,7229250.7770758,0.0,1.0
2010-01-12,60.43,61.2,59.91,60.07,5273800,47.0190781149652,47.6181959396967,46.6144790644972,46.7389710800258,6778008.98649618,0.0,1.0
2010-01-13,61.16,61.7,60.35,60.61,4950400,47.5870729358145,48.0072334882236,46.9568321072009,47.1591316324349,6362367.87264415,0.0,1.0
2010-01-14,61.56,61.62,60.78,61.03,3000400,47.8983029746361,47.9449874804593,47.291404398934,47.4859231731975,3856183.048861,0.0,1.0
2010-01-15,60.82,61.56,60.21,61.53,5067300,47.3225274028162,47.8983029746361,46.8479015936133,47.8749607217244,6512610.43977248,0.0,1.0
2010-01-19,60.65,61.01,59.96,60.6,5427100,47.190254636317,47.4703616712564,46.6533828193499,47.1513508814643,6975033.67033514,0.0,1.0
2010-01-20,60.2,60.57,58.53,60.33,5374100,46.8401208426428,47.1280086285527,45.5407354305628,46.9412706052598,6906916.85204769,0.0,1.0
2010-01-21,59.2,61.26,58.9,60.3,5401300,46.0620457455889,47.6648804455199,45.8286232164728,46.9179283523482,6941874.91728201,0.0,1.0
2010-01-22,57.77,59.17,57.7,58.62,4743300,44.9493983568019,46.0387034926773,44.8949331000081,45.6107621892977,6096198.19212851,0.0,1.0
2010-01-25,57.78,58.7464,57.5,58.35,3489900,44.9571791077724,45.7091108815653,44.7393180805974,45.4006819130931,4485299.7007799,0.0,1.0
2010-01-26,57.71,58.5,57.23,57.54,4552000,44.9027138509787,45.5173931776512,44.5292378043928,44.7704410844795,5850335.03480045,0.0,1.0
2010-01-27,61.93,62.08,58.83,58.84,14758500,48.186190760546,48.3029020251041,45.774157959679,45.7819387106495,18967963.4470787,0.0,1.0
2010-01-28,62.56,62.95,61.31,62.15,8862500,48.6763780716899,48.9798273595409,47.7037842003726,48.3573672818978,11390288.7183478,0.0,1.0
2010-01-29,60.6,63.4,60.32,62.8,8725400,47.1513508814643,49.3299611532152,46.9334898542893,48.8631160949828,11214084.646891,0.0,1.0
2010-02-01,61.7,61.86,60.72,60.74,5919900,48.0072334882236,48.1317255037522,47.2447198931108,47.2602813950519,7608391.55810966,0.0,1.0
2010-02-02,61.52,62.0,61.0,61.29,7862300,47.8671799707539,48.2406560173398,47.4625809202859,47.6882226984315,10104808.687195,0.0,1.0
2010-02-03,61.46,61.8,60.85,61.52,5480600,48.1472870056933,48.4136403669353,47.6694177399355,48.1942905400301,6995984.54966258,0.42,1.0
2010-02-04,59.32,61.17,59.25,60.95,7490700,46.4708276143463,47.9201032563986,46.41599015762,47.7477569638302,9561876.70440417,0.0,1.0
2010-02-05,58.4,59.74,57.14,59.21,9675700,45.7501067545149,46.7998523547042,44.7630325334415,46.3846544680622,12351028.666053,0.0,1.0
2010-02-08,57.89,58.9704,57.78,58.33,4724500,45.3505767126519,46.1969536876104,45.2644035663677,45.6952692977886,6030823.08595424,0.0,1.0
2010-02-09,59.74,60.43,58.39,58.62,8250900,46.7998523547042,47.3403929995777,45.7422728321255,45.9224530470833,10532271.8171023,0.0,1.0
2010-02-10,59.54,60.05,58.94,59.71,4237100,46.6431739069147,47.0427039487778,46.1731385635464,46.7763505875357,5408657.10604228,0.0,1.0
2010-02-11,60.59,60.75,58.94,59.75,4395800,47.4657357578093,47.5910785160408,46.1731385635464,46.8076862770936,5611237.61694098,0.0,1.0
2010-02-12,59.65,59.92,58.93,59.87,5178300,46.7293470531989,46.9408629577146,46.1653046411569,46.9016933457673,6610098.67414475,0.0,1.0
2010-02-16,61.26,61.29,59.9,60.42,4268700,47.9906085579039,48.0141103250723,46.9251951129357,47.3325590771882,5448994.49825651,0.0,1.0
2010-02-17,61.82,62.0,61.0,61.39,4116200,48.4293082117143,48.5703188147248,47.7869265757776,48.092449548967,5254328.28583022,0.0,1.0
2010-02-18,62.89,63.01,61.72,61.78,4390300,49.2675379073878,49.3615449760614,48.3509689878196,48.3979725221564,5604216.8682961,0.0,1.0
2010-02-19,63.59,64.34,62.65,62.65,7371100,49.8159124746508,50.4034566538612,49.0795237700404,49.0795237700404,9409207.3338718,0.0,1.0
2010-02-22,63.97,64.47,63.19,63.58,6034100,50.1136015254507,50.5052976449243,49.5025555790719,49.8080785522613,7702527.1632885,0.0,1.0
2010-02-23,62.77,64.17,62.25,63.81,6483800,49.1735308387141,50.2702799732401,48.7661668744616,49.9882587672192,8276569.10248918,0.0,1.0
2010-02-24,63.48,63.7,62.64,63.0,3400400,49.7297393283666,49.902085620935,49.071689847651,49.3537110536719,4340609.76219257,0.0,1.0
2010-02-25,62.87,62.97,62.0,62.72,5043100,49.2518700626088,49.3302092865035,48.5703188147248,49.1343612267667,6437515.907456,0.0,1.0
2010-02-26,63.16,63.88,63.03,63.09,4416000,49.4790538119035,50.0430962239455,49.3772128208404,49.4242163551772,5637022.91196401,0.0,1.0
2010-03-01,64.0,64.33,63.0,63.05,5265600,50.1371032926191,50.3956227314717,49.3537110536719,49.3928806656193,6721537.10263535,0.0,1.0
2010-03-02,64.44,65.33,64.36,64.64,4383200,50.4817958777559,51.1790149704189,50.4191244986401,50.6384743255453,5595153.72004543,0.0,1.0
2010-03-03,64.45,64.97,64.05,64.58,4289400,50.4896298001453,50.8969937643979,50.1762729045665,50.5914707912085,5475418.04315635,0.0,1.0
2010-03-04,65.55,65.8,64.85,65.09,7718700,51.3513612629872,51.547209322724,50.8029866957242,50.9910008330715,9852918.6482284,0.0,1.0
2010-03-05,67.93,68.04,66.03,66.06,8505600,53.2158347916815,53.3020079379657,51.7273895376819,51.7508913048503,10857396.3043481,0.0,1.0
2010-03-08,67.24,68.01,67.13,68.01,5075600,52.675294146808,53.2785061707973,52.5891210005238,53.2785061707973,6479002.14944848,0.0,1.0
2010-03-09,67.79,68.34,67.35,67.57,7655900,53.1061598782289,53.5370256096499,52.7614672930921,52.9338135856605,9772754.46370137,0.0,1.0
2010-03-10,70.01,70.48,68.03,68.14,10616500,54.8452906486916,55.2134850009968,53.2941740155762,53.3803471618604,13551959.6342541,0.0,1.0
2010-03-11,70.07,70.43,69.15,70.08,7289500,54.8922941830285,55.1743153890494,54.1715733231971,54.9001281054179,9305044.95397681,0.0,1.0
2010-03-12,69.83,70.49,69.25,70.48,5302100,54.7042800456811,55.2213189233863,54.2499125470918,55.2134850009968,6768129.3436423,0.0,1.0
2010-03-15,69.4,69.77,68.52,69.37,7709000,54.3674213829339,54.6572765113443,53.6780362126603,54.3439196157654,9840536.60061832,0.0,1.0
2010-03-16,68.72,69.3149,68.3,69.24,7494400,53.8347146604498,54.3007547033994,53.505689920092,54.2420786247023,9566599.75349254,0.0,1.0
2010-03-17,69.38,69.49,68.29,68.97,6004300,54.3517535381549,54.4379266844391,53.4978559977025,54.0305627201866,7664487.47063077,0.0,1.0
2010-03-18,70.87,70.93,69.19,69.35,7433700,55.5190079741862,55.566011508523,54.2029090127549,54.3282517709865,9489116.21844811,0.0,1.0
2010-03-19,70.72,73.3,70.72,73.2,17722500,55.4014991383441,57.4226511148278,55.4014991383441,57.3443118909331,22622766.8834425,0.0,1.0
2010-03-22,71.91,72.64,71.51,71.66,9013600,56.3337359026913,56.9056122371227,56.0203790071124,56.1378878429545,11505858.1791845,0.0,1.0
2010-03-23,72.18,72.63,71.51,72.54,4985400,56.545251807207,56.8977783147332,56.0203790071124,56.827273013228,6363861.87167241,0.0,1.0
2010-03-24,72.32,73.2,71.78,72.42,7700000,56.6549267206596,57.3443118909331,56.2318949116281,56.7332659445543,9829048.10283579,0.0,1.0
2010-03-25,72.49,73.43,72.0,72.95,5431000,56.7881034012806,57.524492105891,56.4042412041965,57.1484638311963,6932670.16188327,0.0,1.0
2010-03-26,72.59,72.99,72.35,72.66,4933700,56.8664426251753,57.1797995207542,56.678428487828,56.9212800819016,6297866.83441052,0.0,1.0
2010-03-29,74.11,74.53,73.0,73.08,9064200,58.057198828375,58.3862235687329,57.1876334431437,57.2503048222595,11570449.0667174,0.0,1.0
2010-03-30,73.53,74.18,72.7,73.84,4381300,57.6028313297857,58.1120362851013,56.9526157714595,57.8456829238593,5592728.37051356,0.0,1.0
2010-03-31,72.61,73.06,71.95,72.92,5884600,56.8821104699543,57.2346369774805,56.3650715922492,57.1249620640279,7511690.45012305,0.0,1.0
2010-04-01,72.99,73.51,72.3,73.24,4411000,57.1797995207542,57.5871634850067,56.6392588758807,57.375647580491,5630640.41319593,0.0,1.0
2010-04-05,72.04,73.05,70.95,72.99,9326300,56.4355768937544,57.226803055091,55.581679353302,57.1797995207542,11905019.6521399,0.0,1.0
2010-04-06,72.36,73.18,71.77,71.84,5193800,56.6862624102175,57.3286440461542,56.2240609892387,56.278898445965,6629884.42032578,0.0,1.0
2010-04-07,72.1,72.52,71.47,72.16,6717200,56.4825804280912,56.811605168449,55.9890433175545,56.529583962428,8574504.14498293,0.0,1.0
2010-04-08,72.28,72.46,71.21,71.89,3741500,56.6235910311017,56.7646016341122,55.7853613354282,56.3180680579123,4776023.82815067,0.0,1.0
2010-04-09,72.42,72.66,71.81,72.26,3345700,56.7332659445543,56.9212800819016,56.2553966787965,56.6079231863228,4270785.22566983,0.0,1.0
2010-04-12,71.92,72.57,71.8,72.15,3666100,56.3415698250807,56.8507747803964,56.2475627564071,56.5217500400386,4679775.74672809,0.0,1.0
2010-04-13,71.19,71.69,70.5,71.54,5079300,55.7696934906493,56.1613896101229,55.2291528457757,56.0438807742808,6483725.19853686,0.0,1.0
2010-04-14,71.7,71.76,70.81,70.83,3495900,56.1692235325124,56.2162270668492,55.4720044398494,55.4876722846283,4462515.48866281,0.0,1.0
2010-04-15,72.09,72.61,71.34,71.34,2943700,56.4747465057018,56.8821104699543,55.8872023264914,55.8872023264914,3757632.32471658,0.0,1.0
2010-04-16,70.79,72.1,69.88,72.1,8071300,55.4563365950704,56.4825804280912,54.7434496576285,56.4825804280912,10303012.4613531,0.0,1.0
2010-04-19,70.96,71.28,70.16,70.27,4203100,55.5895132756914,55.8401987921545,54.9627994845337,55.0489726308179,5365256.11441937,0.0,1.0
2010-04-20,71.41,71.98,70.95,71.54,4759600,55.9420397832177,56.3885733594176,55.581679353302,56.0438807742808,6075628.22730613,0.0,1.0
2010-04-21,74.16,74.65,71.51,71.51,12035700,58.0963684403224,58.4802306374065,56.0203790071124,56.0203790071124,15363568.0845845,0.0,1.0
2010-04-22,75.59,76.0,73.68,74.46,9088900,59.2166193420169,59.5378101599852,57.7203401656278,58.3313861120065,11601978.6106317,0.0,1.0
2010-04-23,75.13,75.6799,74.55,75.04,5198200,58.8562589121012,59.2870463042982,58.4018914135118,58.7857536105959,6635501.01924169,0.0,1.0
2010-04-26,74.34,75.29,74.14,74.58,4023900,58.2373790433329,58.9816016703327,58.0807005955435,58.4253931806802,5136507.35857155,0.0,1.0
2010-04-27,72.48,74.93,72.23,74.65,6048300,56.7802694788911,58.6995804643117,56.5844214191544,58.4802306374065,7720653.45978984,0.0,1.0
2010-04-28,72.37,72.99,71.34,72.95,5699500,56.694096332607,57.1797995207542,55.8872023264914,57.1484638311963,7275410.3457289,0.0,1.0
2010-04-29,73.79,74.0,72.67,73.0,5202000,57.8065133119119,57.9710256820909,56.9291140042911,57.1876334431437,6640351.71830543,0.0,1.0
2010-04-30,72.43,74.48,72.26,73.8,5600900,56.7410998669438,58.3470539567855,56.6079231863228,57.8143472343014,7149547.47002247,0.0,1.0
2010-05-03,74.39,74.7,72.46,72.62,5407700,58.2765486552803,58.5194002493539,56.7646016341122,56.8899443923438,6902927.71762403,0.0,1.0
2010-05-04,74.39,74.39,74.39,74.39,6229300,58.2765486552803,58.2765486552803,58.2765486552803,58.2765486552803,7951699.91519415,0.0,1.0
2010-05-05,71.0,72.04,70.44,71.9,5509200,55.9498737056071,56.7694211514358,55.508578927084,56.659097456805,6991136.4243312,0.42,1.0
2010-05-06,67.97,71.49,62.0,70.66,13769700,53.5621537432411,56.3360066368149,48.8576361936288,55.6819447329324,17473653.3838149,0.0,1.0
2010-05-07,66.72,69.12,65.8,68.29,8926100,52.5771207554663,54.4683840919939,51.8521364764641,53.8143221881114,11327158.7230855,0.0,1.0
2010-05-10,71.0,71.73,69.8,69.96,8841700,55.9498737056071,56.5251329704676,55.0042420373434,55.1303262597785,11220055.7109942,0.0,1.0
2010-05-11,71.42,72.67,70.14,70.31,6550300,56.2808447894995,57.2658777772742,55.2721710100181,55.4061354963555,8312285.07229663,0.0,1.0
2010-05-12,72.87,73.37,72.04,72.04,6330100,57.4234830553182,57.8174962504281,56.7694211514358,56.7694211514358,8032852.80615314,0.0,1.0
2010-05-13,71.76,73.3,71.56,72.66,3952900,56.5487737621742,57.7623344031127,56.3911684841302,57.257997513372,5016202.56511631,0.0,1.0
2010-05-14,69.82,71.4,68.98,71.08,7952800,55.0200025651477,56.2650842616951,54.3580603973631,56.0129158168247,10092047.8028427,0.0,1.0
2010-05-17,69.68,70.372,67.62,70.36,4813600,54.909678870517,55.4549931325491,53.2863445066642,55.4455368158665,6108424.8697017,0.0,1.0
2010-05-18,67.725,70.13,67.2964,69.89,8881500,53.3690872776372,55.2642907461159,53.031339166789,55.0751644124631,11270561.6337576,0.0,1.0
2010-05-19,66.21,67.55,65.285,66.85,9974000,52.1752272964542,53.2311826593488,51.4463028855009,52.6795641861949,12656936.5236839,0.0,1.0
2010-05-20,63.0,65.11,62.8,65.0,10899800,49.6456625838486,51.3083982672124,49.4880573058046,51.2217153642882,13831770.2747994,0.0,1.0
2010-05-21,64.56,65.0,61.39,61.99,10882600,50.8749837525915,51.2217153642882,48.3769400955947,48.8497559297266,13809943.5946102,0.0,1.0
2010-05-24,63.15,64.61,63.06,63.66,6160500,49.7638665423816,50.9143850721025,49.6929441672618,50.1657600013937,7817631.58754307,0.0,1.0
2010-05-25,62.78,62.975,60.61,61.0,6903200,49.4722967780002,49.6259619240931,47.7622795112232,48.069609803409,8760112.71408609,0.0,1.0
2010-05-26,63.26,65.41,63.0,63.6,7386100,49.8505494453057,51.5448061842784,49.6456625838486,50.1184784179805,9372909.45032902,0.0,1.0
2010-05-27,65.13,65.23,63.91,64.86,7443400,51.3241587950168,51.4029614340388,50.3627665989486,51.1113916696575,9445622.75119197,0.0,1.0
2010-05-28,64.18,65.26,63.51,65.15,5775600,50.575533724308,51.4266022257454,50.0475560428607,51.3399193228212,7329196.16865737,0.0,1.0
2010-06-01,62.95,65.2,62.86,64.27,6318500,49.6062612643376,51.3793206423322,49.5353388892178,50.6464560994278,8018132.48695575,0.0,1.0
2010-06-02,64.34,64.37,62.06,63.39,4587900,50.7016179467431,50.7252587384497,48.904917777042,49.9529928760343,5822013.1418698,0.0,1.0
2010-06-03,64.31,64.84,63.51,64.84,3775600,50.6779771550366,51.0956311418531,50.0475560428607,51.0956311418531,4791210.10014246,0.0,1.0
2010-06-04,61.1525,63.41,60.93,63.25,8228800,48.1897838279175,49.9687534038387,48.0144479560936,49.8426691814035,10442289.8802978,0.0,1.0
2010-06-07,60.11,61.7,60.07,61.69,5918400,47.3682663161133,48.6212282765628,47.3367452605045,48.6133480126606,7510408.37394935,0.0,1.0
2010-06-08,61.015,61.1,59.84,60.33,7191200,48.0814301992623,48.1484124424309,47.155499190754,47.5416321219617,9125582.70795223,0.0,1.0
2010-06-09,61.71,63.18,61.17,61.48,7726900,48.629108540465,49.7875073340882,48.2035742897463,48.4478624707145,9805382.27640396,0.0,1.0
2010-06-10,63.89,64.01,62.3,62.81,5682900,50.3470060711442,50.4415692379706,49.0940441106947,49.4959375697068,7211560.51438172,0.0,1.0
2010-06-11,65.38,65.7,63.15,63.16,8461800,51.5211653925718,51.7733338374421,49.7638665423816,49.7717468062838,10737965.2572798,0.0,1.0
2010-06-14,64.82,66.55,64.71,66.22,6000100,51.0798706140487,52.4431562691289,50.9931877111245,52.1831075603564,7614085.10484817,0.0,1.0
2010-06-15,67.48,67.57,65.47,65.67,6400600,53.1760208120334,53.2469431871532,51.5920877676915,51.7496930457355,8122316.81506829,0.0,1.0
2010-06-16,67.03,67.56,66.6,66.93,4451700,52.8214089364345,53.239062923251,52.4825575886399,52.7426062974125,5649176.29060392,0.0,1.0
2010-06-17,67.26,67.49,65.88,67.48,3637100,53.002655006185,53.1839010759356,51.9151785876817,53.1760208120334,4615454.5648978,0.0,1.0
2010-06-18,67.96,68.1436,67.16,67.38,6213700,53.5542734793389,53.6989551245833,52.923852367163,53.0972181730114,7885142.01696557,0.0,1.0
2010-06-21,67.97,69.34,67.57,68.95,4109500,53.5621537432411,54.6417498978422,53.2469431871532,54.3344196056565,5214926.87428102,0.0,1.0
2010-06-22,66.28,68.47,66.15,67.97,4188200,52.2303891437696,53.956166938351,52.127945713041,53.5621537432411,5314796.62607709,0.0,1.0
2010-06-23,67.45,67.88,65.651,66.42,6098600,53.1523800203268,53.4912313681213,51.7347205443213,52.3407128384004,7739080.91872253,0.0,1.0
2010-06-24,67.43,68.24,67.14,67.17,7768700,53.1366194925224,53.7749208686004,52.9080918393586,52.9317326310652,9858426.18523592,0.0,1.0
2010-06-25,68.77,68.77,66.67,67.31,13325500,54.1925748554169,54.1925748554169,52.5377194359553,53.042056325696,16909966.6779978,0.0,1.0
2010-06-28,67.3,68.62,67.26,68.43,5517000,53.0341760617938,54.074370896884,53.002655006185,53.9246458827422,7001034.5699984,0.0,1.0
2010-06-29,63.04,66.2,62.56,66.11,9210000,49.6771836394574,52.167347032552,49.2989309721519,52.0964246574322,11687425.8455112,0.0,1.0
2010-06-30,62.75,64.21,62.58,63.05,7102200,49.4486559862936,50.5991745160146,49.3146914999563,49.6850639033596,9012642.32790333,0.0,1.0
2010-07-01,62.26,62.72,61.31,62.48,6465100,49.0625230550859,49.425015194587,48.3138979843771,49.2358888609343,8204166.8657779,0.0,1.0
2010-07-02,61.94,62.5,61.17,62.32,3561300,48.8103546102156,49.2516493887387,48.2035742897463,49.1098046384991,4519264.89290109,0.0,1.0
2010-07-06,61.36,63.02,60.65,62.71,5444200,48.3532993038881,49.661423111653,47.793800566832,49.4171349306848,6908651.87710445,0.0,1.0
2010-07-07,63.3,63.37,61.03,61.48,4785100,49.8820705009145,49.9372323482299,48.0932505951155,48.4478624707145,6072258.56822537,0.0,1.0
2010-07-08,64.73,64.89,63.55,64.09,4489200,51.0089482389289,51.135032461364,50.0790770984695,50.5046113491882,5696763.52938858,0.0,1.0
2010-07-09,64.66,65.2,64.01,65.2,3145000,50.9537863916135,51.3793206423322,50.4415692379706,51.3793206423322,3990983.09273971,0.0,1.0
2010-07-12,64.34,64.98,64.01,64.55,2299500,50.7016179467431,51.2059548364838,50.4415692379706,50.8671034886893,2918049.48227503,0.0,1.0
2010-07-13,64.43,65.36,64.18,65.15,6208300,50.7725403218629,51.5054048647674,50.575533724308,51.3399193228212,7878289.45458058,0.0,1.0
2010-07-14,64.75,65.39,64.05,64.29,3822500,51.0247087667333,51.529045656474,50.4730902935794,50.6622166272322,4850725.87344913,0.0,1.0
2010-07-15,64.37,65.78,63.36,65.65,8068800,50.7252587384497,51.8363759486597,49.9293520843277,51.7339325179311,10239250.9948166,0.0,1.0
2010-07-16,61.9,64.264,61.68,63.96,7016400,48.7788335546068,50.6417279410864,48.6054677487584,50.4021679184596,8903762.72556403,0.0,1.0
2010-07-19,63.18,63.36,62.04,62.72,5031500,49.7875073340882,49.9293520843277,48.8891572492376,49.425015194587,6384938.4518664,0.0,1.0
2010-07-20,63.88,64.0,61.83,62.26,5068600,50.339125807242,50.4336889740684,48.7236717072914,49.0625230550859,6432018.09343736,0.0,1.0
2010-07-21,63.18,64.81,62.665,64.4,4459500,49.7875073340882,51.0719903501465,49.3816737431249,50.7488995301563,5659074.43627113,0.0,1.0
2010-07-22,66.6,67.11,64.02,64.02,7572300,52.4825575886399,52.884451047652,50.4494495018728,50.4494495018728,9609195.95330776,0.0,1.0
2010-07-23,67.93,68.17,66.36,66.49,5023400,53.5306326876323,53.7197590212851,52.2934312549872,52.3958746857158,6374659.60828892,0.0,1.0
2010-07-26,68.85,68.99,68.0,68.15,5836600,54.2556169666345,54.3659406612653,53.5857945349477,53.7039984934807,7406604.74374709,0.0,1.0
2010-07-27,68.62,69.75,68.4,69.25,5686800,54.074370896884,54.9648407178324,53.9010050910356,54.5708275227225,7216509.58721531,0.0,1.0
2010-07-28,67.32,68.0,66.9018,67.62,5540700,53.0499365895982,53.5857945349477,52.7203839532083,53.2863445066642,7031109.7049103,0.0,1.0
2010-07-29,67.22,68.53,66.69,67.85,4458600,52.9711339505762,54.0034485217642,52.5534799637597,53.4675905764147,5657932.34254031,0.0,1.0
2010-07-30,68.14,68.38,66.47,66.61,6022000,53.6961182295785,53.8852445632312,52.3801141579114,52.4904378525421,7641876.05229841,0.0,1.0
2010-08-02,69.69,69.93,68.5,69.01,5430800,54.9175591344192,55.1066854680719,53.9798077300576,54.3817011890697,6891647.3704454,0.0,1.0
2010-08-03,69.54,70.0,68.93,69.31,3773400,54.7993551758862,55.1618473153873,54.3186590778521,54.6181091061356,4788418.3154671,0.0,1.0
2010-08-04,69.25,69.93,69.16,69.42,3860000,54.9017986066148,55.4409065207303,54.8304460885701,55.0365755851437,4868784.02500631,0.42,1.0
2010-08-05,68.71,69.25,68.33,68.73,4312900,54.4736834983466,54.9017986066148,54.1724173110468,54.4895396134676,5440046.27498698,0.0,1.0
2010-08-06,68.7,68.72,67.36,68.03,4498800,54.4657554407861,54.4816115559071,53.4033957276761,53.9345755842311,5674529.94085451,0.0,1.0
2010-08-09,68.99,69.47,68.45,69.17,2904300,54.6956691100412,55.0762158729463,54.267554001773,54.8383741461306,3663318.50876317,0.0,1.0
2010-08-10,68.62,68.97,67.54,68.29,4126200,54.4023309803019,54.6798129949202,53.5461007637655,54.1407050808047,5204553.53471012,0.0,1.0
2010-08-11,65.6,67.26,64.92,67.18,5230700,52.0080575970243,53.3241151520709,51.4689496829088,53.2606906915867,6597706.89108821,0.0,1.0
2010-08-12,64.7,65.27,64.44,64.65,3847700,51.2945324165773,51.746431697527,51.0884029200037,51.2548921287747,4853269.5059629,0.0,1.0
2010-08-13,64.84,65.7,64.54,64.59,3665200,51.4055252224246,52.0873381726295,51.1676834956089,51.2073237834115,4623074.40633501,0.0,1.0
2010-08-16,64.4,64.93,63.65,64.27,3033200,51.0566906897616,51.4768777404693,50.4620863727225,50.9536259414748,3825905.6229661,0.0,1.0
2010-08-17,65.99,66.91,64.65,65.16,4303900,52.3172518418846,53.0466331374526,51.2548921287747,51.6592230643613,5428694.18788204,0.0,1.0
2010-08-18,66.0,66.363,64.99,66.05,2812800,52.3251798994451,52.6129683888921,51.5244460858324,52.3648201872478,3547905.62319631,0.0,1.0
2010-08-19,64.62,65.82,64.15,65.74,4200700,51.2311079560931,52.1824748633557,50.8584892507486,52.1190504028716,5298523.58907876,0.0,1.0
2010-08-20,64.6,64.73,63.59,64.2,3865900,51.2152518409721,51.3183165892588,50.4145180273593,50.8981295385512,4876225.9487751,0.0,1.0
2010-08-23,63.3,65.24,63.21,65.09,3887800,50.1846043581042,51.7226475248455,50.1132518400595,51.6037266614376,4903849.36073045,0.0,1.0
2010-08-24,60.93,62.81,60.53,62.55,9981400,48.3056547162605,49.7961295376386,47.9885324138396,49.5900000410651,12589969.1365798,0.0,1.0
2010-08-25,60.76,61.11,59.48,60.49,5143200,48.1708777377316,48.4483597523499,47.1560863699848,47.9568201835975,6487339.377568,0.0,1.0
2010-08-26,61.32,62.56,61.07,61.36,4883300,48.6148489611208,49.5979280986256,48.4166475221078,48.6465611913629,6159516.32883766,0.0,1.0
2010-08-27,63.16,63.34,60.57,61.13,6851600,50.0736115522569,50.2163165883463,48.0202446440817,48.4642158674709,8642217.77868737,0.0,1.0
2010-08-30,62.1,63.19,62.1,63.0,3279200,49.2332374508416,50.0973957249385,49.2332374508416,49.9467626312885,4136196.00383438,0.0,1.0
2010-08-31,61.13,62.18,60.8,62.0,5309500,48.4642158674709,49.2966619113257,48.2025899679737,49.1539568752363,6697100.72040701,0.0,1.0
2010-09-01,62.29,63.09,61.66,61.79,5688800,49.3838705444915,50.0181151493332,48.8844029181786,48.9874676664654,7175528.12472951,0.0,1.0
2010-09-02,63.39,63.39,62.2,62.34,3465800,50.2559568761489,50.2559568761489,49.3125180264468,49.4235108322941,4371562.60981007,0.0,1.0
2010-09-03,64.64,65.42,64.09,64.47,3471600,51.2469640712142,51.8653525609349,50.8109209053854,51.1121870926853,4378878.39927769,0.0,1.0
2010-09-07,63.42,64.25,63.29,64.25,2529800,50.2797410488305,50.9377698263538,50.1766763005437,50.9377698263538,3190945.55089662,0.0,1.0
2010-09-08,64.5,65.0,63.58,63.6,3747800,51.1359712653668,51.5323741433929,50.4065899697988,50.4224460849199,4727261.3390981,0.0,1.0
2010-09-09,63.44,65.63,62.95,65.51,4190700,50.2955971639515,52.0318417697058,49.9071223434859,51.9367050789796,5285910.15896217,0.0,1.0
2010-09-10,63.84,64.1,62.96,63.38,3210300,50.6127194663724,50.818848962946,49.9150504010465,50.2480288185884,4049289.47033103,0.0,1.0
2010-09-13,64.19,64.98,63.92,64.73,3119100,50.8902014809907,51.5165180282719,50.6761439268566,51.3183165892588,3934254.98766766,0.0,1.0
2010-09-14,62.76,64.35,62.43,64.02,6025500,49.756489249836,51.017050401959,49.4948633503388,50.7554245024618,7600222.31675533,0.0,1.0
2010-09-15,62.73,62.79,61.89,62.49,4928100,49.7327050771544,49.7802734225176,49.0667482420706,49.5424316957019,6216024.49576001,0.0,1.0
2010-09-16,62.58,63.35,62.2,62.39,4676500,49.6137842137466,50.2242446459068,49.3125180264468,49.4631511200967,5898670.59402643,0.0,1.0
2010-09-17,62.95,63.34,62.0,63.26,10702700,49.9071223434859,50.2163165883463,49.1539568752363,50.1528921278621,13499775.8508899,0.0,1.0
2010-09-20,63.72,63.9,62.53,62.99,4169100,50.5175827756461,50.6602878117355,49.574143925944,49.938834573728,5258665.14991032,0.0,1.0
2010-09-21,64.23,64.5,63.39,63.8,5361200,50.9219137112328,51.1359712653668,50.2559568761489,50.5810072361303,6762312.1541098,0.0,1.0
2010-09-22,63.9,64.86,63.63,64.38,3635500,50.6602878117355,51.4213813375456,50.4462302576014,51.0408345746406,4585612.51888872,0.0,1.0
2010-09-23,62.65,63.49,62.56,63.31,3656800,49.6692806166703,50.3352374517541,49.5979280986256,50.1925324156647,4612479.12503707,0.0,1.0
2010-09-24,64.6,64.83,63.33,63.52,4626900,51.2152518409721,51.3975971648641,50.2083885307858,50.3590216244357,5836107.98064811,0.0,1.0
2010-09-27,63.89,64.7,63.8,64.61,2762400,50.652359754175,51.2945324165773,50.5810072361303,51.2231798985326,3484333.93540866,0.0,1.0
2010-09-28,64.52,64.67,62.94,63.85,3561500,51.1518273804879,51.2707482438957,49.8991942859254,50.6206475239329,4492273.1360259,0.0,1.0
2010-09-29,65.97,66.26,64.44,64.71,5874700,52.3013957267636,52.5313093960187,51.0884029200037,51.3024604741378,7410011.79059704,0.0,1.0
2010-09-30,66.54,67.97,66.05,67.09,8214300,52.7532950077133,53.887007238868,52.3648201872478,53.189338173542,10361049.900676,0.0,1.0
2010-10-01,66.83,67.98,66.67,67.54,4483000,52.9832086769685,53.8949352964285,52.8563597560001,53.5461007637655,5654600.72127028,0.0,1.0
2010-10-04,66.33,67.89,65.86,66.57,4073700,52.5868057989424,53.8235827783838,52.2141870935978,52.7770791803949,5138333.02659798,0.0,1.0
2010-10-05,68.6,68.98,67.02,67.02,7517800,54.3864748651809,54.6877410524807,53.1338417706184,53.1338417706184,9482524.49305504,0.0,1.0
2010-10-06,68.58,69.39,68.41,68.61,4718400,54.3706187500598,55.0127914124621,54.2358417715309,54.3944029227414,5951520.86621497,0.0,1.0
2010-10-07,68.46,69.14,67.8,68.97,5501400,54.2754820593335,54.814589973449,53.7522302603391,54.6798129949202,6939152.4443445,0.0,1.0
2010-10-08,69.23,69.71,68.15,68.47,3335700,54.8859424914938,55.2664892543988,54.0297122749574,54.2834101168941,4207461.88399315,0.0,1.0
2010-10-11,69.99,70.25,69.23,69.51,3469400,55.4884748660934,55.694604362667,54.8859424914938,55.1079281031884,4376103.44465205,0.0,1.0
2010-10-12,70.22,70.6,68.91,70.16,4381600,55.6708201899854,55.9720863772853,54.632244649557,55.6232518446223,5526700.539888,0.0,1.0
2010-10-13,71.47,72.17,70.66,70.73,6038900,56.6618273850507,57.2167914142872,56.0196547226484,56.075151125572,7617124.31311156,0.0,1.0
2010-10-14,71.36,72.0,70.8493,71.73,3841500,56.5746187518849,57.0820144357583,56.1697328522691,56.8679568816242,4845449.17929061,0.0,1.0
2010-10-15,70.11,71.9,70.05,71.85,5641300,55.5836115568197,57.0027338601531,55.5360432114565,56.9630935723505,7115614.33167568,0.0,1.0
2010-10-18,70.23,71.05,70.03,70.19,4818500,55.6787482475459,56.3288489675087,55.5201870963355,55.6470360173039,6077781.30168211,0.0,1.0
2010-10-19,69.05,69.96,68.35,69.57,4493400,54.7432374554043,55.4646906934118,54.1882734261678,55.1554964485515,5667718.68859155,0.0,1.0
2010-10-20,71.36,71.94,69.57,70.0,8067700,56.5746187518849,57.0344460903952,55.1554964485515,55.4964029236539,10176137.0151667,0.0,1.0
2010-10-21,71.5,71.88,70.57,71.61,4622700,56.6856115577322,56.9868777450321,55.9483022046037,56.772820190898,5830810.33999914,0.0,1.0
2010-10-22,71.26,71.63,70.61,71.38,3062400,56.4953381762797,56.788676306019,55.9800144348458,56.590474867006,3862736.83890656,0.0,1.0
2010-10-25,71.66,72.49,71.47,71.68,4802900,56.8124604787006,57.4704892562239,56.6618273850507,56.8283165938216,6058104.35070021,0.0,1.0
2010-10-26,71.3,71.65,70.73,71.1,3544500,56.5270504065218,56.8045324211401,56.075151125572,56.3684892553114,4470830.30482769,0.0,1.0
2010-10-27,70.86,71.1099,69.71,70.87,3808200,56.1782158738588,56.3763380322963,55.2664892543988,56.1861439314194,4803446.45700235,0.0,1.0
2010-10-28,71.27,71.79,70.346,71.3,4119800,56.5032662338402,56.9155252269874,55.770713715248,56.5270504065218,5196480.9394355,0.0,1.0
2010-10-29,70.64,71.46,70.356,71.15,3192300,56.0037986075273,56.6538993274901,55.7786417728085,56.408129543114,4026585.29612116,0.0,1.0
2010-11-01,70.48,71.89,69.91,70.71,3321400,55.876949686559,56.9948058025926,55.4250504056092,56.059295010451,4189424.67892642,0.0,1.0
2010-11-02,69.78,70.98,68.8,70.85,6339800,55.3219856573225,56.2733525645851,54.5450360163913,56.1702878162983,7996662.42531995,0.0,1.0
2010-11-03,68.94,69.73,68.04,69.66,4670800,54.9890072397805,55.6191394666361,54.2711350826032,55.5633049655224,5855805.88127172,0.42,1.0
2010-11-04,70.85,71.58,69.78,70.0,5758100,56.5124914844568,57.0947655675006,55.659021253146,55.8345011137893,7218959.45982501,0.0,1.0
2010-11-05,71.27,71.65,70.5,70.85,3625800,56.8474984911395,57.1506000686144,56.2333189788878,56.5124914844568,4545684.02935579,0.0,1.0
2010-11-08,70.21,70.41,69.75,70.06,4171600,56.0020046171307,56.1615317631701,55.6350921812401,55.8823592576012,5229956.28464355,0.0,1.0
2010-11-09,69.25,70.55,68.83,70.27,4587500,55.2362743161416,56.2732007653977,54.9012673094589,56.0498627609425,5751372.24465488,0.0,1.0
2010-11-10,67.07,67.69,66.79,67.69,10494700,53.4974284243121,53.9919625770343,53.274090419857,53.9919625770343,13157259.1380882,0.0,1.0
2010-11-11,65.37,66.7,65.04,66.55,10033700,52.1414476829773,53.2023032041393,51.8782278920123,53.0826578446097,12579301.0770994,0.0,1.0
2010-11-12,63.09,65.25,63.01,65.01,16721500,50.3228382181281,52.0457313953536,50.2590273597124,51.8542988201064,20963830.1883371,0.0,1.0
2010-11-15,63.61,64.1,62.62,63.35,10964500,50.7376087978306,51.1284503056271,49.9479494249355,50.5302235079794,13746249.8041457,0.0,1.0
2010-11-16,62.78,63.35,61.84,63.35,9615800,50.0755711417671,50.5302235079794,49.3257935553819,50.5302235079794,12055377.7068452,0.0,1.0
2010-11-17,62.5,63.02,62.1701,62.67,8173300,49.8522331373119,50.2670037170143,49.5890931099199,49.9878312114454,10246908.0691526,0.0,1.0
2010-11-18,64.61,64.718,62.72,63.35,11578500,51.5352445280276,51.6213891868888,50.0277129979552,50.5302235079794,14516024.7487164,0.0,1.0
2010-11-19,63.59,64.74,63.39,64.53,8824700,50.7216560832266,51.6389371729532,50.5621289371872,51.4714336696118,11063571.5852656,0.0,1.0
2010-11-22,64.03,64.17,62.8,63.02,5908600,51.0726158045133,51.1842848067409,50.091523856371,50.2670037170143,7407642.08060334,0.0,1.0
2010-11-23,63.6,64.11,63.1,63.43,6567900,50.7296324405286,51.1364266629291,50.3308145754301,50.5940343663951,8234209.86717576,0.0,1.0
2010-11-24,65.41,65.58,64.02,64.38,6205700,52.1733531121851,52.3089511863186,51.0646394472113,51.3517883100822,7780117.87218634,0.0,1.0
2010-11-26,64.8,65.46,64.67,65.09,2279600,51.686795316765,52.213234898695,51.5831026718394,51.9181096785221,2857946.19485891,0.0,1.0
2010-11-29,64.36,64.7018,63.44,64.33,4385000,51.3358355954783,51.6084674880596,50.6020107236971,51.3119065235724,5497496.95756112,0.0,1.0
2010-11-30,63.77,64.21,63.47,63.73,5814100,50.8652305146621,51.2161902359488,50.625939795603,50.8333250854542,7289166.94662625,0.0,1.0
2010-12-01,65.72,65.79,64.52,64.66,7515200,52.4206201885462,52.47645468966,51.4634573123098,51.5751263145374,9421844.72872597,0.0,1.0
2010-12-02,66.59,66.8,65.55,65.62,4760700,53.1145632738176,53.282066777159,52.2850221144127,52.3408566155265,5968513.97169013,0.0,1.0
2010-12-03,66.54,66.6799,65.95,66.58,3355900,53.0746814873078,53.1862707259623,52.6040764064915,53.1065869165156,4207309.01707625,0.0,1.0
2010-12-06,66.59,66.96,65.97,66.41,3455000,53.1145632738176,53.4096884939905,52.6200291210955,52.9709888423821,4331551.19461201,0.0,1.0
2010-12-07,66.23,67.39,66.01,67.04,4732800,52.8274144109467,53.7526718579752,52.6519345503033,53.4734993524063,5933535.59880166,0.0,1.0
2010-12-08,65.18,66.56,64.92,66.19,5230600,51.9898968942398,53.0906342019117,51.7825116043886,52.7955089817388,6557630.0082598,0.0,1.0
2010-12-09,64.61,65.61,64.4,65.61,5188300,51.5352445280276,52.3328802582245,51.3677410246862,52.3328802582245,6504598.28162243,0.0,1.0
2010-12-10,64.16,64.77,63.96,64.63,5501700,51.1763084494389,51.6628662448591,51.0167813033995,51.5511972426315,6897509.46668507,0.0,1.0
2010-12-13,63.79,64.3825,63.63,64.23,4819600,50.881183229266,51.3537823994077,50.7535615124345,51.2321429505527,6042357.20334358,0.0,1.0
2010-12-14,64.49,65.11,63.6801,63.85,6304500,51.4395282404039,51.9340623931261,50.7935230625174,50.9290413730778,7903983.93818566,0.0,1.0
2010-12-15,64.24,64.69,64.09,64.29,3434800,51.2401193078547,51.5990553864433,51.1204739483251,51.2800010943645,4306226.35115871,0.0,1.0
2010-12-16,64.4,64.85,63.71,64.33,5169100,51.3677410246862,51.7266771032748,50.8173723708503,51.3119065235724,6480527.14329058,0.0,1.0
2010-12-17,65.03,65.285,64.35,64.89,8884700,51.8702515347103,52.0736486459105,51.3278592381763,51.7585825324827,11138793.8925526,0.0,1.0
2010-12-20,63.27,64.77,62.82,64.74,9711000,50.4664126495636,51.6628662448591,50.1074765709749,51.6389371729532,12174730.4344073,0.0,1.0
2010-12-21,64.19,64.35,63.28,63.61,5092900,51.2002375213448,51.3278592381763,50.4743890068656,50.7376087978306,6384994.81303604,0.0,1.0
2010-12-22,64.61,65.14,64.01,64.45,5256000,51.5352445280276,51.957991465032,51.0566630899094,51.407622811196,6589474.11834464,0.0,1.0
2010-12-23,65.06,65.12,64.33,64.56,3328900,51.8941806066162,51.942038750428,51.3119065235724,51.4953627415177,4173458.97879709,0.0,1.0
2010-12-27,64.75,64.91,64.33,64.73,2548500,51.6469135302551,51.7745352470867,51.3119065235724,51.6309608156512,3195067.502017,0.0,1.0
2010-12-28,64.86,65.0,64.33,64.81,2635100,51.7346534605768,51.8463224628044,51.3119065235724,51.694771674067,3303638.36553462,0.0,1.0
2010-12-29,65.05,65.2,64.62,65.0,2504700,51.8862042493142,52.0058496088438,51.5432208853295,51.8463224628044,3140155.21769746,0.0,1.0
2010-12-30,65.01,65.23,64.731,65.11,2342900,51.8542988201064,52.0297786807497,51.6317584513814,51.9340623931261,2937305.72904674,0.0,1.0
2010-12-31,65.26,65.29,64.62,64.9,2137400,52.0537077526556,52.0776368245615,51.5432208853295,51.7665588897847,2679669.32658863,0.0,1.0
2011-01-03,66.4,66.68,66.0,66.15,8072900,52.9630124850802,53.1863504895353,52.6439581930014,52.7636035525309,10121036.074959,0.0,1.0
2011-01-04,66.94,67.61,66.51,66.79,7979900,53.3937357793865,53.9281517186185,53.0507524154018,53.274090419857,10004441.4986641,0.0,1.0
2011-01-05,67.48,67.55,66.49,66.55,5890000,53.8244590736929,53.8802935748067,53.0347997007979,53.0826578446097,7384323.16534436,0.0,1.0
2011-01-06,68.8,69.35,67.46,67.46,7507200,54.8773382375529,55.3160378891613,53.808506359089,53.808506359089,9411815.08775437,0.0,1.0
2011-01-07,69.38,70.1,68.8,69.16,6797000,55.3399669610672,55.914264686809,54.8773382375529,55.1644871004239,8521433.7105001,0.0,1.0
2011-01-10,69.09,69.66,68.35,69.42,4397400,55.1086525993101,55.5633049655224,54.5184021589643,55.3718723902751,5513042.90106711,0.0,1.0
2011-01-11,68.96,69.88,68.67,69.47,4443600,55.0049599543845,55.7387848261657,54.7736455926273,55.4117541767849,5570964.07767813,0.0,1.0
2011-01-12,70.15,70.49,69.51,69.6,5935800,55.9541464733189,56.2253426215859,55.4436596059928,55.5154468217105,7441742.8599068,0.0,1.0
2011-01-13,69.83,70.5,69.6174,70.29,4040100,55.6989030396558,56.2333189788878,55.529325683416,56.0658154755465,5065094.0611728,0.0,1.0
2011-01-14,70.07,70.2,69.39,69.55,4551500,55.8903356149031,55.9940282598287,55.3479433183692,55.4755650352007,5706238.86028266,0.0,1.0
2011-01-18,72.47,72.57,70.23,70.86,9630700,57.8046613673759,57.8844249403956,56.0179573317346,56.5204678417587,12074057.9131548,0.0,1.0
2011-01-19,71.73,72.99,71.18,72.68,8590500,57.2144109270301,58.2194319470783,56.7757112754218,57.9721648707173,10769953.8458219,0.0,1.0
2011-01-20,71.12,71.96,70.36,71.35,6909400,56.72785313161,57.3978671449754,56.1216499766603,56.9113093495553,8662350.16615115,0.0,1.0
2011-01-21,71.68,72.22,71.34,71.91,4441200,57.1745291405203,57.6052524348267,56.9033329922533,57.3579853584656,5567955.18538665,0.0,1.0
2011-01-24,72.73,72.82,71.51,71.52,5497100,58.0120466572271,58.0838338729448,57.0389310663868,57.0469074236888,6891742.4231264,0.0,1.0
2011-01-25,72.24,72.73,71.31,72.49,5186700,57.6212051494306,58.0120466572271,56.8794039203474,57.8206140819798,6502592.35342811,0.0,1.0
2011-01-26,70.02,70.48,69.11,69.99,13111000,55.8504538283933,56.2173662642839,55.124605313914,55.8265247564874,16437327.8473395,0.0,1.0
2011-01-27,70.56,71.0,70.0,70.01,5743600,56.2811771226997,56.6321368439863,55.8345011137893,55.8424774710913,7200780.73556398,0.0,1.0
2011-01-28,69.23,70.95,69.0,70.8,5376400,55.2203216015377,56.5922550574765,55.0368653835923,56.4726096979469,6740420.2149673,0.0,1.0
2011-01-31,69.48,69.96,69.1242,69.26,4559800,55.4197305340869,55.8025956845815,55.1359317412828,55.2442506734436,5716644.6127907,0.0,1.0
2011-02-01,70.29,70.5,69.6,70.0,4780400,56.0658154755465,56.2333189788878,55.5154468217105,55.8345011137893,5993211.96258271,0.0,1.0
2011-02-02,71.0,71.19,69.8,69.83,4249100,56.6321368439863,56.7836876327238,55.6749739677499,55.6989030396558,5327118.43155598,0.0,1.0
2011-02-03,70.98,71.38,70.62,71.0,5092000,56.6161841293824,56.9352384214612,56.3290352665115,56.6321368439863,6383866.47842673,0.0,1.0
2011-02-04,71.38,71.64,70.68,70.9,4079200,56.9352384214612,57.1426237113124,56.3768934103233,56.5523732709666,5114113.93142151,0.0,1.0
2011-02-07,71.93,72.11,71.15,71.43,4153200,57.3739380730695,57.517512504505,56.7517822035159,56.975120207971,5206888.11040886,0.0,1.0
2011-02-08,72.71,72.82,72.02,72.17,4083900,57.9960939426232,58.0838338729448,57.4457252887873,57.5653706483168,5120006.34549233,0.0,1.0
2011-02-09,72.63,72.71,72.0,72.39,4565700,58.2672900908902,58.3314699505524,57.7618736960497,58.0747505119033,5691131.17295711,0.42,1.0
2011-02-10,72.66,72.99,71.85,72.43,4917000,58.2913575382635,58.5560994593704,57.641536459183,58.1068404417345,6129025.55521171,0.0,1.0
2011-02-11,72.14,72.69,71.925,72.24,4076100,57.8741884504587,58.3154249856369,57.7017050776163,57.9544132750366,5080846.26105318,0.0,1.0
2011-02-14,72.26,72.7,71.6,72.7,4091200,57.9704582399521,58.3234474680947,57.4409743977383,58.3234474680947,5099668.36515806,0.0,1.0
2011-02-15,71.4,72.02,71.09,71.92,4387500,57.2805247485826,57.7779186609653,57.0318277923913,57.6976938363875,5469005.41458032,0.0,1.0
2011-02-16,72.48,72.62,71.46,71.71,4456600,58.1469528540234,58.2592676084324,57.3286596433293,57.529221704774,5555138.35455695,0.0,1.0
2011-02-17,72.24,72.5099,71.94,72.42,3046400,57.9544132750366,58.1709400765722,57.713738801303,58.0988179592767,3797328.3407356,0.0,1.0
2011-02-18,73.04,73.52,72.13,72.13,5358600,58.5962118716593,58.981291029633,57.8661659680009,57.8661659680009,6679478.61300742,0.0,1.0
2011-02-22,70.93,72.49,70.38,72.35,5560100,56.9034680730668,58.1549753364812,56.4622315378886,58.0426605820722,6930647.75056592,0.0,1.0
2011-02-23,70.23,71.49,70.0,70.94,5551900,56.3418943010218,57.3527270907027,56.1573772044928,56.9114905555245,6920426.47548911,0.0,1.0
2011-02-24,70.76,72.5,70.0901,70.35,7015600,56.7670858712844,58.162997818939,56.2296597714374,56.4381640905153,8744924.07670191,0.0,1.0
2011-02-25,72.3,74.29,72.06,73.94,8127200,58.0025481697833,59.5990221788824,57.8100085907964,59.31823529286,10130530.0980916,0.0,1.0
2011-02-28,72.01,72.9,71.7,72.47,4098500,57.7698961785075,58.4838971172504,57.5211992223162,58.1389303715656,5108767.79297035,0.0,1.0
2011-03-01,70.12,72.23,69.99,71.93,5186200,56.2536469939862,57.9463907925788,56.149354722035,57.7057163188452,6464582.53700203,0.0,1.0
2011-03-02,69.57,70.4,68.6,70.11,7069500,55.812410458808,56.4782765028042,55.0342296604029,56.2456245115284,8812110.26287762,0.0,1.0
2011-03-03,71.71,71.83,70.13,70.13,5457700,57.529221704774,57.6254914942674,56.261669476444,56.261669476444,6803006.4618017,0.0,1.0
2011-03-04,71.8,71.87,70.28,71.8,5702900,57.601424046894,57.6575814240985,56.3820067133108,57.601424046894,7108647.51653791,0.0,1.0
2011-03-07,70.88,72.07,69.91,71.6,5132000,56.8633556607778,57.8180310732542,56.0851748623727,57.4409743977383,6397022.40173816,0.0,1.0
2011-03-08,72.04,72.5,71.18,71.48,5656300,57.7939636258809,58.162997818939,57.1040301345114,57.3447046082449,7050560.75817449,0.0,1.0
2011-03-09,72.09,72.42,71.33,72.01,5379600,57.8340760381698,58.0988179592767,57.2243673713782,57.7698961785075,6705655.04917977,0.0,1.0
2011-03-10,71.29,72.39,70.51,71.31,5505700,57.192277441547,58.0747505119033,56.5665238098398,57.2083224064626,6862838.31590993,0.0,1.0
2011-03-11,71.64,71.89,70.26,70.29,3855800,57.4730643275695,57.6736263890141,56.3659617483952,56.3900291957685,4806242.98063561,0.0,1.0
2011-03-14,70.74,71.23,69.9,71.17,4378000,56.7510409063688,57.1441425468003,56.0771523799149,57.0960076520536,5457163.69345473,0.0,1.0
2011-03-15,69.69,70.2299,68.34,68.34,6247600,55.9086802483015,56.3418140761973,54.8256451165005,54.8256451165005,7787614.41097024,0.0,1.0
2011-03-16,67.69,69.67,67.34,69.23,9623800,54.3041837567445,55.8926352833859,54.0233968707221,55.5396460552434,11996037.4493078,0.0,1.0
2011-03-17,68.3,69.03,67.85,68.58,4408800,54.7935551866694,55.3791964060877,54.4325434760691,55.0181846954874,5495555.79984084,0.0,1.0
2011-03-18,69.1,69.58,68.67,69.21,5061200,55.4353537832922,55.8204329412658,55.0903870376074,55.5236010903278,6308770.41692851,0.0,1.0
2011-03-21,71.2,71.68,70.035,70.29,5297900,57.120075099427,57.5051542574006,56.185455893095,56.3900291957685,6603816.24749972,0.0,1.0
2011-03-22,71.85,72.1,70.72,71.18,4725000,57.641536459183,57.8420985206276,56.7349959414533,57.1040301345114,5889698.13877879,0.0,1.0
2011-03-23,72.72,73.0667,71.141,71.62,5332400,58.3394924330102,58.6176318998216,57.072742452926,57.4570193626539,6646820.39264001,0.0,1.0
2011-03-24,72.76,73.33,72.33,73.24,4360200,58.3715823628414,58.8288638629351,58.0266156171566,58.756661520815,5434976.04755625,0.0,1.0
2011-03-25,73.34,73.5,72.33,72.94,4696900,58.8368863453929,58.9652460647174,58.0266156171566,58.5159870470815,5854671.57418627,0.0,1.0
2011-03-28,73.3,73.69,73.11,73.5,3857300,58.8047964155617,59.1176732314153,58.6523692488638,58.9652460647174,4808112.7260765,0.0,1.0
2011-03-29,73.62,73.93,73.03,73.07,4782500,59.0615158542108,59.3102128104022,58.5881893892015,58.6202793190327,5961371.71401262,0.0,1.0
2011-03-30,73.8,74.14,73.35,73.93,3875400,59.205920538451,59.4786849420156,58.8449088278507,59.3102128104022,4830674.32106314,0.0,1.0
2011-03-31,73.93,74.47,73.47,73.81,4199200,59.3102128104022,59.7434268631225,58.9411786173441,59.2139430209088,5234290.03690157,0.0,1.0
2011-04-01,74.01,74.85,73.94,74.29,3867600,59.3743926700645,60.0482811965184,59.31823529286,59.5990221788824,4820951.64477055,0.0,1.0
2011-04-04,73.95,74.11,73.37,73.38,3697100,59.3262577753177,59.4546174946423,58.8609537927662,58.868976275224,4608423.91299029,0.0,1.0
2011-04-05,73.23,74.45,72.71,73.51,5217600,58.7486390383572,59.727381898207,58.3314699505524,58.9732685471752,6503722.5415645,0.0,1.0
2011-04-06,73.72,73.93,72.8,73.33,4803600,59.1417406787887,59.3102128104022,58.4036722926725,58.8288638629351,5987672.79988102,0.0,1.0
2011-04-07,74.29,74.58,73.68,73.74,4373400,59.5990221788824,59.8316741701582,59.1096507489576,59.1577856437043,5451429.80743602,0.0,1.0
2011-04-08,73.47,74.85,73.04,74.66,3099500,58.9411786173441,60.0482811965184,58.5962118716593,59.8958540298204,3863517.32934283,0.0,1.0
2011-04-11,73.76,74.28,73.5,73.65,2694600,59.1738306086198,59.5909996964246,58.9652460647174,59.0855833015842,3358810.71000071,0.0,1.0
2011-04-12,73.08,73.58,72.96,73.22,3441100,58.6283018014905,59.0294259243797,58.5320320119971,58.7406165558995,4289320.69107973,0.0,1.0
2011-04-13,72.13,73.7094,71.55,73.33,5078400,57.8661659680009,59.1332368473834,57.4008619854494,58.8288638629351,6330210.16465063,0.0,1.0
2011-04-14,72.3,72.47,70.88,71.83,4091600,58.0025481697833,58.1389303715656,56.8633556607778,57.6254914942674,5100166.96394229,0.0,1.0
2011-04-15,72.6,72.98,72.02,72.45,4176600,58.2432226435168,58.5480769769126,57.7779186609653,58.12288540665,5206119.20559228,0.0,1.0
2011-04-18,72.79,73.28,71.75,72.72,6225500,58.3956498102147,58.7887514506462,57.5613116346051,58.3394924330102,7760066.82814125,0.0,1.0
2011-04-19,73.15,73.63,72.64,72.97,4352000,58.684459178695,59.0695383366686,58.2753125733479,58.5400544944548,5424754.77247943,0.0,1.0
2011-04-20,75.07,75.32,74.15,74.21,6356300,60.2247758105896,60.4253378720342,59.4867074244734,59.5348423192201,7923108.63058618,0.0,1.0
2011-04-21,75.44,75.74,75.08,75.43,3157100,60.5216076615277,60.7622821352612,60.2327982930474,60.5135851790699,3935315.5542727,0.0,1.0
2011-04-25,74.9,75.56,74.68,75.51,2524200,60.0883936088073,60.6178774510211,59.911898994736,60.5777650387322,3146407.62791649,0.0,1.0
2011-04-26,75.55,75.85,75.01,75.31,5100900,60.6098549685633,60.8505294422968,60.1766409158429,60.4173153895765,6358256.34626386,0.0,1.0
2011-04-27,76.12,77.31,75.05,76.03,7462400,61.067136468657,62.0218118811334,60.2087308456741,60.994934126537,9301858.91869268,0.0,1.0
2011-04-28,78.55,78.86,76.02,76.03,7359700,63.0165997058987,63.26529666209,60.9869116440792,60.994934126537,9173843.68084028,0.0,1.0
2011-04-29,79.78,80.34,78.85,78.85,8050400,64.0033650482062,64.4526240658422,63.2572741796322,63.2572741796322,10034799.1315185,0.0,1.0
2011-05-02,79.53,80.65,79.16,80.35,5633300,63.8028029867616,64.7013210220335,63.5059711358236,64.4606465482999,7021891.32808097,0.0,1.0
2011-05-03,79.51,80.21,79.01,79.24,4728000,63.786758021846,64.3483317938909,63.3856338989568,63.5701509954858,5893437.62966056,0.0,1.0
2011-05-04,78.84,80.0,78.76,79.7,5735200,63.2492516971745,64.1798596622775,63.1850718375122,63.9391851885439,7148909.3683649,0.0,1.0
2011-05-05,78.45,79.74,78.09,78.52,4718900,62.9363748813209,63.9712751183751,62.6475655128406,62.9925322585253,5882094.5073192,0.0,1.0
2011-05-06,79.31,80.04,78.97,79.14,4565800,63.6263083726903,64.2119495921086,63.3535439691257,63.489926170908,5691255.82265317,0.0,1.0
2011-05-09,79.64,80.15,79.15,79.31,3137600,63.8910502937972,64.3001968991443,63.4979486533658,63.6263083726903,3911008.86354124,0.0,1.0
2011-05-10,79.95,80.42,79.76,79.76,3852400,64.1397472499885,64.5168039255044,63.9873200832906,63.9873200832906,4802004.89096962,0.0,1.0
2011-05-11,79.08,79.8,78.73,79.64,3853700,63.7787355393882,64.3594220541626,63.496457372484,64.230380606435,4778247.69372847,0.42,1.0
2011-05-12,79.41,79.75,78.48,79.04,3700000,64.0448835253265,64.3190966017477,63.2948301104096,63.7464751774563,4587673.26641808,0.0,1.0
2011-05-13,79.03,80.09,78.56,79.61,3808500,63.7384100869734,64.593309678169,63.3593508342734,64.2061853349861,4722203.68517655,0.0,1.0
2011-05-16,77.77,78.81,77.65,78.66,3800400,62.7222086861182,63.5609780963478,62.6254276003224,63.4400017391032,4712160.40045817,0.0,1.0
2011-05-17,76.68,77.73,75.83,77.61,5191100,61.8431138234736,62.6899483241862,61.1575811324205,62.5931672383905,6436505.59278456,0.0,1.0
2011-05-18,77.14,77.49,76.6,76.78,3634200,62.2141079856906,62.4963861525948,61.7785930996098,61.9237647283034,4506087.07697745,0.0,1.0
2011-05-19,78.02,78.45,77.25,77.41,3340900,62.9238359481926,63.2706348389606,62.3028239810033,62.431865428731,4142420.9772368,0.0,1.0
2011-05-20,77.52,77.99,77.26,77.89,4000400,62.5205814240437,62.8996406767437,62.3108890714863,62.8189897719139,4960142.73918348,0.0,1.0
2011-05-23,76.28,76.76,75.77,76.55,3587300,61.5205102041545,61.9076345473374,61.1091905895226,61.7382676471949,4447935.21854637,0.0,1.0
2011-05-24,75.57,76.71,75.24,76.46,3783700,60.947888779863,61.8673090949225,60.6817407939248,61.6656818328481,4691453.87517462,0.0,1.0
2011-05-25,76.32,76.7778,75.13,75.26,4134000,61.5527705660864,61.9219904083971,60.593024798612,60.6978709748907,5125794.94145198,0.0,1.0
2011-05-26,76.66,76.92,75.94,76.54,4377000,61.8269836425076,62.036675995065,61.2462971277332,61.7302025567119,5427093.48300322,0.0,1.0
2011-05-27,76.99,77.5,76.62,77.03,3202700,62.0931316284459,62.5044512430778,61.7947232805757,62.1253919903778,3971065.18117761,0.0,1.0
2011-05-31,78.03,78.35,77.41,77.8,4706400,62.9319010386756,63.1899839341309,62.431865428731,62.7464039575671,5835520.39488379,0.0,1.0
2011-06-01,75.35,78.1,75.26,77.95,5259100,60.7704567892375,62.9883566720564,60.6978709748907,62.8673803148118,6520819.58795117,0.0,1.0
2011-06-02,75.69,76.34,75.3,75.44,3606200,61.0446698656588,61.5689007470523,60.7301313368226,60.8430426035843,4471369.54955591,0.0,1.0
2011-06-03,74.84,75.05,74.09,74.71,4239300,60.3591371746057,60.5285040747482,59.7542553883823,60.2542909983269,5256357.64279085,0.0,1.0
2011-06-06,74.58,75.27,74.42,74.76,3310200,60.1494448220482,60.7059360653737,60.0204033743206,60.2946164507418,4104355.68824247,0.0,1.0
2011-06-07,74.18,75.1,74.16,74.79,3387500,59.8268412027291,60.5688295271631,59.8107110217632,60.3188117221908,4200200.8621598,0.0,1.0
2011-06-08,73.85,74.4,73.65,74.13,3772100,59.5606932167909,60.0042731933546,59.3993914071313,59.7865157503142,4677070.89952855,0.0,1.0
2011-06-09,74.18,74.55,73.43,73.83,2960800,59.8268412027291,60.1252495505993,59.2219594165058,59.5445630358249,3671130.54248937,0.0,1.0
2011-06-10,72.69,74.0,72.61,73.81,5139600,58.6251427207654,59.6816695740355,58.5606219969016,59.528432854859,6372650.1405628,0.0,1.0
2011-06-13,72.94,73.411,72.69,73.06,4087300,58.8267699828399,59.2066357445881,58.6251427207654,58.9235510686356,5067891.06535962,0.0,1.0
2011-06-14,74.64,75.02,73.19,73.34,4775700,60.1978353649461,60.5043088032993,59.0283972449143,59.149373602159,5921446.27525211,0.0,1.0
2011-06-15,73.85,75.51,73.57,74.07,6531900,59.5606932167909,60.8994982369652,59.3348706832675,59.7381252074164,8098979.19159898,0.0,1.0
2011-06-16,74.01,74.58,73.45,73.74,4446500,59.6897346645185,60.1494448220482,59.2380895974718,59.4719772214781,5513267.34571027,0.0,1.0
2011-06-17,74.16,74.9271,73.76,74.62,5536100,59.8107110217632,60.4293841127124,59.4881074024441,60.1817051839802,6864275.12708571,0.0,1.0
2011-06-20,74.52,74.8,73.51,73.96,3809600,60.1010542791504,60.3268768126738,59.2864801403696,59.6494092121036,4723567.58803954,0.0,1.0
2011-06-21,73.98,75.02,73.7829,75.02,5493900,59.6655393930696,60.5043088032993,59.5065764596501,60.5043088032993,6811950.85361467,0.0,1.0
2011-06-22,72.12,73.66,72.06,73.59,7232200,58.1654325632357,59.4074564976143,58.1170420203378,59.3510008642334,8967289.35064563,0.0,1.0
2011-06-23,71.25,71.63,70.29,71.17,8038400,57.4637696912166,57.7702431295698,56.6895210048508,57.3992489673528,9966906.15804733,0.0,1.0
2011-06-24,71.26,71.57,70.73,71.37,6088500,57.4718347816996,57.7218525866719,57.0443849861018,57.5605507770124,7549202.346645,0.0,1.0
2011-06-27,71.62,71.94,71.33,71.44,4028200,57.7621780390868,58.0202609345421,57.5282904150805,57.6170064103932,4994612.2842663,0.0,1.0
2011-06-28,72.09,72.2371,71.4,71.82,3837900,58.1412372917868,58.2598747727914,57.5847460484613,57.9234798487464,4758657.08896917,0.0,1.0
2011-06-29,72.72,72.96,71.86,72.22,3913800,58.6493379922144,58.8429001638058,57.9557402106783,58.2460834680655,4852766.38651542,0.0,1.0
2011-06-30,73.93,74.1,72.9,73.0,4245300,59.6252139406547,59.7623204788653,58.794509620908,58.8751605257378,5263797.11295261,0.0,1.0
2011-07-01,74.27,74.73,73.8,73.81,3647800,59.8994270170759,60.2704211792929,59.520367764376,59.528432854859,4522949.87601078,0.0,1.0
2011-07-05,74.15,74.73,73.85,74.17,3130300,59.8026459312802,60.2704211792929,59.5606932167909,59.8187761122462,3881295.57455906,0.0,1.0
2011-07-06,74.74,75.16,74.01,74.13,3757800,60.2784862697759,60.617220070061,59.6897346645185,59.7865157503142,4659340.16230969,0.0,1.0
2011-07-07,75.99,76.2,74.85,75.33,4976900,61.2866225801481,61.4559894802906,60.3672022650886,60.7543266082716,6170916.50800977,0.0,1.0
2011-07-08,75.07,75.58,74.57,75.58,4051200,60.5446342557141,60.955953870346,60.1413797315653,60.955953870346,5023130.25321971,0.0,1.0
2011-07-11,73.35,74.73,73.0,74.17,4379000,59.157438692642,60.2704211792929,58.8751605257378,59.8187761122462,5429573.30639047,0.0,1.0
2011-07-12,71.93,73.86,71.79,73.62,5773000,58.0121958440591,59.5687583072738,57.8992845772975,59.3751961356824,7158010.20730583,0.0,1.0
2011-07-13,72.17,73.25,71.86,72.56,4707700,58.2057580156506,59.0767877878122,57.9557402106783,58.5202965444867,5837132.28008551,0.0,1.0
2011-07-14,71.19,72.32,71.0,71.94,5691200,57.4153791483188,58.3267343728953,57.2621424291422,58.0202609345421,7056585.43076718,0.0,1.0
2011-07-15,71.28,71.71,70.85,71.7,4058500,57.4879649626656,57.8347638534336,57.1411660718975,57.8266987629506,5032181.60858318,0.0,1.0
2011-07-18,69.55,70.7,69.07,70.66,7294900,56.0927043091104,57.0201897146529,55.7055799659275,56.987929352721,9045031.81383601,0.0,1.0
2011-07-19,70.53,70.99,69.31,70.11,7434200,56.8830831764422,57.2540773386592,55.899142137519,56.5443493761572,9217751.51275819,0.0,1.0
2011-07-20,72.07,73.3,70.76,71.12,8026000,58.1251071108208,59.1171132402271,57.0685802575507,57.3589235149379,9951531.25304635,0.0,1.0
2011-07-21,72.89,73.25,72.0,72.58,4301500,58.786444530425,59.0767877878122,58.06865147744,58.5364267254527,5333480.15013442,0.0,1.0
2011-07-22,72.67,73.19,72.24,73.19,2921300,58.6090125397995,59.0283972449143,58.2622136490314,59.0283972449143,3622154.03059112,0.0,1.0
2011-07-25,71.31,72.01,71.01,71.38,3990800,57.5121602341145,58.076716567923,57.2702075196252,57.5686158674954,4948239.58692467,0.0,1.0
2011-07-26,70.16,71.439,69.86,71.38,7061900,56.5846748285721,57.6161999013449,56.3427221140827,57.5686158674954,8756132.38922103,0.0,1.0
2011-07-27,70.63,73.2,70.53,71.73,9806900,56.963734081272,59.0364623353973,56.8830831764422,57.8508940343996,12159689.9882258,0.0,1.0
2011-07-28,70.66,72.33,70.59,71.0,5448400,56.987929352721,58.3347994633782,56.9314737193401,57.2621424291422,6755534.87155466,0.0,1.0
2011-07-29,70.47,71.11,69.25,70.0,5962000,56.8346926335444,57.350858424455,55.8507515946211,56.4556333808444,7392353.51740124,0.0,1.0
2011-08-01,70.33,71.63,69.53,71.61,5554600,56.7217813667827,57.7702431295698,56.0765741281445,57.7541129486038,6887213.4934178,0.0,1.0
2011-08-02,67.7,70.29,67.69,69.56,7052400,54.6006625697595,56.6895210048508,54.5925974792766,56.1007693995934,8744353.22813159,0.0,1.0
2011-08-03,67.34,68.11,66.1,67.89,6749800,54.3103193123723,54.9313312795616,53.3102480924831,54.7538992889361,8369155.94964021,0.0,1.0
2011-08-04,63.09,66.38,63.0,66.36,10707100,50.8826558571068,53.5360706260065,50.81007004276,53.5199404450405,13275858.4948284,0.0,1.0
2011-08-05,62.75,64.45,61.41,64.09,11643100,50.6084427806855,51.9795081627918,49.5277206559665,51.6891649054046,14436415.8400628,0.0,1.0
2011-08-08,58.71,61.81,58.61,61.1,13561000,47.3501462255625,49.8503242752856,47.2694953207327,49.2777028509942,16814442.4772691,0.0,1.0
2011-08-09,62.34,62.46,58.76,60.04,14122800,50.2777740708834,50.3745551566792,47.3904716779774,48.4228032597986,17511024.8667485,0.0,1.0
2011-08-10,57.41,61.2,57.23,60.92,13549600,46.6404182630605,49.7194495331702,46.4941845879629,49.4919749274629,16678292.4546817,0.42,1.0
2011-08-11,58.85,59.57,56.01,57.65,15539100,47.8102876638409,48.3952223642312,45.5030452345239,46.8353964965239,19127181.1922525,0.0,1.0
2011-08-12,61.75,61.87,59.16,59.95,10082800,50.1662746515238,50.2637637682555,48.0621345487312,48.7039379005482,12410985.3547016,0.0,1.0
2011-08-15,62.7,62.73,61.37,62.06,6933400,50.9380634923165,50.9624357714994,49.8575591152068,50.4181215364141,8534368.01863451,0.0,1.0
2011-08-16,62.23,62.98,61.41,61.73,6841400,50.5562311184507,51.1655380980238,49.8900554874507,50.1500264654019,8421124.60880464,0.0,1.0
2011-08-17,62.18,62.92,61.61,62.44,6263400,50.5156106531458,51.116793539658,50.0525373486702,50.7268370727312,7709660.57748224,0.0,1.0
2011-08-18,58.93,60.72,58.22,60.4,8108800,47.8752804083287,49.3294930662434,47.2984698009995,49.0695220882921,9981175.66987388,0.0,1.0
2011-08-19,57.54,59.43,57.47,58.3,9229900,46.7460314728531,48.2814850613775,46.6891628214263,47.3634625454873,11361145.0911811,0.0,1.0
2011-08-22,58.38,59.36,58.035,59.14,6862800,47.4284552899751,48.2246164099507,47.1481740793714,48.0458863626092,8447466.01065637,0.0,1.0
2011-08-23,60.77,60.77,58.19,58.7,6527700,49.3701135315482,49.3701135315482,47.2740975218166,47.6884262679263,8034989.19941739,0.0,1.0
2011-08-24,61.69,61.91,60.45,60.59,4852000,50.117530093158,50.2962601404994,49.110142553597,49.2238798564507,5972358.9618967,0.0,1.0
2011-08-25,61.1,62.39,60.5,62.05,6440000,49.6382086025604,50.6862166074263,49.1507630189019,50.4099974433531,7927038.68809044,0.0,1.0
2011-08-26,62.8,62.966,60.13,60.64,6199200,51.0193044229263,51.1541643677385,48.8501715756458,49.2645003217556,7630636.37192705,0.0,1.0
2011-08-29,64.6,64.78,63.6,63.99,4303900,52.4816411739019,52.6278748489994,51.6692318678043,51.9860714971824,5297699.03876901,0.0,1.0
2011-08-30,66.03,66.54,64.8,65.23,6984200,53.6433864816214,54.0577152277311,52.6441230351214,52.9934590367433,8596898.07536664,0.0,1.0
2011-08-31,66.86,67.29,66.14,66.69,6807400,54.3176862056823,54.6670222073043,53.7327515052921,54.1795766236457,8379273.78343274,0.0,1.0
2011-09-01,66.05,67.73,66.0,66.96,6169500,53.6596346677433,55.0244823019872,53.6190142024384,54.3989271362921,7594078.44505807,0.0,1.0
2011-09-02,64.03,65.15,63.71,65.01,4735100,52.0185678694263,52.9284662922555,51.758596891475,52.8147289894019,5828465.97701506,0.0,1.0
2011-09-06,62.77,62.9,61.22,61.91,6478800,50.9949321437433,51.100545353536,49.7356977192921,50.2962601404994,7974797.86527956,0.0,1.0
2011-09-07,64.9,65.21,63.42,63.94,5530300,52.7253639657311,52.9772108506214,51.5229981927068,51.9454510318775,6807282.92806624,0.0,1.0
2011-09-08,62.81,64.5,62.61,64.34,6866500,51.0274285159872,52.4004002432921,50.8649466547677,52.2704147543165,8452020.36518215,0.0,1.0
2011-09-09,61.79,63.09,61.44,62.11,5415700,50.1987710237677,51.2549031216946,49.9144277666336,50.458742001719,6666221.02843034,0.0,1.0
2011-09-12,62.39,62.53,60.33,60.78,5520600,50.6862166074263,50.7999539102799,49.0126534368653,49.3782376246092,6795343.13376895,0.0,1.0
2011-09-13,62.85,63.59,62.03,62.3,5283600,51.0599248882312,51.6611077747433,50.3937492572312,50.6130997698775,6503618.26279419,0.0,1.0
2011-09-14,63.03,64.07,61.64,63.05,5782600,51.2061585633287,52.0510642416702,50.0769096278531,51.2224067494507,7117840.67045835,0.0,1.0
2011-09-15,64.32,64.61,63.45,63.65,5263700,52.2541665681945,52.4897652669628,51.5473704718897,51.7098523331092,6479123.22088535,0.0,1.0
2011-09-16,65.38,65.75,64.52,64.78,6926700,53.115320432658,53.415911875914,52.4166484294141,52.6278748489994,8526120.94422298,0.0,1.0
2011-09-19,64.15,64.4,62.95,64.08,4836800,52.116056986158,52.3191593126824,51.1411658188409,52.0591883347311,5953649.1811422,0.0,1.0
2011-09-20,63.56,64.64,63.5,64.36,3431600,51.6367354955604,52.5141375461458,51.5879909371946,52.2866629404385,4223979.1866539,0.0,1.0
2011-09-21,61.02,63.82,60.99,63.54,4517200,49.5732158580726,51.8479619151458,49.5488435788897,51.6204873094385,5560251.42264629,0.0,1.0
2011-09-22,58.72,59.59,57.53,59.33,12055700,47.7046744540483,48.4114705503531,46.7379073797922,48.2002441307678,14839441.0422379,0.0,1.0
2011-09-23,59.51,59.77,58.06,58.57,6239400,48.3464778058653,48.5577042254507,47.1684843120239,47.5828130581336,7680118.81839619,0.0,1.0
2011-09-26,62.01,62.27,60.0,60.8,7031800,50.3775010711092,50.5887274906946,48.7445583658531,49.3944858107312,8655489.23088732,0.0,1.0
2011-09-27,62.78,64.2847,62.41,64.13,6410300,51.0030562368043,52.2254885196893,50.7024647935482,52.099808800036,7890480.76122145,0.0,1.0
2011-09-28,61.92,64.05,61.81,63.28,4695500,50.3043842335604,52.0348160555482,50.2150192098897,51.4092608898531,5779722.07452308,0.0,1.0
2011-09-29,62.37,63.7,61.36,63.2,6094200,50.6699684213043,51.7504727984141,49.8494350221458,51.3442681453653,7501391.17592558,0.0,1.0
2011-09-30,60.51,62.18,60.45,61.5,5464300,49.1588871119629,50.5156106531458,49.110142553597,49.9631723249995,6726043.09057959,0.0,1.0
2011-10-03,58.25,61.53,57.85,60.1,8290400,47.3228420801824,49.9875446041824,46.9978783577434,48.8257992964629,10204708.313625,0.0,1.0
2011-10-04,59.14,59.23,56.9,57.53,7800000,48.0458863626092,48.119003200158,46.2260895169507,46.7379073797922,9601071.70296668,0.0,1.0
2011-10-05,59.96,60.04,58.65,58.9,5825600,48.7120619936092,48.777054738097,47.6478058026214,47.8509081291458,7170769.65548753,0.0,1.0
2011-10-06,61.48,61.79,59.45,60.01,5565900,49.9469241388775,50.1987710237677,48.2977332474995,48.7526824589141,6851103.20404387,0.0,1.0
2011-10-07,61.81,62.96,61.43,61.91,5580800,50.2150192098897,51.1492899119019,49.9063036735726,50.2962601404994,6869443.7128098,0.0,1.0
2011-10-10,64.03,64.19,62.75,62.87,4597500,52.0185678694263,52.1485533584019,50.9786839576214,51.0761730743531,5659093.2249217,0.0,1.0
2011-10-11,63.97,64.25,63.5,63.66,3192200,51.9698233110604,52.1972979167677,51.5879909371946,51.7179764261702,3929300.13977054,0.0,1.0
2011-10-12,64.32,65.23,64.1335,64.46,5136500,52.2541665681945,52.9934590367433,52.1026522326074,52.3679038710482,6322551.89772928,0.0,1.0
2011-10-13,63.53,64.09,63.05,63.78,3154300,51.6123632163775,52.0673124277921,51.2224067494507,51.8154655429019,3882648.77854715,0.0,1.0
2011-10-14,63.89,64.28,63.41,64.0,3839900,51.9048305665726,52.2216701959507,51.5148740996458,51.9941955902433,4726558.36310535,0.0,1.0
2011-10-17,61.78,63.51,61.66,63.34,4873400,50.1906469307068,51.5961150302555,50.0931578139751,51.458005448219,5998700.36374843,0.0,1.0
2011-10-18,63.47,64.24,61.33,61.93,6167800,51.5636186580116,52.1891738237067,49.8250627429629,50.3125083266214,7591985.90378947,0.0,1.0
2011-10-19,63.11,64.27,62.53,62.61,4849500,51.2711513078165,52.2135461028897,50.7999539102799,50.8649466547677,5969281.69532524,0.0,1.0
2011-10-20,62.49,63.73,62.18,63.01,6291500,50.767457538036,51.774845077597,50.5156106531458,51.1899103772068,7744249.0537455,0.0,1.0
2011-10-21,64.59,64.64,63.1,63.31,6250400,52.4735170808409,52.5141375461458,51.2630272147555,51.433633169036,7693658.79131063,0.0,1.0
2011-10-24,64.75,65.06,63.925,64.41,5190800,52.6035025698165,52.8553494547067,51.933264892286,52.3272834057433,6389390.12766146,0.0,1.0
2011-10-25,63.72,64.95,63.55,64.81,6529500,51.766720984536,52.765984431036,51.6286114024994,52.6522471281824,8037204.83134884,0.0,1.0
2011-10-26,66.56,67.9,65.8,67.56,12700300,54.0739634138531,55.1625918840238,53.4565323412189,54.8863727199506,15632883.4550241,0.0,1.0
2011-10-27,67.68,68.76,67.1775,68.59,8606900,54.9838618366823,55.8612638872677,54.5756261603683,55.7231543052311,10594290.2615723,0.0,1.0
2011-10-28,68.17,68.39,67.31,67.55,6102900,55.3819423966701,55.5606724440116,54.6832703934262,54.8782486268896,7512100.06359428,0.0,1.0
2011-10-31,65.79,67.49,65.74,67.12,6879500,53.448408248158,54.8295040685238,53.4077877828531,54.5289126252677,8468022.15135374,0.0,1.0
2011-11-01,63.17,64.34,62.37,64.23,8962200,51.3198958661824,52.2704147543165,50.6699684213043,52.1810497306458,11031631.3867087,0.0,1.0
2011-11-02,64.4,64.76,63.83,63.97,5782800,52.3191593126824,52.6116266628775,51.8560860082067,51.9698233110604,7118086.85178406,0.0,1.0
2011-11-03,66.19,66.37,64.5,65.16,4896800,53.773371970597,53.9196056456945,52.4004002432921,52.9365903853165,6027503.57885733,0.0,1.0
2011-11-04,65.8,65.95,65.0,65.59,3458000,53.4565323412189,53.5783937371336,52.8066048963409,53.2859263869384,4256475.12164856,0.0,1.0
2011-11-07,66.29,66.4,65.17,65.71,3624200,53.8546129012067,53.9439779248775,52.9447144783775,53.3834155036701,4461051.80331947,0.0,1.0
2011-11-08,66.65,66.8,65.45,66.44,4827000,54.4882921599628,54.6109214746514,53.5072576424541,54.3166111193988,5904379.40421254,0.42,1.0
2011-11-09,64.55,65.695,64.33,65.17,5753500,52.7714817543226,53.7075521897788,52.5916254261126,53.2783495883687,7037672.86143295,0.0,1.0
2011-11-10,64.83,65.5966,64.59,65.09,3853400,53.0003898084079,53.6271073593431,52.8041829049062,53.2129472872015,4713473.29525432,0.0,1.0
2011-11-11,66.92,67.26,65.43,65.43,4397700,54.7090249264023,54.9869847063631,53.4909070671623,53.4909070671623,5379260.26639848,0.0,1.0
2011-11-14,67.94,68.97,67.7,68.89,6366100,55.5429042662847,56.384958893813,55.3466973627829,56.3195565926457,7787004.29358969,0.0,1.0
2011-11-15,67.94,68.34,67.05,67.9,5112800,55.5429042662847,55.8699157721209,54.8153036657991,55.5102031157011,6253969.55000163,0.0,1.0
2011-11-16,66.34,67.66,66.2,67.13,5352800,54.2348582429397,55.3139962121993,54.1204042158971,54.8807059669663,6547537.20216882,0.0,1.0
2011-11-17,66.09,67.35,65.41,67.2,7122800,54.0304760517921,55.0605622951762,53.4745564918705,54.9379329804877,8712598.63690182,0.0,1.0
2011-11-18,67.46,67.85,66.29,66.93,7055300,55.1504904592812,55.4693266774715,54.1939818047102,54.7172002140482,8630032.73472979,0.0,1.0
2011-11-21,65.56,66.45,64.0,66.32,8102900,53.5971858065591,54.3247864070447,52.3218409337978,54.2185076676479,9911455.53643956,0.0,1.0
2011-11-22,64.35,65.44,63.88,65.3,5000300,52.6079760014045,53.4990823548082,52.2237374820469,53.3846283277655,6116359.71304826,0.0,1.0
2011-11-23,62.36,63.75,62.33,63.62,4273000,50.9810937598692,52.1174587426501,50.9565678969315,52.0111800032533,5226727.40712661,0.0,1.0
2011-11-25,62.78,63.62,62.12,62.16,2122300,51.3244558409972,52.0111800032533,50.7848868563675,50.8175880069511,2595994.28414342,0.0,1.0
2011-11-28,64.99,65.63,64.53,64.53,4621100,53.1311944107424,53.6544128200804,52.7551311790308,52.7551311790308,5652522.82262411,0.0,1.0
2011-11-29,65.26,66.0,64.84,65.02,5317900,53.3519271771819,53.9568984629789,53.0085650960539,53.1557202736802,6504847.5727495,0.0,1.0
2011-11-30,68.69,68.75,66.99,67.08,8601100,56.1560508397276,56.2051025656031,54.7662519399236,54.8398295287368,10520853.0543966,0.0,1.0
2011-12-01,70.98,71.71,68.51,68.7,12018200,58.0281917106401,58.6249877087912,56.0088956621013,56.1642261273735,14700644.821982,0.0,1.0
2011-12-02,71.3,71.98,70.93,71.7,7252600,58.2898009153091,58.8457204752307,57.9873152724106,58.6168124211453,8871369.80878223,0.0,1.0
2011-12-05,71.09,72.76,70.35,72.28,8133700,58.118119874745,59.4833929116113,57.513148588948,59.0909791046078,9949130.05180103,0.0,1.0
2011-12-06,70.87,71.59,70.8,70.92,4624300,57.9382635465351,58.5268842570403,57.8810365330138,57.9791399847646,5656437.05798634,0.0,1.0
2011-12-07,70.6,71.51,69.64,70.3,6455100,57.7175307800957,58.4614819558731,56.9327031660887,57.4722721507185,7895868.96460168,0.0,1.0
2011-12-08,70.17,71.13,69.83,70.46,6034800,57.3659934113217,58.1508210253287,57.0880336313609,57.603076753053,7381758.6137439,0.0,1.0
2011-12-09,71.93,72.0,70.41,70.81,5545900,58.8048440370011,58.8620710505225,57.5622003148234,57.8892118206597,6783736.84230834,0.0,1.0
2011-12-12,70.9,71.96,70.18,71.51,5463400,57.9627894094728,58.8293698999389,57.3741686989676,58.4614819558731,6682822.96187587,0.0,1.0
2011-12-13,70.9,72.65,70.62,71.67,7555600,57.9627894094728,59.3934647475064,57.7338813553875,58.5922865582076,9241998.96964332,0.0,1.0
2011-12-14,69.94,71.54,69.72,70.35,5999900,57.1779617954659,58.4860078188108,56.9981054672559,57.513148588948,7339068.98432459,0.0,1.0
2011-12-15,70.61,70.95,70.05,70.81,4076400,57.7257060677416,58.0036658477024,57.2678899595708,57.8892118206597,4986246.57205966,0.0,1.0
2011-12-16,71.01,72.37,70.56,71.11,8854900,58.0527175735778,59.164556693421,57.684829629512,58.1344704500369,10831300.8465634,0.0,1.0
2011-12-19,70.16,71.62,69.91,71.2,3572500,57.3578181236758,58.5514101199781,57.1534359325281,58.20804803885,4369876.82236364,0.0,1.0
2011-12-20,72.44,72.68,71.23,71.23,5408600,59.2217837069423,59.4179906104441,58.2325739017877,58.2325739017877,6615791.68129769,0.0,1.0
2011-12-21,73.59,73.71,72.06,72.73,5471700,60.1619417862215,60.2600452379724,58.9111227763979,59.4588670486736,6692975.50984665,0.0,1.0
2011-12-22,74.29,74.74,73.48,73.83,5849400,60.7342119214349,61.1020998655007,60.0720136221166,60.3581486897233,7154977.60244476,0.0,1.0
2011-12-23,73.97,74.71,73.6,74.53,3578100,60.4726027167659,61.077574002563,60.1701170738674,60.9304188249367,4376726.73424754,0.0,1.0
2011-12-27,74.27,74.49,73.37,73.68,2536700,60.7178613461431,60.897717674353,59.9820854580116,60.2355193750347,3102887.76355209,0.0,1.0
2011-12-28,73.26,74.6,73.03,74.48,2568200,59.8921572939066,60.987645838458,59.7041256780508,60.8895423867071,3141418.51789904,0.0,1.0
2011-12-29,74.11,74.36,73.31,73.44,2749300,60.5870567438086,60.7914389349563,59.9330337321362,60.0393124715329,3362939.77543019,0.0,1.0
2011-12-30,73.35,74.08,73.24,73.86,2811800,59.9657348827198,60.5625308808709,59.8758067186148,60.382674552661,3439389.68484873,0.0,1.0
2012-01-03,74.22,75.0,74.12,74.7,6859300,60.6769849079136,61.3146573442942,60.5952320314545,61.0693987149171,8390285.81879326,0.0,1.0
2012-01-04,74.33,74.6,73.59,74.1,4923000,60.7669130720186,60.987645838458,60.1619417862215,60.5788814561627,6021806.46507941,0.0,1.0
2012-01-05,73.53,73.9,72.74,73.77,6797900,60.1128900603461,60.4153757032446,59.4670423363195,60.3090969638478,8315181.42778048,0.0,1.0
2012-01-06,73.98,74.27,72.95,73.73,4779800,60.4807780044119,60.7178613461431,59.6387233768835,60.2763958132642,5846644.43261965,0.0,1.0
2012-01-09,74.53,74.87,74.18,74.81,4469600,60.9304188249367,61.2083786048975,60.64428375733,61.159326879022,5467208.24219357,0.0,1.0
2012-01-10,75.0,75.34,74.5,75.13,4622400,61.3146573442942,61.592617124255,60.905892961999,61.420936083691,5654112.98074002,0.0,1.0
2012-01-11,74.74,74.95,74.23,74.78,3082700,61.1020998655007,61.2737809060647,60.6851601955595,61.1348010160843,3770754.17223244,0.0,1.0
2012-01-12,75.51,75.69,74.78,74.81,3934500,61.7315970142355,61.8787521918618,61.1348010160843,61.159326879022,4812674.69771581,0.0,1.0
2012-01-13,74.6,75.2,74.16,75.04,4641100,60.987645838458,61.4781630972124,60.6279331820381,61.3473584948779,5676986.79363804,0.0,1.0
2012-01-17,75.24,76.0,75.1399,75.3,3700100,61.510864247796,62.1321861088848,61.4290296184605,61.5599159736714,4525956.95743253,0.0,1.0
2012-01-18,75.06,75.45,74.77,74.9501,4189500,61.3637090701697,61.68254528836,61.1266257284384,61.2738626589412,5124590.32814345,0.0,1.0
2012-01-19,75.56,75.92,75.1,75.27,5397300,61.772473452465,62.0667838077176,61.3964102207533,61.5353901107337,6601969.53767481,0.0,1.0
2012-01-20,75.52,75.9,75.14,75.68,4552300,61.7397723018814,62.0504332324258,61.4291113713369,61.8705769042159,5568366.76233617,0.0,1.0
2012-01-23,75.51,76.37,75.3205,75.66,4083700,61.7315970142355,62.4346717517834,61.5766753133455,61.854226328924,4995175.92147974,0.0,1.0
2012-01-24,75.36,75.62,74.6,75.06,4942700,61.6089676995469,61.8215251783404,60.987645838458,61.3637090701697,6045903.47652813,0.0,1.0
2012-01-25,75.82,76.7,72.85,73.97,14049100,61.9850309312585,62.7044562440983,59.5569705004245,60.4726027167659,17184838.7585918,0.0,1.0
2012-01-26,75.31,76.36,75.0,75.84,4187400,61.5680912613173,62.4264964641375,61.3146573442942,62.0013815065503,5122021.61118699,0.0,1.0
2012-01-27,74.55,75.23,74.405,74.8,4754600,60.9467694002285,61.5026889601501,60.8282277293629,61.1511515913761,5815819.8291421,0.0,1.0
2012-01-30,74.16,74.35,73.681,73.99,5043000,60.6279331820381,60.7832636473104,60.2363369037993,60.4889532920578,6168590.29116301,0.0,1.0
2012-01-31,74.18,75.2,73.9624,74.51,4777200,60.64428375733,61.4781630972124,60.4663894981551,60.9140682496449,5843464.11638784,0.0,1.0
2012-02-01,75.37,75.89,74.96,74.96,4296400,61.6171429871928,62.0422579447799,61.2819561937106,61.2819561937106,5255350.25321291,0.0,1.0
2012-02-02,75.22,75.33,74.5,75.2,3528100,61.4945136725042,61.5844418366091,60.905892961999,61.4781630972124,4315566.80671271,0.0,1.0
2012-02-03,76.34,76.74,75.86,76.09,3472400,62.4101458888456,62.7371573946819,62.0177320818422,62.205763697698,4247434.64743891,0.0,1.0
2012-02-06,75.46,75.55,75.16,75.26,4162500,61.6907205760059,61.7642981648191,61.4454619466287,61.5272148230878,5091563.96727464,0.0,1.0
2012-02-07,75.2,75.35,74.3,75.04,4438700,61.4781630972124,61.600792411901,60.7423872090808,61.3473584948779,5429411.40697704,0.0,1.0
2012-02-08,75.46,75.6501,74.51,74.71,5350000,62.0504332324258,62.2067516442663,61.2692523210714,61.4337114603039,6506175.36364004,0.44,1.0
2012-02-09,75.9,76.23,75.37,75.78,4491100,62.4122433387373,62.6836009184709,61.9764266197712,62.3135678551978,5461660.59357828,0.0,1.0
2012-02-10,74.95,75.56,74.57,75.4499,3361700,61.6310624273829,62.132662802042,61.3185900628411,62.0421280458945,4088188.7327007,0.0,1.0
2012-02-13,74.85,75.51,74.75,75.5001,3456500,61.5488328577666,62.0915480172339,61.4666032881504,62.0834072898419,4203475.72792931,0.0,1.0
2012-02-14,75.56,75.57,74.9,75.51,4652000,62.132662802042,62.1408857590037,61.5899476425748,62.0915480172339,5657332.29750533,0.0,1.0
2012-02-15,75.21,76.0,75.0,75.86,4252400,61.8448593083851,62.4944729083536,61.672177212191,62.3793515108908,5171375.72268092,0.0,1.0
2012-02-16,75.27,75.47,74.87,75.04,4992800,61.8941970501549,62.0586561893874,61.5652787716899,61.7050690400375,6071781.74870692,0.0,1.0
2012-02-17,75.35,75.55,75.02,75.53,4927300,61.9599807058479,62.1244398450804,61.6886231261143,62.1079939311572,5992126.70453525,0.0,1.0
2012-02-21,75.72,75.95,75.08,75.67,3978100,62.264230113428,62.4533581235454,61.737960867884,62.2231153286199,4837797.4231956,0.0,1.0
2012-02-22,76.06,76.3,75.31,75.56,3764800,62.5438106501233,62.7411616172023,61.9270888780014,62.132662802042,4578401.68393122,0.0,1.0
2012-02-23,75.85,76.17,75.52,75.76,4187200,62.3711285539292,62.6342631767012,62.0997709741955,62.2971219412745,5092085.51077263,0.0,1.0
2012-02-24,76.06,76.64,75.63,75.75,3347000,62.5438106501233,63.0207421538976,62.1902235007734,62.2888989843129,4070311.951795,0.0,1.0
2012-02-27,75.21,75.78,75.01,75.69,5379400,61.8448593083851,62.3135678551978,61.6804001691526,62.2395612425432,6541928.92545145,0.0,1.0
2012-02-28,75.16,75.4093,74.81,75.18,3667400,61.803744523577,62.0087428406303,61.5159410299201,61.8201904375003,4459952.80908664,0.0,1.0
2012-02-29,74.95,75.72,74.75,75.28,4631800,61.6310624273829,62.264230113428,61.4666032881504,61.9024200071165,5632766.92510429,0.0,1.0
2012-03-01,75.08,75.63,74.86,74.96,3343100,61.737960867884,62.1902235007734,61.5570558147283,61.6392853843445,4065569.13237103,0.0,1.0
2012-03-02,74.9,75.28,74.6315,75.07,2806600,61.5899476425748,61.9024200071165,61.3691612481551,61.7297379109224,3413127.43469012,0.0,1.0
2012-03-05,74.13,74.98,73.93,74.95,4156800,60.9567799565296,61.6557312982678,60.7923208172971,61.6310624273829,5055115.84141662,0.0,1.0
2012-03-06,72.56,73.24,72.3,73.24,5455700,59.6657757135544,60.2249367869449,59.4519788325521,60.2249367869449,6634717.93110486,0.0,1.0
2012-03-07,73.52,73.7,72.51,72.58,4279000,60.4551795818704,60.6031928071797,59.6246609287463,59.6822216274776,5203724.18336743,0.0,1.0
2012-03-08,74.17,74.7,73.83,74.27,3881200,60.9896717843761,61.4254885033422,60.7100912476808,61.0719013539923,4719956.60212331,0.0,1.0
2012-03-09,73.29,74.31,73.17,74.14,5535900,60.2660515717531,61.1047931818389,60.1673760882135,60.9650029134912,6732249.75618222,0.0,1.0
2012-03-12,73.6,74.03,73.2,73.2,2833500,60.5209632375634,60.8745503869133,60.1920449590984,60.1920449590984,3445840.72764001,0.0,1.0
2012-03-13,74.31,74.35,73.38,73.88,4532700,61.1047931818389,61.1376850096853,60.3400581844077,60.751206032489,5512250.66743387,0.0,1.0
2012-03-14,75.23,75.38,74.31,74.32,5297100,61.8613052223084,61.9846495767328,61.1047931818389,61.1130161388005,6441843.27453041,0.0,1.0
2012-03-15,75.43,75.63,74.88,75.5,4850700,62.0257643615409,62.1902235007734,61.5735017286515,62.0833250602723,5898972.86661846,0.0,1.0
2012-03-16,75.2,75.81,75.0,75.76,7079200,61.8366363514235,62.3382367260827,61.672177212191,62.2971219412745,8609068.52977208,0.0,1.0
2012-03-19,75.4,75.69,75.0,75.0,2683800,62.001095490656,62.2395612425432,61.672177212191,61.672177212191,3263789.42821255,0.0,1.0
2012-03-20,75.14,75.47,74.52,75.09,4384000,61.7872986096538,62.0586561893874,61.277475278033,61.7461838248456,5331415.47555101,0.0,1.0
2012-03-21,75.01,75.44,74.8,75.05,3644100,61.6804001691526,62.0339873185025,61.5077180729585,61.7132919969991,4431617.50329733,0.0,1.0
2012-03-22,73.92,74.66,73.37,74.62,4921400,60.7840978603355,61.3925966754957,60.3318352274461,61.3597048476492,5984951.67002207,0.0,1.0
2012-03-23,73.97,74.34,73.75,74.05,2518400,60.8252126451436,61.1294620527237,60.6443075919878,60.8909963008366,3062645.24033478,0.0,1.0
2012-03-26,75.18,75.23,74.47,74.52,3715800,61.8201904375003,61.8613052223084,61.2363604932249,61.277475278033,4518812.41424554,0.0,1.0
2012-03-27,74.81,75.25,74.8,75.11,3510700,61.5159410299201,61.8777511362316,61.5077180729585,61.7626297387689,4269388.75684694,0.0,1.0
2012-03-28,74.33,75.29,73.9,74.99,3412200,61.1212390957621,61.9106429640781,60.7676519464122,61.6639542552294,4149602.16370328,0.0,1.0
2012-03-29,74.08,74.15,72.95,73.77,3587600,60.9156651717215,60.9732258704528,59.9864710350578,60.6607535059111,4362907.4270271,0.0,1.0
2012-03-30,74.37,74.44,73.78,74.32,3203800,61.1541309236086,61.21169162234,60.6689764628727,61.1130161388005,3896165.35140747,0.0,1.0
2012-04-02,75.17,75.475,73.61,74.0,4104600,61.8119674805386,62.0627676678682,60.5291861945251,60.8498815160285,4991635.02758821,0.0,1.0
2012-04-03,74.65,75.11,74.15,75.0,3485900,61.3843737185341,61.7626297387689,60.9732258704528,61.672177212191,4239229.28974072,0.0,1.0
2012-04-04,73.67,74.1949,73.49,73.97,2490500,60.5785239362948,61.0101469472105,60.4305107109856,60.8252126451436,3028715.83984029,0.0,1.0
2012-04-05,73.59,73.89,73.2999,73.42,2640200,60.5127402806018,60.7594289894506,60.2741922991451,60.3729500122542,3210767.13926775,0.0,1.0
2012-04-09,72.43,72.79,72.27,72.63,2443400,59.5588772730533,59.8549037236718,59.4273099616672,59.7233364122858,2971437.17448936,0.0,1.0
2012-04-10,70.6,72.31,70.59,72.25,5339000,58.0540761490758,59.4602017895138,58.0458531921142,59.410864047744,6492798.18064938,0.0,1.0
2012-04-11,71.77,72.51,71.49,71.63,5099900,59.016162113586,59.6246609287463,58.7859193186605,58.9010407161232,6202026.86673418,0.0,1.0
2012-04-12,73.5,73.83,71.69,71.69,3938800,60.4387336679472,60.7100912476808,58.950378457893,58.950378457893,4790004.3966926,0.0,1.0
2012-04-13,72.92,73.38,72.37,73.18,3329100,59.9618021641729,60.3400581844077,59.5095395312835,60.1755990451752,4048543.62674656,0.0,1.0
2012-04-16,72.68,73.19,72.3,72.98,4800000,59.7644511970939,60.1838220021368,59.4519788325521,60.0111399059427,5837316.21410695,0.0,1.0
2012-04-17,74.09,74.36,73.1,73.13,3345300,60.9238881286831,61.145907966647,60.1098153894822,60.134484260367,4068244.56896916,0.0,1.0
2012-04-18,73.71,74.24,73.47,73.58,2248900,60.6114157641413,61.0472324831075,60.4140647970623,60.5045173236402,2734904.25706357,0.0,1.0
2012-04-19,73.1,73.96,72.66,73.73,3729300,60.1098153894822,60.816989688182,59.7480052831706,60.6278616780646,4535229.86609772,0.0,1.0
2012-04-20,73.55,74.03,73.1,73.27,4302100,60.4798484527553,60.8745503869133,60.1098153894822,60.2496056578298,5231816.26764782,0.0,1.0
2012-04-23,72.86,73.13,72.17,72.69,5022100,59.9124644224032,60.134484260367,59.345080392051,59.7726741540555,6107413.69976386,0.0,1.0
2012-04-24,73.21,73.74,72.77,73.21,3664500,60.20026791606,60.6360846350262,59.8384578097485,60.20026791606,4456426.09720728,0.0,1.0
2012-04-25,77.08,77.5,74.9,75.05,10621200,63.3825522602091,63.7279164525974,61.5899476425748,61.7132919969991,12916521.4527652,0.0,1.0
2012-04-26,76.99,77.2,76.55,76.71,4704700,63.3085456475545,63.4812277437486,62.946735541243,63.078302852629,5721421.16510604,0.0,1.0
2012-04-27,77.27,77.57,76.9,77.28,4168700,63.53878844248,63.7854771513287,63.2345390348998,63.5470113994416,5069587.52119743,0.0,1.0
2012-04-30,76.8,76.87,75.68,76.51,5811100,63.1523094652836,63.209870164015,62.2313382855815,62.9138437133965,7066922.55245769,0.0,1.0
2012-05-01,77.25,77.8301,75.85,76.59,4287600,63.5223425285567,63.9993562619006,62.3711285539292,62.9796273690895,5214182.70825104,0.0,1.0
2012-05-02,77.26,77.5,76.34,76.77,3073500,63.5305654855184,63.7279164525974,62.7740534450488,63.1276405943987,3737706.53834536,0.0,1.0
2012-05-03,76.83,77.33,76.52,77.13,3304800,63.1769783361685,63.5881261842497,62.9220666703581,63.4236670450172,4018992.21341264,0.0,1.0
2012-05-04,75.84,76.56,75.5,76.35,3366400,62.3629055969676,62.9549584982046,62.0833250602723,62.7822764020104,4093904.43816034,0.0,1.0
2012-05-07,75.96,76.08,75.37,75.79,3551800,62.461581080507,62.5602565640466,61.9764266197712,62.3217908121594,4319370.77693023,0.0,1.0
2012-05-08,75.4,75.6,74.55,75.38,4033400,62.001095490656,62.1655546298885,61.3021441489179,61.9846495767328,4905048.17041229,0.0,1.0
2012-05-09,74.05,74.86,73.32,74.25,3926600,61.2528064071481,61.9228236007982,60.6489637511425,61.4182427512592,4746961.76477668,0.44,1.0
2012-05-10,73.8,75.07,73.63,74.46,2952700,61.0460109770092,62.0965317621149,60.9053900845147,61.5919509125759,3569590.48613459,0.0,1.0
2012-05-11,73.56,74.11,73.25,73.59,3189000,60.8474873640758,61.3024373103814,60.5910610307036,60.8723028156925,3855259.27465819,0.0,1.0
2012-05-14,73.12,73.79,72.35,72.89,3585700,60.4835274070313,61.0377391598036,59.8465974822034,60.2932756113035,4334839.50490494,0.0,1.0
2012-05-15,72.58,73.67,72.42,73.0,3252300,60.0368492779313,60.9384773533369,59.9045002026424,60.3842656005646,3931784.17653522,0.0,1.0
2012-05-16,72.35,73.51,72.29,72.82,3648100,59.8465974822034,60.806128278048,59.7969665789701,60.2353728908646,4410276.37500174,0.0,1.0
2012-05-17,69.73,72.48,69.46,72.31,6172200,57.6793813743476,59.9541311058757,57.4560423097975,59.8135102133812,7461721.94890098,0.0,1.0
2012-05-18,69.15,70.34,68.93,69.95,5597400,57.1996159764253,58.1839622238865,57.017635997903,57.8613613528698,6766832.3185863,0.0,1.0
2012-05-21,71.78,71.85,70.14,70.46,4709700,59.3751039014867,59.4330066219256,58.0185258797754,58.2832240303532,5693670.30600742,0.0,1.0
2012-05-22,71.48,72.21,71.08,71.65,4269400,59.12694938532,59.7307920413256,58.7960766970977,59.2675702778145,5161380.98062893,0.0,1.0
2012-05-23,71.57,71.63,69.92,70.69,4222700,59.20139574017,59.2510266434034,57.8365459012532,58.473475826081,5104924.22047636,0.0,1.0
2012-05-24,71.39,71.95,70.25,71.64,2942600,59.05250303047,59.5157247939812,58.1095158690365,59.2592984606089,3557380.35171188,0.0,1.0
2012-05-25,70.0,71.39,69.66,71.21,5163300,57.9027204388976,59.05250303047,57.6214786539087,58.90361032077,6242038.32324948,0.0,1.0
2012-05-29,70.4,70.5,69.75,70.28,3973600,58.2335931271199,58.3163112991754,57.6959250087587,58.1343313206532,4803781.20218932,0.0,1.0
2012-05-30,69.39,70.09,69.25,69.88,4677600,57.3981395893586,57.9771667937476,57.2823341484808,57.8034586324309,5654863.83917878,0.0,1.0
2012-05-31,69.61,70.11,69.07,69.54,4191400,57.5801195678809,57.9937104281587,57.1334414387808,57.522216847442,5067084.89300794,0.0,1.0
2012-06-01,67.24,68.88,67.14,68.67,5592000,55.6196988901639,56.9762769118752,55.5369807181084,56.8025687505585,6760304.12790485,0.0,1.0
2012-06-04,67.5,68.15,67.05,68.15,5478200,55.8347661375084,56.3724342558696,55.4625343632583,56.3724342558696,6622728.55391423,0.0,1.0
2012-06-05,67.58,67.7,66.82,67.31,3747300,55.9009406751529,56.0002024816195,55.2722825675305,55.6776016106028,4530201.65566842,0.0,1.0
2012-06-06,69.02,69.02,67.96,67.97,4050300,57.092082352753,57.092082352753,56.215269728964,56.2235415461696,4896505.68834997,0.0,1.0
2012-06-07,69.95,70.33,69.43,69.57,4004600,57.8613613528698,58.175690406681,57.4312268581809,57.5470322990587,4841257.85239767,0.0,1.0
2012-06-08,69.94,69.97,69.27,69.66,3933400,57.8530895356643,57.8779049872809,57.298877782892,57.6214786539087,4755182.4493385,0.0,1.0
2012-06-11,70.11,70.85,69.8,70.61,4369400,57.9937104281587,58.6058249013699,57.7372840947865,58.4073012884366,5282273.40065584,0.0,1.0
2012-06-12,72.58,72.82,70.74,70.93,6458100,60.0368492779313,60.2353728908646,58.5148349121088,58.6719994390144,7807353.37775792,0.0,1.0
2012-06-13,72.06,72.7,71.575,72.41,4720300,59.6067147832423,60.1361110843979,59.2055316487728,59.8962283854368,5706484.90253027,0.0,1.0
2012-06-14,71.85,72.3,71.3881,72.08,5822900,59.4330066219256,59.8052383961757,59.0509313852009,59.6232584176534,7039444.72574699,0.0,1.0
2012-06-15,71.99,72.38,71.58,72.17,5308300,59.5488120628034,59.8714129338201,59.2096675573756,59.6977047725034,6417332.3322885,0.0,1.0
2012-06-18,71.9,72.34,71.25,71.69,3435200,59.4743657079534,59.8383256649979,58.9366975895922,59.3006575466367,4152896.41276444,0.0,1.0
2012-06-19,72.92,73.22,72.02,72.36,4167200,60.3180910629202,60.5662455790869,59.5736275144201,59.854869299409,5037828.92736142,0.0,1.0
2012-06-20,73.01,73.46,72.35,72.7,3468700,60.3925374177702,60.7647691920203,59.8465974822034,60.1361110843979,4193395.37347345,0.0,1.0
2012-06-21,71.37,73.62,71.25,73.35,3659300,59.0359593960589,60.8971182673092,58.9366975895922,60.6737792027591,4423816.32604474,0.0,1.0
2012-06-22,71.96,72.1,71.07,71.55,3267300,59.5239966111867,59.6398020520645,58.7878048798922,59.1848521057589,3949918.03953926,0.0,1.0
2012-06-25,71.05,71.92,71.03,71.81,4111400,58.7712612454811,59.4909093423645,58.75471761107,59.3999193531034,4970370.95698641,0.0,1.0
2012-06-26,70.93,71.63,70.48,71.3,2757600,58.6719994390144,59.2510266434034,58.2997676647643,58.97805667562,3333729.37466209,0.0,1.0
2012-06-27,71.87,72.04,70.95,70.98,2514600,59.4495502563367,59.5901711488312,58.6885430734255,58.7133585250422,3039960.7939967,0.0,1.0
2012-06-28,71.58,71.74,70.63,71.15,3144600,59.2096675573756,59.3420166326645,58.4238449228477,58.8539794175366,3801583.04016623,0.0,1.0
2012-06-29,74.3,74.37,72.89,73.06,4419400,61.459601837287,61.5175045577259,60.2932756113035,60.433896503798,5342719.6106693,0.0,1.0
2012-07-02,73.18,74.74,72.45,74.21,4893400,60.5331583102647,61.8235617943315,59.929315654259,61.385155482437,5915749.68159685,0.0,1.0
2012-07-03,74.27,74.27,73.08,73.08,2166200,61.4347863856704,61.4347863856704,60.4504401382091,60.4504401382091,2618771.60262294,0.0,1.0
2012-07-05,74.44,74.74,73.85,74.38,2539000,61.5754072781648,61.8235617943315,61.087370063037,61.5257763749315,3069458.54448327,0.0,1.0
2012-07-06,73.69,73.81,72.9,73.78,3579100,60.9550209877481,61.0542827942147,60.3015474285091,61.0294673425981,4326860.60518316,0.0,1.0
2012-07-09,74.03,74.85,73.8,74.27,4357700,61.236262772737,61.9145517835926,61.0460109770092,61.4347863856704,5268128.98751269,0.0,1.0
2012-07-10,73.22,75.05,72.89,74.63,4756700,60.5662455790869,62.0799881277038,60.2932756113035,61.7325718050704,5750489.74342006,0.0,1.0
2012-07-11,71.52,72.76,71.23,72.69,6072200,59.1600366541422,60.1857419876313,58.9201539551811,60.1278392671924,7340829.52887408,0.0,1.0
2012-07-12,71.71,72.02,70.85,71.2,5799800,59.3172011810478,59.5736275144201,58.6058249013699,58.8953385035644,7011518.57672077,0.0,1.0
2012-07-13,73.51,73.56,71.85,71.93,3616000,60.806128278048,60.8474873640758,59.4330066219256,59.4991811595701,4371469.9081731,0.0,1.0
2012-07-16,72.97,73.19,72.25,73.13,3538400,60.359450148948,60.5414301274702,59.7638793101479,60.4917992242369,4277657.39023221,0.0,1.0
2012-07-17,73.11,73.51,72.04,73.25,2775700,60.4752555898258,60.806128278048,59.5901711488312,60.5910610307036,3355610.90268696,0.0,1.0
2012-07-18,73.89,74.44,72.71,72.71,3756200,61.1204573318592,61.5754072781648,60.1443829016035,60.1443829016035,4540961.08105082,0.0,1.0
2012-07-19,74.86,75.105,73.7,73.99,4543200,61.9228236007982,62.1254831223344,60.9632928049536,61.2031755039148,5492384.42666261,0.0,1.0
2012-07-20,73.89,74.8,73.61,74.5,3148100,61.1204573318592,61.8731926975649,60.8888464501036,61.6250381813982,3805814.27486718,0.0,1.0
2012-07-23,72.91,73.08,71.58,72.31,3432200,60.3098192457146,60.4504401382091,59.2096675573756,59.8135102133812,4149269.64016363,0.0,1.0
2012-07-24,72.03,73.17,71.35,72.87,3866500,59.5818993316256,60.5248864930591,59.0194157616478,60.2767319768924,4674305.42034051,0.0,1.0
2012-07-25,74.03,74.48,72.7,74.2,6130400,61.236262772737,61.6084945469871,60.1361110843979,61.3768836652315,7411188.91732974,0.0,1.0
2012-07-26,74.91,75.96,74.27,75.13,4949200,61.964182686826,62.8327234934095,61.4347863856704,62.1461626653482,5983207.65197187,0.0,1.0
2012-07-27,75.51,75.94,75.08,75.58,4066300,62.4604917191594,62.8161798589983,62.1048035793205,62.5183944395983,4915848.47555427,0.0,1.0
2012-07-30,74.86,75.59,74.43,74.6,4999700,61.9228236007982,62.5266662568039,61.5671354609593,61.7077563534537,6044258.32408546,0.0,1.0
2012-07-31,73.91,75.06,73.88,74.82,3978700,61.1370009662703,62.0882599449093,61.1121855146536,61.889736331976,4809946.7156107,0.0,1.0
2012-08-01,72.77,74.4799,72.64,74.32,4696000,60.1940138048368,61.608411828815,60.0864801811646,61.4761454716981,5677108.04446373,0.0,1.0
2012-08-02,71.99,72.52,71.15,72.39,4615000,59.5488120628034,59.9872183746979,58.8539794175366,59.8796847510257,5579185.18424193,0.0,1.0
2012-08-03,72.81,73.34,72.68,73.13,4588500,60.2271010736591,60.6655073855536,60.1195674499868,60.4917992242369,5547148.6929348,0.0,1.0
2012-08-06,72.89,73.33,72.71,73.21,3758800,60.2932756113035,60.657235568348,60.1443829016035,60.5579737618813,4544104.28397152,0.0,1.0
2012-08-07,74.46,74.55,72.93,73.27,4717200,61.5919509125759,61.6663972674259,60.3263628801258,60.6076046651147,5702737.23750944,0.0,1.0
2012-08-08,74.6,74.69,74.01,74.03,3410700,61.7077563534537,61.7822027083037,61.2197191383259,61.236262772737,4123277.76985785,0.0,1.0
2012-08-09,74.28,74.61,73.91,74.61,2387500,61.4430582028759,61.7160281706593,61.1370009662703,61.7160281706593,2886306.5281425,0.0,1.0
2012-08-10,74.21,74.31,73.76,73.87,2843600,61.385155482437,61.4678736544926,61.012923708187,61.1039136974481,3437696.85588524,0.0,1.0
2012-08-13,74.19,74.43,73.6,73.71,2379900,61.3686118480259,61.5671354609593,60.880574632898,60.9715646221592,2877118.70422045,0.0,1.0
2012-08-14,73.81,74.44,73.6,74.3,2616700,61.0542827942147,61.5754072781648,60.880574632898,61.459601837287,3163391.95484418,0.0,1.0
2012-08-15,73.07,73.65,72.75,73.34,3278200,60.806128278048,61.2887826423736,60.5398362149719,61.0308122062685,3939373.88851112,0.44,1.0
2012-08-16,73.64,73.75,73.02,73.1,2802700,61.2804610154025,61.3719989120849,60.7645201431924,60.8310931589614,3367971.20289491,0.0,1.0
2012-08-17,73.91,73.98,73.4,73.69,3235800,61.505144943623,61.5633963324209,61.0807419680953,61.3220691502581,3888422.31360023,0.0,1.0
2012-08-20,73.83,74.0,73.34,73.61,2481900,61.4385719278539,61.5800395863631,61.0308122062685,61.2554961344891,2982469.6644182,0.0,1.0
2012-08-21,73.27,74.36,73.12,74.09,3136400,60.9725608174706,61.8796181573238,60.8477364129037,61.6549342291033,3768974.51770065,0.0,1.0
2012-08-22,72.8,73.6,72.55,73.34,4242600,60.5814443498275,61.2471745075179,60.3734036755493,61.0308122062685,5098281.88011631,0.0,1.0
2012-08-23,70.36,72.15,70.02,72.09,9431200,58.5509673688718,60.0405385967041,58.2680320518533,59.9906088348773,11333360.6910274,0.0,1.0
2012-08-24,71.09,71.17,70.05,70.32,5351300,59.1584461377643,59.2250191535333,58.2929969327667,58.5176808609872,6430593.46275076,0.0,1.0
2012-08-27,71.38,71.78,70.875,70.95,3538100,59.399773319927,59.7326383987722,58.979531157885,59.0419433601684,4251692.62245781,0.0,1.0
2012-08-28,71.52,71.85,71.05,71.18,3029200,59.5162760975229,59.7908897875702,59.1251596298797,59.2333407805044,3640153.5547184,0.0,1.0
2012-08-29,71.44,71.99,71.13,71.64,2687200,59.4497030817538,59.907392565166,59.1917326456488,59.6161356211764,3229176.22878625,0.0,1.0
2012-08-30,70.82,71.13,70.5,71.05,3393100,58.9337622095437,59.1917326456488,58.6674701464676,59.1251596298797,4077447.84976728,0.0,1.0
2012-08-31,71.4,71.75,70.61,71.27,3171800,59.4164165738693,59.7076735178589,58.75900804315,59.3082354232446,3811514.27599889,0.0,1.0
2012-09-04,70.87,71.5,70.4,71.5,3916400,58.9753703443994,59.4996328435806,58.5842538767563,59.4996328435806,4706291.22596698,0.0,1.0
2012-09-05,71.92,72.05,71.11,71.38,4946900,59.8491411763681,59.9573223269928,59.1750893917065,59.399773319927,5944630.80015729,0.0,1.0
2012-09-06,72.82,73.27,72.37,72.37,4358800,60.5980876037698,60.9725608174706,60.2236143900689,60.2236143900689,5237918.03588624,0.0,1.0
2012-09-07,72.89,73.03,72.552,72.87,3080400,60.6563389925677,60.7728417701635,60.3750680009435,60.6396957386254,3701679.98479948,0.0,1.0
2012-09-10,71.08,72.32,70.81,72.31,8354500,59.1501245107931,60.1820062552133,58.9254405825726,60.1736846282421,10039503.1271936,0.0,1.0
2012-09-11,71.27,71.67,71.15,71.19,3951300,59.3082354232446,59.6411005020898,59.208375899591,59.2416624074756,4748230.14022146,0.0,1.0
2012-09-12,70.96,71.68,70.8,71.43,4400800,59.0502649871396,59.649422129061,58.9171189556015,59.4413814547827,5288388.93556211,0.0,1.0
2012-09-13,71.58,71.99,70.44,70.68,5314100,59.5662058593496,59.907392565166,58.6175403846408,58.8172594319479,6385890.66589499,0.0,1.0
2012-09-14,71.28,72.43,71.0,72.02,6530200,59.3165570502157,60.2735441518957,59.0835514950241,59.9323574460794,7847263.54912919,0.0,1.0
2012-09-17,69.92,70.82,69.89,70.77,6917200,58.184815782142,58.9337622095437,58.1598509012286,58.8921540746881,8312316.83899979,0.0,1.0
2012-09-18,70.45,70.46,69.56,69.86,5490300,58.6258620116119,58.6341836385831,57.8852372111814,58.1348860203153,6597628.10691618,0.0,1.0
2012-09-19,69.9,70.74,69.88,70.74,5193400,58.1681725281998,58.8671891937747,58.1515292742575,58.8671891937747,6240846.91373121,0.0,1.0
2012-09-20,69.85,69.86,69.03,69.35,4875100,58.1265643933441,58.1348860203153,57.4441909817115,57.7104830447876,5858349.5954733,0.0,1.0
2012-09-21,69.97,70.15,69.467,70.09,13161000,58.2264239169977,58.376213202478,57.8078460803498,58.3262834406513,15815416.919863,0.0,1.0
2012-09-24,70.03,70.18,69.21,69.45,5037900,58.2763536788245,58.4011780833914,57.5939802671918,57.7936993144989,6053984.4161217,0.0,1.0
2012-09-25,69.38,70.49,69.38,70.29,4085900,57.735447925701,58.6591485194964,57.735447925701,58.4927159800739,4909977.35680178,0.0,1.0
2012-09-26,70.25,70.51,69.31,69.34,5256400,58.4594294721893,58.6757917734387,57.6771965369031,57.7021614178165,6316553.26324503,0.0,1.0
2012-09-27,70.1,70.55,69.71,70.4,4147700,58.3346050676224,58.7090782813232,58.0100616157483,58.5842538767563,4984241.68061057,0.0,1.0
2012-09-28,69.595,70.05,69.18,69.75,4057500,57.9143629055803,58.2929969327667,57.5690153862784,58.0433481236328,4875849.41511618,0.0,1.0
2012-10-01,70.01,70.665,69.8,69.86,4012100,58.2597104248822,58.8047769914912,58.0849562584885,58.1348860203153,4821292.77594273,0.0,1.0
2012-10-02,69.53,70.3,69.2,70.11,3077900,57.860272330268,58.501037607045,57.5856586402207,58.3429266945935,3698675.76458067,0.0,1.0
2012-10-03,69.86,70.0,69.36,69.9,3106400,58.1348860203153,58.2513887979111,57.7188046717587,58.1681725281998,3732923.87507502,0.0,1.0
2012-10-04,69.94,70.38,69.72,70.24,2818300,58.2014590360843,58.567610622814,58.0183832427194,58.4511078452182,3386717.53706024,0.0,1.0
2012-10-05,70.89,71.25,70.21,70.26,3741600,58.9920135983417,59.2915921693023,58.4261429643048,58.4677510991605,4496236.14826832,0.0,1.0
2012-10-08,70.57,71.19,70.55,70.72,2838800,58.7257215352655,59.2416624074756,58.7090782813232,58.8505459398325,3411352.14285442,0.0,1.0
2012-10-09,70.64,71.21,70.36,70.7,4116600,58.7839729240634,59.2583056614178,58.5509673688718,58.8339026858902,4946869.18108867,0.0,1.0
2012-10-10,70.34,71.3,70.23,70.8,3642600,58.5343241149295,59.333200304158,58.4427862182471,58.9171189556015,4377269.02760375,0.0,1.0
2012-10-11,70.83,71.55,70.8,70.9,3183200,58.9420838365149,59.5412409784362,58.9171189556015,59.0003352253128,3825213.52019663,0.0,1.0
2012-10-12,71.85,72.24,71.0,71.08,4345600,59.7908897875702,60.1154332394442,59.0835514950241,59.1501245107931,5222055.75313096,0.0,1.0
2012-10-15,72.25,72.28,71.68,71.85,3858000,60.1237548664154,60.1487197473288,59.649422129061,59.7908897875702,4636112.64165575,0.0,1.0
2012-10-16,73.48,73.71,72.5,72.76,4799300,61.1473149838644,61.3387124042004,60.3317955406936,60.548157841943,5767261.63843921,0.0,1.0
2012-10-17,73.63,73.9,72.63,73.74,6061500,61.2721393884313,61.4968233166518,60.4399766913183,61.3636772851138,7284032.34250813,0.0,1.0
2012-10-18,74.26,74.26,73.24,73.52,3414200,61.7964018876125,61.7964018876125,60.9475959365572,61.1806014917489,4102803.46841397,0.0,1.0
2012-10-19,74.01,74.2307,73.59,74.03,5407000,61.5883612133343,61.7720195205871,61.2388528805468,61.6050044672765,6497527.48922568,0.0,1.0
2012-10-22,73.7,74.15,73.25,73.8,4419800,61.3303907772292,61.7048639909301,60.9559175635284,61.4136070469405,5311221.00922502,0.0,1.0
2012-10-23,72.82,73.23,72.61,72.99,4544900,60.5980876037698,60.9392743095861,60.423333437376,60.739555262279,5461552.18897388,0.0,1.0
2012-10-24,72.71,75.0,72.25,74.99,8346600,60.5065497070873,62.4122022834762,60.1237548664154,62.403880656505,10030009.7913022,0.0,1.0
2012-10-25,71.54,73.09,70.65,73.05,8191500,59.5329193514651,60.8227715319903,58.7922945510345,60.7894850241058,9843627.96892772,0.0,1.0
2012-10-26,71.11,71.58,70.55,71.16,4389000,59.1750893917065,59.5662058593496,58.7090782813232,59.2166975265622,5274209.01612937,0.0,1.0
2012-10-31,70.44,71.45,70.2734,71.35,3778700,58.6175403846408,59.4580247087249,58.4789020793018,59.3748084390136,4540818.77631535,0.0,1.0
2012-11-01,70.79,71.56,70.44,70.59,3992800,58.9087973286304,59.5495626054074,58.6175403846408,58.7423647892078,4798100.19585357,0.0,1.0
2012-11-02,70.05,71.36,69.96,71.0,4400400,58.2929969327667,59.3831300659848,58.2181022900266,59.0835514950241,5287908.26032711,0.0,1.0
2012-11-05,70.41,70.6,69.85,69.87,3833000,58.5925755037274,58.7506864161789,58.1265643933441,58.1432076472864,4606070.43946773,0.0,1.0
2012-11-06,72.02,72.44,70.47,70.47,4923700,59.9323574460794,60.2818657788668,58.6425052655542,58.6425052655542,5916751.63652681,0.0,1.0
2012-11-07,70.11,70.77,69.3,70.69,6675400,58.7090782813232,59.2617525312972,58.0307962472643,59.1947617131185,7971719.32690495,0.44,1.0
2012-11-08,70.98,71.32,70.09,70.13,7363500,59.4376034290162,59.7223144062755,58.6923305767786,58.7258259858679,8793443.87806941,0.0,1.0
2012-11-09,73.25,73.3,70.6,70.76,10269800,61.3384678948356,61.3803371561973,59.1193970426675,59.2533786790248,12264128.4632304,0.0,1.0
2012-11-12,73.69,74.18,73.28,73.41,6497600,61.7069173948183,62.1172361561626,61.3635894516526,61.472449531193,7759391.72161931,0.0,1.0
2012-11-13,73.36,74.25,72.84,73.02,7293400,61.4305802698313,62.1758531220689,60.99513995167,61.145869292572,8709730.91333082,0.0,1.0
2012-11-14,71.29,73.65,71.12,73.34,6063100,59.6971928494585,61.6734219857289,59.5548373608288,61.4138325652866,7240514.64346067,0.0,1.0
2012-11-15,71.04,71.99,70.78,71.22,3928100,59.4878465426502,60.2833625085217,59.2701263835695,59.6385758835521,4690911.50912534,0.0,1.0
2012-11-16,70.77,71.22,70.29,71.19,4856300,59.2617525312972,59.6385758835521,58.8598076222252,59.6134543267351,5799361.9209708,0.0,1.0
2012-11-19,71.96,72.08,71.08,71.49,3475700,60.2582409517047,60.3587271789727,59.5213419517395,59.8646698949051,4150658.36721748,0.0,1.0
2012-11-20,72.54,72.8,71.79,71.87,3161000,60.7439243835,60.9616445425807,60.1158854630751,60.1828762812538,3774845.67102294,0.0,1.0
2012-11-21,73.15,73.86,72.39,72.54,3119800,61.2547293721123,61.8492728834479,60.618316599415,60.7439243835,3725644.89859455,0.0,1.0
2012-11-23,73.74,73.75,73.085,73.35,1579200,61.7487866561799,61.7571605084523,61.2002993323421,61.422206417559,1885870.38395427,0.0,1.0
2012-11-26,74.27,74.3,73.2,73.4,3709100,62.1926008266135,62.2177223834305,61.296598633474,61.4640756789206,4429383.13141133,0.0,1.0
2012-11-27,74.49,74.535,73.6,74.12,5353500,62.3768255766049,62.4145079118304,61.6315527243673,62.0669930425286,6393114.93192702,0.0,1.0
2012-11-28,74.09,74.24,73.15,74.0,4245900,62.0418714857116,62.1674792697966,61.2547293721123,61.9665068152606,5070426.20518706,0.0,1.0
2012-11-29,74.12,74.86,73.84,74.36,2998900,62.0669930425286,62.6866581106812,61.8325251789033,62.2679654970645,3581266.90377434,0.0,1.0
2012-11-30,74.28,74.66,73.86,74.36,3863400,62.2009746788859,62.5191810652345,61.8492728834479,62.2679654970645,4613647.18931668,0.0,1.0
2012-12-03,74.02,74.49,73.57,74.41,3721600,61.9832545198052,62.3768255766049,61.6064311675503,62.3098347584262,4444310.55023062,0.0,1.0
2012-12-04,74.05,74.71,73.7302,73.89,3827700,62.0083760766222,62.5610503265962,61.740580280953,61.8743944402649,4571014.48116878,0.0,1.0
2012-12-05,73.87,74.45,73.18,73.94,3818800,61.8576467357203,62.3433301675155,61.2798509289293,61.9162637016266,4560386.15896944,0.0,1.0
2012-12-06,73.98,73.99,72.93,73.8,3895400,61.9497591107159,61.9581329629882,61.070504622121,61.7990297698139,4651861.38149408,0.0,1.0
2012-12-07,74.64,74.66,73.615,74.09,3718000,62.5024333606899,62.5191810652345,61.6441135027758,62.0418714857116,4440011.45361066,0.0,1.0
2012-12-10,75.53,75.58,74.43,74.62,5323800,63.2477062129274,63.2895754742891,62.3265824629709,62.4856856561452,6357647.38481239,0.0,1.0
2012-12-11,75.82,76.05,75.5,75.62,5960300,63.4905479288251,63.6831465310887,63.2225846561104,63.3230708833784,7117751.55109081,0.0,1.0
2012-12-12,75.47,76.04,75.26,75.84,5191300,63.1974630992935,63.6747726788164,63.0216122015745,63.5072956333698,6199416.74532787,0.0,1.0
2012-12-13,74.32,75.49,74.1,75.42,4977600,62.2344700879752,63.2142108038381,62.0502453379839,63.1555938379318,5944217.59319323,0.0,1.0
2012-12-14,74.02,74.66,73.871,74.33,4209300,61.9832545198052,62.5191810652345,61.8584841209475,62.2428439402475,5026718.72288418,0.0,1.0
2012-12-17,74.65,74.66,73.53,74.2,5537800,62.5108072129622,62.5191810652345,61.572935758461,62.1339838607072,6613204.79499869,0.0,1.0
2012-12-18,75.52,75.7,74.14,74.3,5767500,63.2393323606551,63.3900617015571,62.0837407470732,62.2177223834305,6887511.04322203,0.0,1.0
2012-12-19,75.51,76.19,75.3,75.61,6075200,63.2309585083828,63.8003804629014,63.0551076106638,63.3146970311061,7254964.38487775,0.0,1.0
2012-12-20,76.2,76.24,75.5141,75.75,4599300,63.8087543151737,63.8422497242631,63.2343917878144,63.4319309629188,5492454.19004613,0.0,1.0
2012-12-21,76.17,76.22,74.58,75.08,6831500,63.7836327583567,63.8255020197184,62.4521902470559,62.8708828606725,8158132.93312029,0.0,1.0
2012-12-24,75.97,76.5599,75.53,75.89,1931900,63.6161557129101,64.110129258455,63.2477062129274,63.5491648947314,2307062.43335945,0.0,1.0
2012-12-26,76.02,76.3,75.75,75.97,2710300,63.6580249742717,63.8924928378971,63.4319309629188,63.6161557129101,3236622.6580745,0.0,1.0
2012-12-27,75.83,76.3,75.0139,76.01,4041400,63.4989217810974,63.8924928378971,62.8155316971524,63.6496511219994,4826213.63330342,0.0,1.0
2012-12-28,74.69,75.74,74.56,75.21,2970400,62.5443026220515,63.4235571106464,62.4354425425112,62.9797429402128,3547232.38886636,0.0,1.0
2012-12-31,75.36,75.41,74.0,74.61,4939000,63.1053507242978,63.1472199856595,61.9665068152606,62.4773118038729,5898121.72387925,0.0,1.0
2013-01-02,77.07,77.33,76.45,76.55,5036400,64.5372794628666,64.7549996219473,64.018100621982,64.1018391447054,6014436.17131919,0.0,1.0
2013-01-03,77.47,77.98,76.37,76.99,3987000,64.87223355376,65.2993000196489,63.9511098038034,64.470288644688,4761249.50660185,0.0,1.0
2013-01-04,77.69,78.02,77.44,77.79,3431700,65.0564583037513,65.3327954287382,64.847111996943,65.1401968264746,4098113.85297356,0.0,1.0
2013-01-07,76.13,77.69,75.34,77.54,7172600,63.7501373492674,65.0564583037513,63.0886030197531,64.9308505196663,8565472.33786117,0.0,1.0
2013-01-08,74.13,75.81,73.11,75.24,20268100,62.0753668948009,63.4821740765528,61.221233963023,63.0048644970298,24204033.3897058,0.0,1.0
2013-01-09,76.76,76.81,74.91,74.92,10915800,64.2776900424244,64.319559303786,62.7285273720428,62.7369012243152,13035577.4678115,0.0,1.0
2013-01-10,77.09,77.12,76.1599,76.93,5026600,64.5540271674113,64.5791487242283,63.7751751675617,64.420045531054,6002733.07496486,0.0,1.0
2013-01-11,75.16,76.1,74.6,75.71,9808500,62.9378736788511,63.7250157924504,62.4689379516005,63.3984355538294,11713246.9991232,0.0,1.0
2013-01-14,76.55,76.59,74.9,75.23,6221100,64.1018391447054,64.1353345537947,62.7201535197705,62.9964906447575,7429197.21733654,0.0,1.0
2013-01-15,76.94,76.98,76.18,76.21,3900600,64.4284193833263,64.4619147924157,63.7920066106291,63.8171281674461,4658071.1877229,0.0,1.0
2013-01-16,74.34,74.64,73.56,73.85,18212000,62.2512177925199,62.5024333606899,61.5980573152779,61.8408990311756,21748652.1229579,0.0,1.0
2013-01-17,75.26,75.63,72.68,72.78,21849200,63.0216122015745,63.3314447356508,60.8611583153127,60.944896838036,26092172.7413206,0.0,1.0
2013-01-18,75.04,75.16,74.29,75.16,10829000,62.8373874515832,62.9378736788511,62.2093485311582,62.9378736788511,12931921.4715303,0.0,1.0
2013-01-22,74.16,74.27,73.77,74.12,9161900,62.1004884516179,62.1926008266135,61.7739082129969,62.0669930425286,10941081.4784388,0.0,1.0
2013-01-23,74.29,74.59,73.45,73.99,7784900,62.2093485311582,62.4605640993282,61.5059449402823,61.9581329629882,9296677.02130544,0.0,1.0
2013-01-24,75.32,75.5399,74.41,74.41,7292200,63.0718553152085,63.2559963266771,62.3098347584262,62.3098347584262,8708297.88112416,0.0,1.0
2013-01-25,75.03,75.42,74.79,75.29,6163200,62.8290135993108,63.1555938379318,62.6280411447748,63.0467337583915,7360053.41336558,0.0,1.0
2013-01-28,74.0,74.65,73.89,73.9,7759000,61.9665068152606,62.5108072129622,61.8743944402649,61.8827682925373,9265747.40951186,0.0,1.0
2013-01-29,73.65,74.24,73.0,74.24,9296800,61.6734219857289,62.1674792697966,61.1291215880273,62.1674792697966,11102178.1823366,0.0,1.0
2013-01-30,74.59,74.75,73.73,74.42,10048600,62.4605640993282,62.5945457356855,61.7404128039076,62.3182086106985,11999972.8598042,0.0,1.0
2013-01-31,73.87,74.62,73.76,74.5,7639000,61.8576467357203,62.4856856561452,61.7655343607246,62.3851994288772,9122444.18884664,0.0,1.0
2013-02-01,74.87,75.07,74.23,74.49,6749300,62.6950319629535,62.8625090084001,62.1591054175242,62.3768255766049,8059970.22696461,0.0,1.0
2013-02-04,75.21,75.53,74.25,74.29,5799800,62.9797429402128,63.2477062129274,62.1758531220689,62.2093485311582,6926083.49345108,0.0,1.0
2013-02-05,75.89,76.98,75.61,75.69,6831200,63.5491648947314,64.4619147924157,63.3146970311061,63.3816878492848,8157774.67506863,0.0,1.0
2013-02-06,76.29,76.3,75.4,75.47,4716600,63.8841189856247,63.8924928378971,63.1388461333871,63.1974630992935,5632533.08824638,0.0,1.0
2013-02-07,77.43,77.54,76.28,76.32,7773000,64.8387381446706,64.9308505196663,63.8757451333524,63.9092405424417,9282466.11858948,0.0,1.0
2013-02-08,76.56,77.395,76.28,77.24,5100400,64.1102129969777,64.8094296617175,63.8757451333524,64.6796349514963,6090864.55567397,0.0,1.0
2013-02-11,75.87,76.44,75.85,76.42,3677100,63.5324171901868,64.0097267697097,63.5156694856421,63.992979065165,4391168.93923393,0.0,1.0
2013-02-12,75.99,76.25,75.83,76.06,3597400,63.6329034174547,63.8506235765354,63.4989217810974,63.6915203833611,4295991.71684212,0.0,1.0
2013-02-13,74.78,75.83,74.625,75.67,4313500,63.0257991277106,63.9107561895466,62.8951626090586,63.7759055896478,5117960.17606032,0.485,1.0
2013-02-14,74.93,75.31,74.54,74.69,3830400,63.1522215651158,63.4724917398755,62.8235232278624,62.9499456652675,4544762.87432049,0.0,1.0
2013-02-15,75.03,75.26,74.72,75.26,3650700,63.2365031900525,63.4303509274071,62.9752301527486,63.4303509274071,4331549.1398501,0.0,1.0
2013-02-19,74.65,75.19,74.27,74.99,3882500,62.9162330152928,63.3713537899513,62.5959628405331,63.2027905400778,4606579.43283973,0.0,1.0
2013-02-20,74.78,76.25,74.75,75.64,7551300,63.0257991277106,64.264739014281,63.0005146402296,63.7506211021668,8959604.19090861,0.0,1.0
2013-02-21,76.01,76.18,74.91,74.96,7438600,64.0624631144328,64.2057418768253,63.1353652401284,63.1775060525968,8825885.83879501,0.0,1.0
2013-02-22,76.66,77.03,76.48,76.7,5391200,64.6102936765217,64.9221356887878,64.4585867516356,64.6440063264965,6396649.33376061,0.0,1.0
2013-02-25,75.03,76.9,75.03,76.83,4936300,63.2365031900525,64.81256957637,63.2365031900525,64.7535724389142,5856911.28250529,0.0,1.0
2013-02-26,75.65,75.91,75.14,75.43,3436700,63.7590492646605,63.978181489496,63.329212977483,63.5736296897996,4077638.515606,0.0,1.0
2013-02-27,77.36,77.925,75.53,75.53,7160000,65.2002650510791,65.6764562319718,63.6579113147363,63.6579113147363,8495327.42798003,0.0,1.0
2013-02-28,76.9,77.73,76.4,77.24,5593400,64.81256957637,65.5121070633451,64.3911614516862,65.099127101155,6636559.27872395,0.0,1.0
2013-03-01,77.28,77.59,76.58,76.7,6024200,65.1328397511297,65.3941127884336,64.5428683765723,64.6440063264965,7147702.72229571,0.0,1.0
2013-03-04,77.09,77.4,76.17,76.95,4748600,64.9727046637498,65.2339777010538,64.1973137143316,64.8547103888384,5634205.56208184,0.0,1.0
2013-03-05,78.66,78.85,77.11,77.45,5693200,66.295926175257,66.4560612626368,64.9895609887372,65.2761185135222,6754971.80348826,0.0,1.0
2013-03-06,79.08,79.28,78.49,78.67,3826100,66.6499089999914,66.8184722498649,66.1526474128645,66.3043543377507,4539660.93187073,0.0,1.0
2013-03-07,81.05,81.95,79.37,79.37,10029900,68.3102570112456,69.0687916356765,66.894325712308,66.894325712308,11900458.7388124,0.0,1.0
2013-03-08,81.23,81.7,80.72,81.16,5231700,68.4619639361318,68.8580875733346,68.0321276489543,68.402966798676,6207402.86382166,0.0,1.0
2013-03-11,82.94,83.03,80.9602,81.01,5087300,69.9031797225504,69.9790331849935,68.2345721120524,68.2765443612709,6036072.51736911,0.0,1.0
2013-03-12,84.16,84.62,83.0,83.1,6600800,70.9314155467789,71.319111021488,69.9537486975125,70.0380303224492,7831837.60986182,0.0,1.0
2013-03-13,84.75,84.85,83.52,84.38,7750900,71.4286771339058,71.5129587588426,70.3920131471836,71.1168351216398,9196429.24043721,0.0,1.0
2013-03-14,84.62,85.1,84.125,84.62,5027800,71.319111021488,71.7236628211845,70.901916978051,71.319111021488,5965475.8718433,0.0,1.0
2013-03-15,86.43,86.49,84.5,84.75,8205400,72.8446084328434,72.8951774078054,71.2179730715639,71.4286771339058,9735692.69239488,0.0,1.0
2013-03-18,85.18,85.77,85.04,85.07,4803900,71.7910881211339,72.2883497082608,71.6730938462224,71.6983783337034,5699818.9149823,0.0,1.0
2013-03-19,85.51,86.0,85.24,85.53,5381200,72.0692174834252,72.4821974456153,71.8416570960959,72.0860738084126,6384784.35131929,0.0,1.0
2013-03-20,85.37,86.14,85.18,85.85,3783500,71.9512232085137,72.6001917205268,71.7910881211339,72.3557750082102,4489116.10667073,0.0,1.0
2013-03-21,84.33,85.83,84.18,85.2,3672400,71.0746943091714,72.3389186832228,70.9482718717663,71.8079444461212,4357296.15174775,0.0,1.0
2013-03-22,84.82,85.1,84.52,84.52,2841600,71.4876742713615,71.7236628211845,71.2348293965512,71.2348293965512,3371553.41052347,0.0,1.0
2013-03-25,84.85,85.48,84.34,85.03,3528400,71.5129587588426,72.0439329959442,71.0831224716651,71.6646656837287,4186440.40459284,0.0,1.0
2013-03-26,86.62,86.84,85.41,85.43,5083400,73.0047435202233,73.1901630950841,71.9849358584884,72.0017921834758,6031445.17421699,0.0,1.0
2013-03-27,86.2,86.42,85.05,85.75,3185700,72.6507606954889,72.8361802703497,71.6815220087161,72.2714933832734,3779827.45632905,0.0,1.0
2013-03-28,85.85,86.5,85.42,86.41,4884300,72.3557750082102,72.9036055702991,71.9933640209821,72.827752107856,5795213.37381045,0.0,1.0
2013-04-01,85.25,86.19,85.03,85.6,2867200,71.8500852585896,72.6423325329952,71.6646656837287,72.1450709458683,3401927.76557323,0.0,1.0
2013-04-02,84.09,85.5,83.8,85.39,4764900,70.8724184093232,72.0607893209315,70.6280016970066,71.9680795335011,5653545.48346118,0.0,1.0
2013-04-03,84.36,85.35,84.07,84.3,3885000,71.0999787966524,71.9343668835264,70.8555620843358,71.0494098216904,4609545.67845006,0.0,1.0
2013-04-04,84.95,85.02,84.21,84.79,3352500,71.5972403837793,71.6562375212351,70.9735563592473,71.4623897838805,3977735.36345015,0.0,1.0
2013-04-05,86.17,86.3,83.91,84.07,6109500,72.6254762080078,72.7350423204256,70.720711484437,70.8555620843358,7248911.02252011,0.0,1.0
2013-04-08,86.75,86.81,85.38,86.04,5003600,73.114309632641,73.1648786076031,71.9596513710074,72.51591009559,5936762.61433532,0.0,1.0
2013-04-09,87.21,87.49,86.19,87.12,6058400,73.5020051073501,73.7379936571731,72.6423325329952,73.4261516449071,7188280.96224501,0.0,1.0
2013-04-10,87.82,88.56,87.06,87.34,4635200,74.0161230194644,74.6398070439964,73.375582669945,73.6115712197679,5499656.66119735,0.0,1.0
2013-04-11,88.53,89.46,87.84,87.96,5394200,74.6145225565154,75.3983416684273,74.0329793444517,74.1341172943759,6400208.828493,0.0,1.0
2013-04-12,88.89,88.929,88.0,88.29,2588300,74.9179364062878,74.9508062400131,74.1678299443506,74.4122466566672,3071013.40528501,0.0,1.0
2013-04-15,86.77,88.77,86.77,88.44,4324000,73.1311659576284,74.8167984563636,73.1311659576284,74.5386690940723,5130418.40762369,0.0,1.0
2013-04-16,86.89,88.35,86.43,87.45,5233900,73.2323039075525,74.4628156316292,72.8446084328434,73.7042810071984,6210013.15995875,0.0,1.0
2013-04-17,86.69,87.0,85.78,86.47,3781100,73.063740657679,73.3250136949829,72.2967778707545,72.8783210828181,4486268.51088482,0.0,1.0
2013-04-18,86.12,87.1581,85.75,87.06,2792800,72.5833353955394,73.458262944008,72.2714933832734,73.375582669945,3313652.29620987,0.0,1.0
2013-04-19,87.96,88.08,86.57,87.57,6322200,74.1341172943759,74.2352552443,72.9626027077549,73.8054189571225,7501279.19904683,0.0,1.0
2013-04-22,86.94,88.08,86.441,88.08,4248700,73.2744447200209,74.2352552443,72.8538794115864,74.2352552443,5041075.08984061,0.0,1.0
2013-04-23,88.18,88.51,87.2,87.35,3130700,74.3195368692367,74.5976662315281,73.4935769448565,73.6199993822616,3714570.05290183,0.0,1.0
2013-04-24,90.83,92.65,90.42,91.95,9231700,76.5529999300609,78.08692550391,76.2074452678202,77.4969541293527,10953395.8403468,0.0,1.0
2013-04-25,91.67,92.62,90.07,91.35,5766100,77.2609655795297,78.061641016429,75.9124595805415,76.9912643797321,6841467.52548543,0.0,1.0
2013-04-26,92.85,93.38,91.67,91.89,5910600,78.2554887537835,78.7021813659484,77.2609655795297,77.4463851543906,7012916.5217624,0.0,1.0
2013-04-29,91.9,92.41,91.19,91.4,6265900,77.4548133168843,77.8846496040618,76.8564137798333,77.0334051922005,7434479.34790224,0.0,1.0
2013-04-30,91.41,91.99,90.8201,91.35,4714300,77.0418333546941,77.5306667793274,76.5446560491922,76.9912643797321,5593508.67230814,0.0,1.0
2013-05-01,91.18,91.75,90.725,91.08,4567300,76.8479856173396,77.3283908794791,76.4645042238773,76.7637039924028,5419093.43042084,0.0,1.0
2013-05-02,92.21,92.82,91.2,91.24,4514800,77.7160863541882,78.2302042663025,76.8648419423269,76.8985545923017,5356802.27260395,0.0,1.0
2013-05-03,93.74,93.95,92.67,92.85,4700100,79.0055952157207,79.1825866280879,78.1037818288974,78.2554887537835,5576660.39724147,0.0,1.0
2013-05-06,94.19,94.785,93.36,93.44,5504800,79.3848625279361,79.8863381963099,78.685325040961,78.7527503409104,6531435.53429392,0.0,1.0
2013-05-07,94.79,95.04,94.06,94.31,3858400,79.8905522775567,80.1012563398986,79.2752964155183,79.4860004778602,4577984.82515617,0.0,1.0
2013-05-08,94.04,94.4418,93.7726,94.31,3204300,79.6672059714743,80.0075960539853,79.4406745925209,79.8959399741572,3782389.10635193,0.485,1.0
2013-05-09,94.61,95.15,94.04,94.07,3677500,80.150088866027,80.6075568713928,79.6672059714743,79.6926208606613,4340959.31673353,0.0,1.0
2013-05-10,94.24,94.99,93.82,94.75,3918600,79.8366385660542,80.4720107957289,79.4808301174364,80.268691682233,4625556.26881087,0.0,1.0
2013-05-13,94.76,95.16,94.1,94.12,3492000,80.277163311962,80.6160285011218,79.7180357498483,79.7349790093063,4121993.18396559,0.0,1.0
2013-05-14,96.11,96.19,94.7,94.92,4646500,81.4208333253764,81.4886063632083,80.226333533588,80.4127093876259,5484777.0129714,0.0,1.0
2013-05-15,97.02,97.47,95.6,95.69,4875100,82.191751630715,82.5729749685198,80.9887802091976,81.0650248767586,5754618.83480832,0.0,1.0
2013-05-16,96.58,97.2,96.3035,96.89,5036700,81.8189999226392,82.3442409658369,81.5847593606324,82.081620444238,5945373.15855656,0.0,1.0
2013-05-17,98.92,99.04,97.0,97.02,7408900,83.8013612792241,83.9030208359721,82.174808371257,82.191751630715,8745542.75506377,0.0,1.0
2013-05-20,98.72,99.33,98.52,99.12,6535200,83.6319286846442,84.1486980981129,83.4624960900643,83.970793873804,7714218.17177891,0.0,1.0
2013-05-21,98.75,99.05,97.9,98.59,4415400,83.6573435738312,83.9114924657011,82.9372550468666,83.5217974981673,5211984.16508639,0.0,1.0
2013-05-22,97.93,99.48,97.86,98.86,8399700,82.9626699360536,84.2757725440479,82.9033685279506,83.7505315008501,9915093.39844094,0.0,1.0
2013-05-23,99.75,99.99,97.06,97.18,6975700,84.5045065467308,84.7078256602266,82.225638149631,82.3272977063789,8234188.96145154,0.0,1.0
2013-05-24,100.0,100.58,98.85,99.75,6746300,84.7162972899556,85.2076518142374,83.7420598711212,84.5045065467308,7963402.81127924,0.0,1.0
2013-05-28,100.11,101.47,100.11,100.85,5736000,84.8094852169746,85.961626860118,84.8094852169746,85.4363858169203,6770834.16472699,0.0,1.0
2013-05-29,99.09,100.03,98.9,99.56,4405800,83.9453789846171,84.7417121791426,83.7844180197661,84.3435455818798,5200652.22506174,0.0,1.0
2013-05-30,100.54,100.99,99.06,99.29,4784400,85.1737652953214,85.5549886331262,83.9199640954301,84.114811579197,5647555.60978379,0.0,1.0
2013-05-31,99.02,100.95,99.02,100.21,4218700,83.8860775765141,85.5211021142102,83.8860775765141,84.8942015142646,4979797.43562304,0.0,1.0
2013-06-03,100.74,100.9,99.3,99.36,6472900,85.3431978899013,85.4787439655652,84.123283208926,84.1741129872999,7640678.60266062,0.0,1.0
2013-06-04,99.61,100.92,99.08,100.48,3769800,84.3859037305248,85.4956872250232,83.936907354888,85.1229355169474,4449911.19842884,0.0,1.0
2013-06-05,98.49,99.71,98.05,99.34,5151000,83.4370812008773,84.4706200278148,83.0643294928015,84.1571697278419,6080294.06947502,0.0,1.0
2013-06-06,99.76,99.81,98.42,98.65,4131700,84.5129781764598,84.5553363251047,83.3777797927743,83.5726272765413,4877101.72914966,0.0,1.0
2013-06-07,102.49,102.59,100.06,100.25,5732900,86.8257330924755,86.9104493897655,84.7671270683296,84.9280880331805,6767174.89242736,0.0,1.0
2013-06-10,102.24,102.95,101.51,102.51,4047500,86.6139423492506,87.2154280600093,85.995513379034,86.8426763519335,4777711.17185016,0.0,1.0
2013-06-11,101.75,102.779,100.9,101.61,3144100,86.1988324925299,87.0705631916435,85.4787439655652,86.0802296763239,3711328.39911404,0.0,1.0
2013-06-12,100.88,102.42,100.61,102.19,2936500,85.4618007061073,86.7664316843726,85.2330667034244,86.5715842006057,3466275.19608103,0.0,1.0
2013-06-13,102.16,102.34,100.85,100.96,4076500,86.5461693114187,86.6986586465406,85.4363858169203,85.5295737439392,4811943.07400794,0.0,1.0
2013-06-14,101.83,103.22,101.5,102.16,3944400,86.2666055303618,87.4441620626922,85.987041749305,86.5461693114187,4656010.85762712,0.0,1.0
2013-06-17,103.03,103.52,102.52,102.69,4217400,87.2832010978413,87.6983109545621,86.8511479816625,86.9951656870554,4978262.90207803,0.0,1.0
2013-06-18,104.08,104.15,102.65,103.22,4035700,88.1727222193858,88.2320236274888,86.9612791681395,87.4441620626922,4763782.32890319,0.0,1.0
2013-06-19,102.25,104.15,102.24,103.83,4186900,86.6224139789797,88.2320236274888,86.6139423492506,87.960931476161,4942260.38429139,0.0,1.0
2013-06-20,99.64,101.86,99.38,101.46,7114800,84.4113186197118,86.2920204195488,84.1910562467579,85.953155230389,8398384.05076701,0.0,1.0
2013-06-21,99.98,100.14,97.42,100.08,10328800,84.6993540304977,84.8349001061616,82.5306168198748,84.7840703277876,12192223.1381855,0.0,1.0
2013-06-24,97.85,99.46,96.3085,99.06,5585200,82.8948968982216,84.2588292845899,81.5889951754969,83.9199640954301,6592828.27350648,0.0,1.0
2013-06-25,98.67,99.66,98.18,99.2,3557900,83.5895705359992,84.4282618791698,83.1744606792785,84.038566911636,4199782.23059312,0.0,1.0
2013-06-26,100.75,101.39,99.57,99.65,5267300,85.3516695196303,85.893853822286,84.3520172116088,84.4197902494408,6217575.80123195,0.0,1.0
2013-06-27,103.15,103.52,102.01,102.41,6577700,87.3848606545892,87.6983109545621,86.4190948654838,86.7579600546436,7764385.61459636,0.0,1.0
2013-06-28,102.44,103.49,102.32,102.86,5432500,86.7833749438306,87.6728960653751,86.6817153870826,87.1391833924484,6412579.60248943,0.0,1.0
2013-07-01,103.24,104.02,102.93,102.93,4091200,87.4611053221502,88.1218924410119,87.1984848005514,87.1984848005514,4829295.10717069,0.0,1.0
2013-07-02,101.47,103.25,100.82,103.22,4147000,85.961626860118,87.4695769518792,85.4109709277333,87.4441620626922,4895162.00856395,0.0,1.0
2013-07-03,102.89,103.04,100.78,101.01,2891700,87.1645982816354,87.2916727275703,85.3770844088173,85.5719318925842,3413392.80929934,0.0,1.0
2013-07-05,104.2,104.2,102.75,103.7,3671700,88.2743817761338,88.2743817761338,87.0459954654294,87.850800289684,4334112.93630197,0.0,1.0
2013-07-08,104.37,105.1,103.44,104.0,4222700,88.4183994815267,89.0368284517434,87.6305379167301,88.1049491815539,4984519.07729997,0.0,1.0
2013-07-09,104.68,105.75,104.46,105.27,3991800,88.6810200031256,89.5874843841281,88.4946441490877,89.1808461571363,4711962.31149881,0.0,1.0
2013-07-10,105.5,105.6,104.41,104.5,3872700,89.3756936409032,89.4604099381932,88.4522860004427,88.5285306680037,4571375.43056803,0.0,1.0
2013-07-11,106.88,107.46,106.29,106.43,4529800,90.5447785435046,91.0361330677863,90.0449523894939,90.1635552056998,5347023.11704678,0.0,1.0
2013-07-12,101.87,108.15,98.99,106.86,44391800,86.3004920492778,91.620675519087,83.8606626873271,90.5278352840466,52400543.2485578,0.0,1.0
2013-07-15,105.66,105.87,103.1,103.83,13169900,89.5112397165671,89.6891439408761,87.3425025059443,87.960931476161,15545887.1802716,0.0,1.0
2013-07-16,104.23,105.8,103.78,105.69,5839100,88.2997966653208,89.6298425327731,87.918573327516,89.5366546057541,6892534.47895002,0.0,1.0
2013-07-17,104.79,105.4296,104.42,104.45,3931800,88.7742079301445,89.3160533676111,88.4607576301717,88.4861725193587,4641137.68634477,0.0,1.0
2013-07-18,107.63,107.98,104.8,104.96,8046400,91.1801507731792,91.4766578136941,88.7826795598735,88.9182256355374,9498054.39732554,0.0,1.0
2013-07-19,106.96,107.13,105.61,107.13,5992000,90.6125515813365,90.7565692867295,89.4688815679222,90.7565692867295,7073019.23205093,0.0,1.0
2013-07-22,106.86,107.32,106.451,107.27,4168800,90.5278352840466,90.9175302515804,90.1813456281307,90.8751721029354,4920894.95570325,0.0,1.0
2013-07-23,107.79,107.98,106.34,107.18,5081600,91.3156968488432,91.4766578136941,90.0873105381388,90.7989274353745,5998373.58638017,0.0,1.0
2013-07-24,106.95,109.49,106.26,109.24,7723500,90.6040799516076,92.7558739027724,90.0195375003069,92.5440831595475,9116899.87295482,0.0,1.0
2013-07-25,106.7,107.12,105.85,106.36,5267100,90.3922892083827,90.7480976570005,89.672200681418,90.1042537975968,6217339.7191481,0.0,1.0
2013-07-26,105.6,106.22,105.3075,106.22,4216100,89.4604099381932,89.9856509813909,89.21261476862,89.9856509813909,4976728.36853303,0.0,1.0
2013-07-29,104.81,105.12,103.5,103.52,4041800,88.7911511896025,89.0537717112014,87.6813676951041,87.6983109545621,4770982.83246052,0.0,1.0
2013-07-30,105.73,106.01,104.8,104.94,5022700,89.5705411246701,89.807746757082,88.7826795598735,88.9012823760795,5928847.41268728,0.0,1.0
2013-07-31,105.1,106.28,104.99,105.92,4487800,89.0368284517434,90.0364807597649,88.9436405247244,89.731502089521,5297445.87943894,0.0,1.0
2013-08-01,106.7,107.0,105.78,105.99,4910800,90.3922892083827,90.6464381002525,89.6128992733151,89.790803497624,5796759.48677498,0.0,1.0
2013-08-02,107.9,107.95,106.0,106.0,4226200,91.4088847758621,91.4512429245071,89.799275127353,89.799275127353,4988650.5137673,0.0,1.0
2013-08-05,107.5,107.8,107.14,107.14,3559200,91.0700195867023,91.3241684785722,90.7650409164585,90.7650409164585,4201316.76413813,0.0,1.0
2013-08-06,107.04,107.71,106.62,107.35,5199900,90.6803246191685,91.2479238110112,90.3245161705507,90.9429451407674,6138016.13897557,0.0,1.0
2013-08-07,106.42,106.68,105.525,106.21,3158600,90.5659576178271,90.7872238176075,89.8042912762752,90.3872426103121,3711529.37418766,0.485,1.0
2013-08-08,105.84,107.24,105.83,106.68,3741400,90.0723637875476,91.2637971709808,90.0638535490945,90.7872238176075,4396351.54833968,0.0,1.0
2013-08-09,105.33,106.15,104.876,105.37,3326500,89.6383416264398,90.3361811795936,89.2519768006694,89.6723825802522,3908821.14330249,0.0,1.0
2013-08-12,104.24,105.07,104.05,104.86,3830800,88.7107256350526,89.4170754266594,88.5490311044438,89.2383604191444,4501401.48377069,0.0,1.0
2013-08-13,106.23,106.55,104.27,104.31,3578300,90.4042630872183,90.6765907177173,88.7362563504119,88.7702973042242,4204700.04421443,0.0,1.0
2013-08-14,104.16,106.16,104.07,106.16,4481100,88.6426437274278,90.3446914180466,88.56605158135,90.3446914180466,5265539.88433874,0.0,1.0
2013-08-15,102.73,103.29,101.77,103.19,4359400,87.4256796286354,87.9022529820086,86.6086967371383,87.8171505974777,5122535.66574865,0.0,1.0
2013-08-16,103.47,103.94,102.7,102.82,3469100,88.0554372741643,88.4554184814598,87.4001489132761,87.5022717747132,4076384.01570139,0.0,1.0
2013-08-19,104.72,105.2,102.88,103.0,3512200,89.1192170808011,89.5277085265496,87.5533332054318,87.6554560668689,4127028.89508703,0.0,1.0
2013-08-20,104.63,105.085,104.554,104.69,3448900,89.0426249347232,89.429840784339,88.9779471224797,89.0936863654418,4052647.90053689,0.0,1.0
2013-08-21,103.91,104.76,103.6,104.47,3645600,88.4298877661005,89.1532580346135,88.1660703740546,88.9064611194737,4283781.25958923,0.0,1.0
2013-08-22,105.14,105.5,103.88,103.88,2857800,89.4766470958311,89.7830156801424,88.4043570507412,88.4043570507412,3358072.76817371,0.0,1.0
2013-08-23,105.48,105.5,104.8,105.5,3016100,89.7659952032363,89.7830156801424,89.1872989884259,89.7830156801424,3544084.00730938,0.0,1.0
2013-08-26,105.53,106.52,105.21,105.75,2480400,89.8085463955017,90.651060002358,89.5362187650027,89.9957716414698,2914606.93336766,0.0,1.0
2013-08-27,103.21,105.14,103.061,104.4,4376900,87.8341710743839,89.4766470958311,87.7073685214328,88.8468894503021,5143099.13185651,0.0,1.0
2013-08-28,103.27,103.82,102.57,103.1,2816300,87.8852325051025,88.3532956200226,87.2895158133859,87.7405584513998,3309307.97711793,0.0,1.0
2013-08-29,104.93,105.435,103.0,103.28,3095400,89.2979320883161,89.7276991301973,87.6554560668689,87.8937427435555,3637265.88515813,0.0,1.0
2013-08-30,103.92,104.96,103.6,104.92,2723800,88.4383980045536,89.3234628036754,88.1660703740546,89.289421849863,3200615.37054782,0.0,1.0
2013-09-03,105.01,105.83,104.66,105.13,3659800,89.3660139959408,90.0638535490945,89.0681556500825,89.468136857378,4300467.04351675,0.0,1.0
2013-09-04,106.37,107.12,104.62,105.05,3837500,90.5234064255616,91.1616743095437,89.0341146962702,89.4000549497532,4509274.35365198,0.0,1.0
2013-09-05,106.65,106.977,105.6702,106.16,2590500,90.7616931022483,91.0399778996644,89.9278599386141,90.3446914180466,3043980.51156624,0.0,1.0
2013-09-06,106.07,107.3799,105.11,107.0,3265200,90.2680992719688,91.3828554069396,89.4511163804718,91.0595514481065,3836790.25916468,0.0,1.0
2013-09-09,107.19,107.38,106.555,106.58,2907600,91.2212459787153,91.3829405093241,90.6808458369439,90.7021214330766,3416590.51744065,0.0,1.0
2013-09-10,108.17,108.45,107.4,107.635,3848000,92.0552493471186,92.2935360238052,91.3999609862303,91.599951589878,4521612.43331669,0.0,1.0
2013-09-11,109.23,109.23,107.801,108.25,3313700,92.9573346231465,92.9573346231465,91.7412215481994,92.1233312547433,3893780.4366636,0.0,1.0
2013-09-12,109.8,110.22,109.14,109.19,4766800,93.4424182149729,93.7998482300028,92.8807424770687,92.9232936693341,5601253.15673961,0.0,1.0
2013-09-13,111.33,111.33,109.56,109.93,3503400,94.7444846982963,94.7444846982963,93.2381724920986,93.5530513148631,4116688.40927279,0.0,1.0
2013-09-16,115.67,115.89,113.26,113.73,7711200,98.4379281869391,98.6251534329072,96.3869607197434,96.7869419270389,9061085.70576708,0.0,1.0
2013-09-17,117.11,117.48,115.59,115.78,5308300,99.6634025241846,99.9782813469491,98.3698462793144,98.5315408099231,6237545.55087709,0.0,1.0
2013-09-18,118.4,119.5199,116.55,117.28,6330600,100.761223284634,101.714284888996,99.1868291708114,99.8080765778872,7438804.4881379,0.0,1.0
2013-09-19,119.04,120.38,118.81,119.22,5766700,101.305878545632,102.446250498346,101.110143061211,101.459062837787,6776190.85738237,0.0,1.0
2013-09-20,116.63,119.22,116.63,119.15,8745400,99.2549110784361,101.459062837787,99.2549110784361,101.399491168616,10276327.7999813,0.0,1.0
2013-09-23,117.51,118.37,115.8,117.15,5450200,100.003812062308,100.735692569275,98.5485612868293,99.697443477997,6404285.8846317,0.0,1.0
2013-09-24,119.0,119.89,116.8,117.19,5020000,101.271837591819,102.029248814145,99.3995851321387,99.7314844318094,5898777.13494021,0.0,1.0
2013-09-25,118.51,119.61,118.16,119.32,3566600,100.854835907618,101.790962137458,100.55697756176,101.544165222318,4190951.89830231,0.0,1.0
2013-09-26,119.38,119.5,118.51,118.71,2820400,101.595226653037,101.697349514474,100.854835907618,101.02504067668,3314125.7034632,0.0,1.0
2013-09-27,118.74,119.17,117.79,118.51,2848900,101.050571392039,101.416511645522,100.242098738995,100.854835907618,3347614.77683886,0.0,1.0
2013-09-30,117.5,117.895,116.37,117.35,4032900,99.9953018238553,100.331456242753,99.0336448786557,99.8676482470589,4738880.14093631,0.0,1.0
2013-10-01,117.75,118.3,117.081,117.97,2880700,100.208057785183,100.676120900103,99.6387228326707,100.395283031151,3384981.53239485,0.0,1.0
2013-10-02,117.84,117.84,116.28,117.38,2871900,100.284649931261,100.284649931261,98.9570527325778,99.8931789624182,3374641.0465806,0.0,1.0
2013-10-03,115.24,117.49,114.73,117.35,4455100,98.0719879334561,99.9867915854022,97.6379657723483,99.8676482470589,5234988.44897848,0.0,1.0
2013-10-04,117.2,117.26,115.25,115.27,3998000,99.7399946702625,99.7910561009811,98.0804981719092,98.0975186488153,4697870.7142412,0.0,1.0
2013-10-07,116.69,117.17,115.4,115.51,3822000,99.3059725091547,99.7144639549032,98.2081517487056,98.3017643716896,4491060.99795645,0.0,1.0
2013-10-08,115.44,117.32,115.42,116.67,4574000,98.2421927025179,99.8421175316996,98.2251722256118,99.2889520322485,5374702.51299131,0.0,1.0
2013-10-09,114.47,115.4,113.34,115.4,4722200,97.4166995725678,98.2081517487056,96.4550426273682,98.2081517487056,5548845.69454473,0.0,1.0
2013-10-10,118.9,119.0,115.91,116.1,5635400,101.186735207288,101.271837591819,98.6421739098134,98.8038684404221,6621906.10881316,0.0,1.0
2013-10-11,117.98,119.4,117.83,118.6,4505500,100.403793269604,101.612247129943,100.276139692807,100.931428053696,5294211.23136911,0.0,1.0
2013-10-14,119.46,119.55,116.69,117.42,3617800,101.663308560662,101.73990070674,99.3059725091547,99.9272199162306,4251114.72485788,0.0,1.0
2013-10-15,118.18,119.589,118.14,119.42,2749700,100.573998038666,101.773090636707,100.539957084853,101.629267606849,3231049.30038744,0.0,1.0
2013-10-16,120.34,120.66,118.75,118.78,4036900,102.412209544534,102.684537175033,101.059081630492,101.084612345851,4743580.36176096,0.0,1.0
2013-10-17,122.29,122.39,119.81,119.81,4114200,104.071706042887,104.156808427418,101.96116690652,101.96116690652,4834412.12919741,0.0,1.0
2013-10-18,122.52,122.86,121.25,122.5,3924200,104.267441527309,104.556789634714,103.186641243766,104.250421050402,4611151.64002633,0.0,1.0
2013-10-21,121.47,122.74,121.06,122.69,3207900,103.373866489734,104.454666773277,103.024946713157,104.412115581011,3769459.5958515,0.0,1.0
2013-10-22,122.48,123.8,121.88,122.0,4431200,104.233400573496,105.356752049305,103.722786266311,103.824909127748,5206904.62955119,0.0,1.0
2013-10-23,129.02,129.99,125.9,126.0,10766300,109.79909652182,110.62458965177,107.143902124454,107.229004508985,12650996.8661168,0.0,1.0
2013-10-24,128.98,129.57,127.94,129.01,4976200,109.765055568007,110.26715963674,108.879990768886,109.790586283367,5847309.71691024,0.0,1.0
2013-10-25,131.19,131.429,128.22,129.25,5467600,111.645818266141,111.84921296517,109.118277445572,109.994832006241,6424731.84521892,0.0,1.0
2013-10-28,129.88,130.465,128.64,128.75,4655800,110.530977028786,111.028825978292,109.475707460602,109.569320083586,5470822.02885547,0.0,1.0
2013-10-29,129.66,129.8807,128.76,129.35,3608700,110.343751782818,110.531572745477,109.577830322039,110.079934390772,4240421.72248179,0.0,1.0
2013-10-30,129.68,131.43,129.02,129.56,4122100,110.360772259724,111.850063989015,109.79909652182,110.258649398287,4843695.06532608,0.0,1.0
2013-10-31,130.5,131.88,129.55,129.84,4931800,111.058611812878,112.233024719405,110.250139159834,110.496936074973,5795137.26575655,0.0,1.0
2013-11-01,133.03,133.5,130.9,130.9,4582400,113.21170214151,113.611683348806,111.399021351001,111.399021351001,5384572.9767231,0.0,1.0
2013-11-04,132.79,133.99,132.461,133.75,3915800,113.007456418636,114.028685033007,112.727469573529,113.824439310133,4601281.17629458,0.0,1.0
2013-11-05,133.57,133.74,130.59,132.03,4069200,113.671255017977,113.81592907168,111.135203958955,112.360678296201,4781534.64492006,0.0,1.0
2013-11-06,133.09,134.58,132.681,134.02,3747700,113.675510137204,114.948156542677,113.326172969527,114.469846484244,4387764.72080909,0.485,1.0
2013-11-07,131.51,133.93,131.35,133.44,3826800,112.32599247234,114.392975224853,112.189332455645,113.974453923725,4480374.1050757,0.0,1.0
2013-11-08,133.49,133.9,130.95,131.28,4790900,114.017160178942,114.367351471723,111.847682413907,112.129543698341,5609131.46754656,0.0,1.0
2013-11-11,132.53,133.33,132.12,133.14,2962200,113.197200078771,113.880500162247,112.84700878599,113.718216392421,3468110.21586058,0.0,1.0
2013-11-12,132.33,133.08,131.97,132.4,2851000,113.026375057902,113.666968886161,112.718890020338,113.086163815206,3337918.51509639,0.0,1.0
2013-11-13,133.17,133.49,131.1022,131.92,3577100,113.743840145552,114.017160178942,111.977680254788,112.676183765121,4188028.17269422,0.0,1.0
2013-11-14,135.09,135.38,133.17,133.7,3279600,115.383760345893,115.631456626153,113.743840145552,114.196526450854,3839718.54160298,0.0,1.0
2013-11-15,136.08,136.565,134.54,135.36,4495100,116.229344199194,116.643594874801,114.913991538503,115.614374124066,5262812.1772044,0.0,1.0
2013-11-18,138.36,142.0,137.77,140.25,8158800,118.176749437099,121.285764816913,117.672815625536,119.79104588431,9552230.64923481,0.0,1.0
2013-11-19,136.98,138.79,136.7,138.5,3954000,116.998056793104,118.544023231967,116.758901763888,118.296326951708,4629298.42465489,0.0,1.0
2013-11-20,132.45,135.89,132.29,135.8,8634900,113.128870070424,116.067060429369,112.992210053728,115.990189169978,10109643.1378484,0.0,1.0
2013-11-21,132.93,133.29,131.2,132.45,4700600,113.538850120509,113.846335158073,112.061213689993,113.128870070424,5503409.25010945,0.0,1.0
2013-11-22,135.97,136.12,133.43,133.49,4290200,116.135390437716,116.263509203368,113.965912672681,114.017160178942,5022917.57750492,0.0,1.0
2013-11-25,133.0,134.86,130.58,134.01,7181700,113.598638877813,115.187311571894,111.531656125299,114.461305233201,8408253.03397675,0.0,1.0
2013-11-26,134.78,135.444,132.56,133.0,4200800,115.118981563546,115.686120632831,113.222823831901,113.598638877813,4918249.06987615,0.0,1.0
2013-11-27,134.72,136.2999,134.17,135.05,3350900,115.067734057286,116.417166309639,114.597965249896,115.349595341719,3923195.77419727,0.0,1.0
2013-11-29,134.25,135.23,134.18,134.82,1680900,114.666295258244,115.503337860501,114.60650650094,115.15314656772,1967978.68538249,0.0,1.0
2013-12-02,134.16,135.46,133.62,134.99,3378100,114.589423998853,115.6997866345,114.128196442507,115.298347835459,3955041.22618276,0.0,1.0
2013-12-03,132.0,133.93,131.92,133.93,5171900,112.744513773469,114.392975224853,112.676183765121,114.392975224853,6055201.95307854,0.0,1.0
2013-12-04,131.5,132.15,130.55,131.73,5137100,112.317451221296,112.87263253912,111.506032372169,112.513899995296,6014458.50715598,0.0,1.0
2013-12-05,132.73,133.1,131.25,131.26,3665100,113.36802509964,113.684051388247,112.10391994521,112.112461196254,4291057.5761767,0.0,1.0
2013-12-06,135.18,135.75,134.0,134.58,5341800,115.460631605284,115.94748291476,114.452763982158,114.948156542677,6254118.94912026,0.0,1.0
2013-12-09,134.68,135.9497,134.57,135.49,3799000,115.033569053112,116.118051698098,114.939615291634,115.725410387631,4447826.17988465,0.0,1.0
2013-12-10,133.7,135.04,132.18,133.65,4061300,114.196526450854,115.341054090676,112.898256292251,114.153820195637,4754924.04958294,0.0,1.0
2013-12-11,132.56,133.81,132.44,133.7,3358300,113.222823831901,114.290480212332,113.12032881938,114.196526450854,3931859.61039924,0.0,1.0
2013-12-12,132.96,133.65,131.9,132.11,3617700,113.564473873639,114.153820195637,112.659101263034,112.838467534946,4235562.19293729,0.0,1.0
2013-12-13,133.83,134.25,133.14,133.45,3139400,114.307562714419,114.666295258244,113.718216392421,113.982995174768,3675573.96923661,0.0,1.0
2013-12-16,134.72,135.2,133.94,134.27,3979500,115.067734057286,115.477714107371,114.401516475897,114.683377760331,4659153.53589127,0.0,1.0
2013-12-17,135.88,138.1,135.36,137.92,6753000,116.058519178325,117.95467690997,115.614374124066,117.800934391188,7906335.92860256,0.0,1.0
2013-12-18,135.49,136.44,132.84,135.86,5632400,115.725410387631,116.536829236758,113.461978861118,116.041436676238,6594350.13834754,0.0,1.0
2013-12-19,135.17,136.23,133.94,135.0,3177100,115.452090354241,116.357462964846,114.401516475897,115.306889086502,3719712.70231942,0.0,1.0
2013-12-20,136.67,137.85,135.49,135.49,5454600,116.733278010757,117.741145633884,115.725410387631,115.725410387631,6386183.91176596,0.0,1.0
2013-12-23,136.4,138.09,136.32,137.69,2945100,116.502664232584,117.946135658926,116.434334224237,117.604485617189,3448089.72950206,0.0,1.0
2013-12-24,136.83,136.979,136.14,136.4,1203200,116.869938027452,116.997202668,116.280591705455,116.502664232584,1408692.9348874,0.0,1.0
2013-12-26,138.27,138.59,137.17,137.18,2161300,118.099878177708,118.373198211099,117.160340562929,117.168881813973,2530425.56530264,0.0,1.0
2013-12-27,136.9,138.88,136.79,138.69,2204600,116.929726784756,118.620894491358,116.835773023279,118.458610721533,2581120.71497072,0.0,1.0
2013-12-30,135.92,137.37,135.54,137.16,2403500,116.092684182499,117.331165583798,115.768116642848,117.151799311886,2813990.58261457,0.0,1.0
2013-12-31,136.49,137.05,135.74,136.16,2096000,116.579535491975,117.057845550408,115.938941663717,116.297674207542,2453973.06476395,0.0,1.0
2014-01-02,136.67,137.25,135.51,136.01,3366700,116.733278010757,117.228670571277,115.742492889718,116.16955544189,3941694.2352771,0.0,1.0
2014-01-03,137.62,138.5,137.05,137.06,3177400,117.544696859884,118.296326951708,117.057845550408,117.066386801452,3720063.93892223,0.0,1.0
2014-01-06,138.41,139.76,137.8,139.4,4196500,118.219455692317,119.372524583182,117.698439378666,119.065039545618,4913214.6785696,0.0,1.0
2014-01-07,140.51,141.1,138.5,138.58,4238500,120.01311841144,120.517052223003,118.296326951708,118.364656960055,4962387.80295897,0.0,1.0
2014-01-08,140.82,141.4,139.36,140.69,4236100,120.277897193787,120.773289754307,119.030874541444,120.166860930222,4959577.91013671,0.0,1.0
2014-01-09,142.13,142.52,140.54,141.51,4052500,121.396801080478,121.729909871172,120.03874216457,120.867243515784,4744621.10923469,0.0,1.0
2014-01-10,141.9,142.8,140.9,142.79,4549500,121.200352306479,121.969064900389,120.346227202134,121.960523649345,5326503.08117536,0.0,1.0
2014-01-13,140.7,142.14,140.38,141.55,4462400,120.175402181265,121.405342331521,119.902082147875,120.901408519958,5224527.38750128,0.0,1.0
2014-01-14,140.01,141.7,137.801,140.85,8441600,119.586055859268,121.02952728561,117.699293503771,120.303520946917,9883329.68678974,0.0,1.0
2014-01-15,140.62,141.08,140.14,140.3,3030800,120.107072172918,120.499969720916,119.697092122832,119.833752139528,3548426.31902985,0.0,1.0
2014-01-16,140.21,141.45,140.075,140.33,3062900,119.756880880137,120.815996009524,119.64157399105,119.859375892658,3586008.63552742,0.0,1.0
2014-01-17,140.46,141.0,139.75,140.08,3382700,119.970412156223,120.431639712569,119.363983332138,119.645844616572,3960426.85409208,0.0,1.0
2014-01-21,141.67,142.46,140.81,141.46,3240600,121.003903532479,121.678662364912,120.269355942743,120.824537260567,3794057.78324145,0.0,1.0
2014-01-22,144.37,144.571,141.87,142.31,4388700,123.31004131421,123.481720460183,121.174728553348,121.55054359926,5138240.26208469,0.0,1.0
2014-01-23,141.31,143.89,141.1,143.1,4491400,120.696418494915,122.900061264124,120.517052223003,122.225302431692,5258480.25910346,0.0,1.0
2014-01-24,136.65,140.47,136.32,140.4,5856800,116.71619550867,119.978953407266,116.434334224237,119.919164649962,6857075.11722783,0.0,1.0
2014-01-27,137.36,138.46,135.65,136.7,5057800,117.322624332755,118.262161947534,115.862070404326,116.758901763888,5921614.96515415,0.0,1.0
2014-01-28,137.09,138.09,136.44,137.61,4606200,117.092010554582,117.946135658926,116.536829236758,117.536155608841,5392886.799101,0.0,1.0
2014-01-29,129.78,131.76,128.07,131.7,15993400,110.848356041824,112.539523748426,109.387802113395,112.488276242165,18724891.6097308,0.0,1.0
2014-01-30,126.53,131.7,125.2,131.7,10406200,108.072449452704,112.488276242165,106.936463063926,112.488276242165,12183461.1195356,0.0,1.0
2014-01-31,125.26,126.87,123.08,124.46,9732700,106.987710570187,108.362851988182,105.125717842716,106.304410486711,11394934.946292,0.0,1.0
2014-02-03,123.08,126.52,122.75,124.24,9309600,105.125717842716,108.063908201661,104.843856558282,106.116502963756,10899574.2575031,0.0,1.0
2014-02-04,122.04,123.8,120.53,123.07,9304100,104.237427734198,105.740687917844,102.947698826638,105.117176591673,10893134.9197854,0.0,1.0
2014-02-05,121.4,121.94,118.77,121.0,9689100,103.690787667417,104.152015223763,101.444438642991,103.34913762568,11343888.5600212,0.0,1.0
2014-02-06,122.67,122.72,121.51,121.79,6738800,104.775526549935,104.818232805152,103.784741428895,104.023896458112,7889710.72940423,0.0,1.0
2014-02-07,127.02,127.21,123.65,123.75,8906300,108.490970753833,108.653254523659,105.612569152192,105.697981662627,10427395.1844977,0.0,1.0
2014-02-10,127.16,128.97,126.35,128.96,8173500,108.610548268441,110.156514707305,107.918706933922,110.147973456261,9569441.2427711,0.0,1.0
2014-02-11,130.16,130.69,127.46,127.65,7874000,111.172923581475,111.625609886777,108.866785799745,109.02906956957,9218790.03432791,0.0,1.0
2014-02-12,128.13,130.55,128.0,130.29,5798800,110.062560945827,112.141319999046,109.950892071067,111.917982249526,6750708.30275979,0.73,1.0
2014-02-13,129.5,129.94,127.06,127.06,4203400,111.239379087525,111.617335279019,109.14344020742,109.14344020742,4893413.68555918,0.0,1.0
2014-02-14,130.16,130.41,128.02,129.09,4807700,111.806313374767,112.021061210843,109.968071897953,110.88719263636,5596913.20741845,0.0,1.0
2014-02-18,130.63,130.9399,129.6,130.13,4645300,112.21003930659,112.47624072419,111.325278221956,111.780543634437,5407854.25929676,0.0,1.0
2014-02-19,128.39,130.5,128.37,130.11,5146600,110.285898695346,112.09837043183,110.26871886846,111.763363807551,5991445.70445328,0.0,1.0
2014-02-20,129.56,129.99,127.51,128.48,4466400,111.290918568183,111.660284846235,109.529986312358,110.363207916334,5199586.73578093,0.0,1.0
2014-02-21,128.28,129.8,128.11,129.8,5164000,110.191409647473,111.497076490817,110.045381118941,111.497076490817,6011702.02032343,0.0,1.0
2014-02-24,129.59,130.8,128.36,128.38,4635700,111.316688308513,112.356067835122,110.260128955017,110.277308781903,5396678.36088561,0.0,1.0
2014-02-25,126.78,129.75,126.21,129.3,7308800,108.902922631015,111.454126923601,108.413297564761,111.067580818664,8508583.99034468,0.0,1.0
2014-02-26,126.61,127.94,126.36,127.24,4803600,108.756894102483,109.899352590409,108.542146266407,109.298058649395,5592140.16747206,0.0,1.0
2014-02-27,128.56,128.56,126.26,126.47,4649700,110.431927223878,110.431927223878,108.456247131976,108.63663531428,5412976.54606854,0.0,1.0
2014-02-28,128.92,129.9501,128.06,128.75,4361400,110.741164107828,111.626011091597,110.002431551726,110.595135579296,5077350.34690912,0.0,1.0
2014-03-03,128.22,128.44,126.52,127.18,4847100,110.139870166814,110.328848262562,108.679584881496,109.246519168737,5642780.95714753,0.0,1.0
2014-03-04,130.23,131.0,129.33,129.38,5422800,111.866442768868,112.527866103983,111.093350558993,111.136300126208,6312985.61499031,0.0,1.0
2014-03-05,128.79,130.8,128.69,130.4,4095200,110.629495233068,112.356067835122,110.543596098638,112.0124712974,4767451.99721701,0.0,1.0
2014-03-06,128.86,129.37,128.03,129.01,3595900,110.68962462717,111.127710212765,109.976661811396,110.818473328816,4186188.86422948,0.0,1.0
2014-03-07,128.54,130.16,128.07,129.75,4297800,110.414747396992,111.806313374767,110.011021465169,111.454126923601,5003310.01993534,0.0,1.0
2014-03-10,126.89,127.28,124.76,126.51,7039200,108.997411678889,109.332418303168,107.167760115518,108.670994968053,8194727.50996526,0.0,1.0
2014-03-11,125.67,127.27,125.62,127.03,4190000,107.949442238836,109.323828389724,107.906492671621,109.117670467091,4877813.99402697,0.0,1.0
2014-03-12,124.43,125.2,123.81,125.0,5040100,106.884292971898,107.545716307013,106.351718338428,107.373918038152,5867463.0814547,0.0,1.0
2014-03-13,121.89,125.61,121.63,124.65,6071200,104.702454957362,107.897902758178,104.479117207843,107.073271067645,7067824.4201758,0.0,1.0
2014-03-14,123.11,124.28,121.95,122.12,5698400,105.750424397415,106.755444270252,104.753994438021,104.900022966553,6633827.03187665,0.0,1.0
2014-03-17,125.42,125.82,123.92,123.97,4380500,107.73469440276,108.078290940482,106.446207386302,106.489156953517,5099585.72812293,0.0,1.0
2014-03-18,124.04,125.8165,123.66,125.59,4151600,106.549286347619,108.075284470777,106.222869636783,107.880722931292,4833110.4003824,0.0,1.0
2014-03-19,122.24,125.2,121.37,124.32,6673000,105.003101927869,107.545716307013,104.255779458324,106.789803924024,7768413.55182386,0.0,1.0
2014-03-20,123.73,123.9025,121.38,122.59,4601700,106.282999030884,106.431175037777,104.264369371767,105.303748898376,5357097.05401286,0.0,1.0
2014-03-21,122.58,124.45,122.5,124.06,7973600,105.295158984933,106.901472798784,105.226439677389,106.566466174505,9282514.95531584,0.0,1.0
2014-03-24,123.42,123.95,122.08,123.53,4472500,106.016711714149,106.471977126631,104.86566331278,106.111200762023,5206688.08789634,0.0,1.0
2014-03-25,124.02,125.0,123.56,124.46,3225100,106.532106520733,107.373918038152,106.136970502352,106.910062712227,3754519.78809935,0.0,1.0
2014-03-26,123.53,125.32,123.32,124.61,3091200,106.111200762023,107.648795268329,105.930812579719,107.038911413873,3598639.28838571,0.0,1.0
2014-03-27,123.21,124.3,121.8,123.01,3106000,105.836323531845,106.772624097138,104.625145736375,105.664525262984,3615868.79843623,0.0,1.0
2014-03-28,124.46,125.19,123.52,123.78,2863500,106.910062712227,107.53712639357,106.10261084858,106.325948598099,3333560.94794658,0.0,1.0
2014-03-31,125.49,126.04,124.8,125.36,2962000,107.794823796861,108.267269036229,107.202119769291,107.683154922102,3448230.32226918,0.0,1.0
2014-04-01,128.21,128.4,126.17,126.24,3952800,110.131280253371,110.294488608789,108.378937910989,108.43906730509,4601676.17078516,0.0,1.0
2014-04-02,128.31,128.766,127.4,128.63,2935200,110.217179387802,110.608879440805,109.435497264484,110.49205661798,3417030.93920475,0.0,1.0
2014-04-03,128.78,129.17,128.28,129.17,3303500,110.620905319625,110.955911943904,110.191409647473,110.955911943904,3845789.62512366,0.0,1.0
2014-04-04,127.38,129.92,127.2301,129.33,4156600,109.418317437598,111.600155452133,109.289554635087,111.093350558993,4838931.18080489,0.0,1.0
2014-04-07,125.59,128.175,124.95,127.19,3753600,107.880722931292,110.101215556321,107.330968470936,109.25510908218,4369776.27875407,0.0,1.0
2014-04-08,124.15,125.73,124.06,125.28,4122200,106.643775395492,108.000981719494,106.566466174505,107.614435614557,4798884.21149832,0.0,1.0
2014-04-09,126.88,127.02,124.05,124.99,3689900,108.988821765445,109.109080553648,106.557876261062,107.365328124709,4295619.53617187,0.0,1.0
2014-04-10,123.64,126.86,123.64,126.82,3956900,106.205689809897,108.971641938559,106.205689809897,108.937282284787,4606449.21073155,0.0,1.0
2014-04-11,122.07,123.4499,121.92,123.05,3854600,104.857073399337,106.042395555344,104.728224697692,105.698884916756,4487356.04328792,0.0,1.0
2014-04-14,123.25,123.77,122.18,123.08,3086300,105.870683185618,106.317358684656,104.951562447211,105.724654657086,3592934.92357168,0.0,1.0
2014-04-15,124.27,124.55,122.13,123.35,2746900,106.746854356809,106.987371933214,104.908612879996,105.956582320048,3197820.34849466,0.0,1.0
2014-04-16,126.04,126.04,124.73,125.0,2826100,108.267269036229,108.267269036229,107.141990375189,107.373918038152,3290021.51038654,0.0,1.0
2014-04-17,127.92,128.37,125.83,126.44,3449400,109.882172763523,110.26871886846,108.086880853925,108.610865573951,4015639.99785121,0.0,1.0
2014-04-21,127.82,128.44,127.3701,128.05,2368500,109.796273629092,110.328848262562,109.409813423289,109.993841638283,2757303.68612241,0.0,1.0
2014-04-22,127.55,129.13,127.48,128.25,5015600,109.56434596613,110.921552290132,109.504216572029,110.165639907144,5838941.25738463,0.0,1.0
2014-04-23,130.63,131.5,129.33,130.67,7121600,112.21003930659,112.957361776136,111.093350558993,112.244398960362,8290653.97132754,0.0,1.0
2014-04-24,129.86,130.62,128.43,130.41,4177000,111.548615971475,112.201449393147,110.320258349119,112.021061210843,4862679.96492855,0.0,1.0
2014-04-25,128.66,130.0,128.37,129.84,2978500,110.517826358309,111.668874759678,110.26871886846,111.531436144589,3467438.89766331,0.0,1.0
2014-04-28,127.04,128.87,125.8,128.2,4354600,109.126260380534,110.698214540613,108.061111113596,110.122690339928,5069434.08553457,0.0,1.0
2014-04-29,128.37,128.57,126.53,127.2,3344100,110.26871886846,110.440517137321,108.688174794939,109.263698995623,3893054.36215408,0.0,1.0
2014-04-30,129.02,129.5,127.8,128.05,2773000,110.827063242259,111.239379087525,109.779093802206,109.993841638283,3228204.82229993,0.0,1.0
2014-05-01,128.46,129.6,128.27,128.74,2804100,110.346028089448,111.325278221956,110.18281973403,110.586545665853,3264410.07652768,0.0,1.0
2014-05-02,129.94,130.4,128.61,128.7,3762900,111.617335279019,112.0124712974,110.474876791093,110.552186012081,4380602.93033988,0.0,1.0
2014-05-05,131.96,132.38,128.95,129.0,4026500,113.352497794516,113.713274159124,110.766933848157,110.809883415373,4687474.4742123,0.0,1.0
2014-05-06,130.83,131.92,130.7,131.75,4032000,112.381837575451,113.318138140744,112.270168700691,113.172109612212,4693877.33267702,0.0,1.0
2014-05-07,130.35,131.1,129.2,130.77,2900600,112.596585411527,113.244436881099,111.603213158184,112.959382234487,3357945.61280979,0.73,1.0
2014-05-08,130.57,131.27,130.17,130.17,2988700,112.786621842602,113.391283214202,112.44110105883,112.44110105883,3459936.58312231,0.0,1.0
2014-05-09,131.1,131.33,129.88,130.26,2543800,113.244436881099,113.443111331767,112.190598490596,112.518843235179,2944887.97140781,0.0,1.0
2014-05-12,132.6,132.99,131.64,131.82,3288500,114.540139820242,114.877022584419,113.71088993919,113.866374291888,3807006.877103,0.0,1.0
2014-05-13,133.45,133.83,132.86,133.01,3132200,115.274371485756,115.602616230339,114.764728329693,114.894298623608,3626062.62443729,0.0,1.0
2014-05-14,132.99,133.97,132.69,133.8,2883900,114.877022584419,115.723548504659,114.61788199659,115.576702171556,3338612.47768811,0.0,1.0
2014-05-15,131.21,132.86,130.561,132.7,3596800,113.339455096636,114.764728329693,112.778847624967,114.626520016185,4163917.38955879,0.0,1.0
2014-05-16,130.81,131.71,130.03,131.31,2963300,112.993934312865,113.77135607635,112.32016878451,113.425835292579,3430531.69497317,0.0,1.0
2014-05-19,131.35,132.07,130.35,130.42,2103100,113.460387370956,114.082324781745,112.596585411527,112.657051548687,2434701.58529278,0.0,1.0
2014-05-20,129.58,131.5983,129.07,130.94,2995800,111.931457902767,113.674869397482,111.490918903459,113.10622856759,3468156.05973094,0.0,1.0
2014-05-21,130.96,131.43,130.04,130.43,2476100,113.123504606779,113.52949152771,112.328806804104,112.665689568282,2866513.52543553,0.0,1.0
2014-05-22,131.84,132.48,131.27,131.66,2370700,113.883650331076,114.43648358511,113.391283214202,113.728165978379,2744494.81634426,0.0,1.0
2014-05-23,132.41,132.5793,131.93,132.0,1956200,114.37601744795,114.522259119682,113.961392507425,114.021858644585,2264639.45658778,0.0,1.0
2014-05-27,134.17,134.21,132.87,133.09,3085500,115.896308896545,115.930860974922,114.773366349288,114.963402780362,3571999.30646231,0.0,1.0
2014-05-28,134.33,135.15,134.17,134.17,2609400,116.034517210053,116.742834816785,115.896308896545,115.896308896545,3020831.30458039,0.0,1.0
2014-05-29,135.14,135.2,134.43,134.71,2234100,116.734196797191,116.786024914756,116.120897405996,116.362761954636,2586356.71708554,0.0,1.0
2014-05-30,135.25,135.44,134.04,134.67,2760300,116.829215012728,116.993337385019,115.784014641819,116.328209876259,3195524.12433249,0.0,1.0
2014-06-02,135.9,136.03,134.77,135.5,2629900,117.390686286356,117.502980541082,116.414590072202,117.045165502585,3044563.59619681,0.0,1.0
2014-06-03,135.88,136.53,135.62,135.8,2468800,117.373410247168,117.934881520797,117.148821737716,117.304306090414,2858062.51427456,0.0,1.0
2014-06-04,135.33,135.55,134.59,135.54,2601900,116.898319169482,117.088355600556,116.259105719505,117.079717580962,3012148.75886706,0.0,1.0
2014-06-05,136.82,137.377,135.65,135.65,3489900,118.185384089031,118.666521780433,117.174735796499,117.174735796499,4040162.17132484,0.0,1.0
2014-06-06,138.25,138.25,137.12,137.39,2710900,119.420620891014,119.420620891014,118.444524676859,118.677751205905,3138335.08990072,0.0,1.0
2014-06-09,137.96,138.39,137.5001,138.25,2585000,119.17011832278,119.541553165334,118.772855801638,119.420620891014,2992584.08919301,0.0,1.0
2014-06-10,137.25,137.75,136.29,137.59,2370200,118.556818931585,118.9887199113,117.727569050534,118.850511597791,2743915.97996337,0.0,1.0
2014-06-11,134.1,135.53,133.82,135.25,5558000,115.835842759385,117.071079561368,115.593978210745,116.829215012728,6434345.20995544,0.0,1.0
2014-06-12,132.19,134.17,131.64,133.86,3826100,114.185981016876,115.896308896545,113.71088993919,115.628530289122,4429371.75383421,0.0,1.0
2014-06-13,132.29,132.95,131.55,132.53,2376600,114.272361212819,114.842470506042,113.633147762842,114.479673683082,2751325.08563874,0.0,1.0
2014-06-16,132.54,133.13,131.65,132.2,2163800,114.488311702676,114.997954858739,113.719527958785,114.19461903647,2504972.32193264,0.0,1.0
2014-06-17,132.45,133.05,131.72,132.1,2223200,114.410569526328,114.928850701985,113.779994095945,114.108238840528,2573738.08398217,0.0,1.0
2014-06-18,132.48,132.67,131.03,132.61,2859000,114.43648358511,114.600605957402,113.183970743939,114.548777839836,3309786.42591988,0.0,1.0
2014-06-19,132.82,132.93,131.8,132.48,2794900,114.730176251316,114.825194466853,113.849098252699,114.43648358511,3235579.60188998,0.0,1.0
2014-06-20,132.1,134.08,132.09,133.48,8083500,114.108238840528,115.818566720196,114.099600820933,115.300285544539,9358047.76982271,0.0,1.0
2014-06-23,130.85,132.53,130.65,132.32,4433000,113.028486391242,114.479673683082,112.855725999356,114.298275271602,5131963.35295653,0.0,1.0
2014-06-24,129.15,131.2397,129.0,130.5,4319800,111.560023060213,113.365110014831,111.430452766299,112.726155705442,5000914.79632341,0.0,1.0
2014-06-25,127.06,129.14,126.28,129.04,7929700,109.754676965007,111.551385040619,109.080911436653,111.465004844676,9179997.69906148,0.0,1.0
2014-06-26,128.02,128.44,126.359,127.41,3929100,110.583926846059,110.946723669019,109.149151791448,110.057007650807,4548612.0482972,0.0,1.0
2014-06-27,128.54,128.778,127.56,128.07,3687900,111.033103864961,111.238688731305,110.186577944721,110.62711694403,4269381.37815667,0.0,1.0
2014-06-30,127.23,127.91,126.2,127.91,5712900,109.90152329811,110.488908630521,109.011807279898,110.488908630521,6613668.72075466,0.0,1.0
2014-07-01,128.15,128.33,127.36,127.66,3772500,110.696221100784,110.851705453481,110.013817552836,110.272958140664,4367320.49380298,0.0,1.0
2014-07-02,127.62,128.5,127.34,128.15,2859000,110.238406062287,110.998551786584,109.996541513647,110.696221100784,3309786.42591987,0.0,1.0
2014-07-03,128.51,128.62,127.7,127.99,1997500,111.007189806179,111.102208021716,110.307510219041,110.558012787276,2312451.34164915,0.0,1.0
2014-07-07,129.09,129.5,127.77,128.1,3157000,111.508194942647,111.862353746013,110.367976356201,110.653031002813,3654772.90892936,0.0,1.0
2014-07-08,126.79,128.97,125.92,128.89,5724300,109.521450435961,111.404538707516,108.769942731258,111.335434550761,6626866.19023894,0.0,1.0
2014-07-09,126.79,128.32,125.91,128.31,8023900,109.521450435961,110.843067433887,108.761304711664,110.834429414293,9289050.47322087,0.0,1.0
2014-07-10,126.79,127.63,125.1158,125.54,3936900,109.521450435961,110.247044081881,108.075273195486,108.441697986675,4557641.89583909,0.0,1.0
2014-07-11,128.09,128.24,126.36,127.18,3193100,110.644392983219,110.773963277133,109.150015593407,109.858333200138,3696564.89562948,0.0,1.0
2014-07-14,129.52,130.58,128.755,128.91,5267500,111.879629785202,112.795259862196,111.218821286239,111.35271058995,6098041.27265926,0.0,1.0
2014-07-15,129.1,130.31,128.34,130.31,4916100,111.516832962242,112.56203333315,110.860343473076,112.56203333315,5691235.06417089,0.0,1.0
2014-07-16,127.42,129.56,127.1425,129.56,5260800,110.065645670401,111.914181863579,109.82594062666,111.914181863579,6090284.8651554,0.0,1.0
2014-07-17,125.88,128.18,125.79,127.21,5292900,108.735390652881,110.722135159567,108.657648476533,109.884247258921,6127446.16080843,0.0,1.0
2014-07-18,127.64,127.82,126.25,126.38,3103300,110.255682101476,110.411166454173,109.05499737787,109.167291632596,3592605.88162193,0.0,1.0
2014-07-21,128.3,128.42,126.77,127.3,2738700,110.825791394699,110.92944762983,109.504174396773,109.96198943527,3170518.3926781,0.0,1.0
2014-07-22,129.74,130.01,128.58,128.99,5102200,112.069666216276,112.302892745322,111.067655943339,111.421814746704,5906677.96513757,0.0,1.0
2014-07-23,126.71,128.4,126.02,127.79,12326300,109.452346279207,110.912171590641,108.856322927201,110.38525239539,14269821.7634893,0.0,1.0
2014-07-24,124.4,126.05,124.0,125.92,10307200,107.456963752927,108.882236985984,107.111442969155,108.769942731258,11932364.6901858,0.0,1.0
2014-07-25,123.2,124.53,122.41,124.48,6121400,106.420401401612,107.569258007652,105.737997853664,107.526067909681,7086578.04394052,0.0,1.0
2014-07-28,123.06,124.56,122.16,123.44,4982400,106.299469127292,107.595172066435,105.522047363807,106.627713871875,5767988.76827674,0.0,1.0
2014-07-29,122.32,123.63,122.2036,123.31,4101900,105.660255677315,106.791836244167,105.559709129238,106.51541961715,4748657.90153225,0.0,1.0
2014-07-30,122.29,123.8,121.76,123.2,4042900,105.634341618532,106.93868257727,105.176526580035,106.420401401612,4680355.20858743,0.0,1.0
2014-07-31,120.48,122.05,120.41,121.47,5588800,104.070860071966,105.427029148269,104.010393934806,104.926024011801,6470001.53101819,0.0,1.0
2014-08-01,120.38,121.71,119.64,120.45,5852700,103.984479876023,105.133336482064,103.345266426046,104.044946013184,6775511.3728511,0.0,1.0
2014-08-04,119.93,121.19,119.77,120.8,4671100,103.595768994281,104.684159463161,103.457560680772,104.347276698984,5407605.23753558,0.0,1.0
2014-08-05,121.27,121.9782,119.66,119.67,6097900,104.753263619915,105.365008167582,103.362542465235,103.371180484829,7059372.73403874,0.0,1.0
2014-08-06,118.34,119.36,117.87,119.32,6239700,102.852899309172,103.739412384171,102.4444079903,103.704647165543,7179244.3670487,0.73,1.0
2014-08-07,119.84,120.22,118.87,119.0,4641800,104.1565950077,104.48686458466,103.313538455985,103.426525416524,5340740.18029176,0.0,1.0
2014-08-08,120.63,120.65,119.28,119.8,4348900,104.843208075591,104.860590684904,103.669881946916,104.121829789072,5003736.69052327,0.0,1.0
2014-08-11,120.8,121.76,120.75,121.15,2807900,104.990960254757,105.825325501815,104.947503731473,105.295155917747,3230700.23530556,0.0,1.0
2014-08-12,120.47,120.94,120.01,120.51,2303500,104.704147201081,105.112638519953,104.304347186866,104.738912419709,2650350.08085272,0.0,1.0
2014-08-13,121.98,122.23,120.63,120.67,2645800,106.016534204266,106.233816820687,104.843208075591,104.877973294218,3044191.98780989,0.0,1.0
2014-08-14,124.11,124.69,122.16,122.2,4825100,107.867782096175,108.371877766272,106.172977688089,106.207742906716,5551640.6230182,0.0,1.0
2014-08-15,123.16,124.5,122.15,124.5,4570000,107.042108153774,108.206742977792,106.164286383432,108.206742977792,5258128.87757626,0.0,1.0
2014-08-18,124.98,125.24,123.57,123.58,4196900,108.623925601321,108.849899522399,107.398451644705,107.407142949362,4828849.25301964,0.0,1.0
2014-08-19,125.58,125.79,125.11,125.22,2988300,109.145403880732,109.327921278526,108.73691256186,108.832516913085,3438264.00981644,0.0,1.0
2014-08-20,127.35,127.71,125.58,125.89,4331300,110.683764804994,110.996651772641,109.145403880732,109.414834325094,4983486.56618077,0.0,1.0
2014-08-21,127.5,127.78,126.74,127.54,2522300,110.814134374847,111.057490905239,110.153595220927,110.848899593475,2902095.94483821,0.0,1.0
2014-08-22,127.46,127.8,126.96,127.33,2394700,110.77936915622,111.074873514553,110.344803923377,110.666382195681,2755282.54335489,0.0,1.0
2014-08-25,128.33,128.49,127.775,128.08,2307100,111.535512661366,111.674573535875,111.053145252911,111.318230044945,2654492.15174096,0.0,1.0
2014-08-26,128.6,129.13,128.31,128.69,2329000,111.770177887101,112.230817033914,111.518130052052,111.848399629013,2679689.74964444,0.0,1.0
2014-08-27,128.2,128.99,127.95,128.77,3075200,111.422525700827,112.109138768718,111.205243084406,111.917930066267,3538248.99875765,0.0,1.0
2014-08-28,127.11,127.75,126.72,127.34,3070300,110.47517349323,111.031416991269,110.136212611613,110.675073500338,3532611.18004866,0.0,1.0
2014-08-29,126.8,127.35,126.05,127.35,3032700,110.205743048868,110.683764804994,109.553895199604,110.683764804994,3489349.55077144,0.0,1.0
2014-09-02,125.48,126.26,124.57,125.62,4576000,109.058490834163,109.736412597398,108.26758211039,109.180169099359,5265032.32905668,0.0,1.0
2014-09-03,125.94,126.24,125.2,125.46,3966500,109.458290848379,109.719029988084,108.815134303772,109.04110822485,4563756.71617202,0.0,1.0
2014-09-04,125.46,126.75,125.26,126.38,2975300,109.04110822485,110.162286525583,108.867282131713,109.84070825328,3423306.53160888,0.0,1.0
2014-09-05,124.69,125.55,124.1,125.43,4913800,108.371877766272,109.119329966761,107.859090791518,109.015034310879,5653696.64740356,0.0,1.0
2014-09-08,127.98,128.25,125.9,125.9,6061500,111.231316998376,111.465982224111,109.423525629751,109.423525629751,6974211.85808063,0.0,1.0
2014-09-09,128.21,128.68,127.62,127.81,4828600,111.431217005484,111.839708324356,110.918430030729,111.08356481921,5555667.63638176,0.0,1.0
2014-09-10,128.22,128.47,127.48,128.47,3068200,111.439908310141,111.657190926562,110.796751765534,111.657190926562,3530194.9720305,0.0,1.0
2014-09-11,127.64,127.99,127.2,127.82,1988200,110.935812640043,111.240008303033,110.553395235142,111.092256123866,2287573.70555736,0.0,1.0
2014-09-12,126.95,127.56,126.61,127.49,3107300,110.33611261872,110.866282202788,110.040608260388,110.80544307019,3575182.46417785,0.0,1.0
2014-09-15,126.31,126.95,125.69,126.92,3261700,109.779869120682,110.33611261872,109.241008231957,110.31003870475,3752831.28227363,0.0,1.0
2014-09-16,127.32,127.7,125.72,126.2,3377500,110.657690891024,110.987960467984,109.267082145928,109.684264769457,3886067.89584547,0.0,1.0
2014-09-17,127.76,128.38,127.2,128.25,3135300,111.040108295925,111.57896918465,110.553395235142,111.465982224111,3607398.57108641,0.0,1.0
2014-09-18,128.58,128.9,128.0,128.0,2721800,111.752795277787,112.030917026806,111.24869960769,111.24869960769,3131635.70656172,0.0,1.0
2014-09-19,129.35,129.7,128.92,129.27,5625600,112.422025736365,112.726221399354,112.04829963612,112.35249529911,6472676.10802908,0.0,1.0
2014-09-22,128.61,129.87,128.46,129.37,2863319,111.778869191758,112.873973578521,111.648499621905,112.439408345678,3294463.96490432,0.0,1.0
2014-09-23,127.38,128.54,127.03,128.28,2944095,110.709838718965,111.71803005916,110.405643055975,111.492056138082,3387402.83103455,0.0,1.0
2014-09-24,128.58,128.8,127.23,127.46,2866190,111.752795277787,111.944003980238,110.579469149112,110.77936915622,3297767.2664377,0.0,1.0
2014-09-25,127.14,128.4896,127.01,128.31,2869022,110.501247407201,111.674225883689,110.388260446662,111.518130052052,3301025.69553644,0.0,1.0
2014-09-26,128.69,129.0,126.96,127.19,2524326,111.848399629013,112.117830073375,110.344803923377,110.544703930485,2904427.01028807,0.0,1.0
2014-09-29,128.77,129.53,127.0,127.21,3490832,111.917930066267,112.578469220188,110.379569142005,110.562086539799,4016464.88970839,0.0,1.0
2014-09-30,127.38,129.39,127.31,128.57,4007558,110.709838718965,112.456790954992,110.648999586367,111.74410397313,4610997.03465246,0.0,1.0
2014-10-01,124.67,127.37,124.31,127.37,5271619,108.354495156959,110.701147414308,108.041608189312,110.701147414308,6065394.33161478,0.0,1.0
2014-10-02,124.17,125.55,123.8381,124.4,3207500,107.919929924116,109.119329966761,107.631465522555,108.119829931224,3690470.10390062,0.0,1.0
2014-10-03,126.36,126.87,124.66,124.66,3081354,109.823325643966,110.266582181466,108.345803852302,108.345803852302,3545329.63882607,0.0,1.0
2014-10-06,126.26,127.1899,125.38,127.09,2680998,109.736412597398,110.544617017438,108.971577787595,110.457790883916,3084689.93534445,0.0,1.0
2014-10-07,123.32,125.52,123.29,125.52,3564807,107.181169028284,109.093256052791,107.155095114313,109.093256052791,4101578.69358554,0.0,1.0
2014-10-08,124.98,125.09,122.15,123.47,3613522,108.623925601321,108.719529952546,106.164286383432,107.311538598136,4157628.96673022,0.0,1.0
2014-10-09,122.76,124.75,122.31,124.72,4874799,106.6944559675,108.424025594213,106.303347257942,108.397951680243,5608823.06220566,0.0,1.0
2014-10-10,121.5,123.36,121.5,122.87,4220221,105.599351580737,107.215934246911,105.599351580737,106.790060318725,4855681.81834873,0.0,1.0
2014-10-13,120.45,123.19,120.255,122.05,3883441,104.686764591767,107.068182067745,104.517284150959,106.077373336864,4468191.08675355,0.0,1.0
2014-10-14,122.29,123.37,120.72,121.84,3768207,106.285964648628,107.224625551568,104.921429817502,105.89485593907,4335605.69877133,0.0,1.0
2014-10-15,120.19,121.12,116.32,121.06,7819029,104.460790670689,105.269082003776,101.097255768488,105.216934175835,8996381.22089854,0.0,1.0
2014-10-16,120.29,121.3,118.39,118.91,4492588,104.547703717258,105.4255254876,102.896355832456,103.348303674612,5169060.54657604,0.0,1.0
2014-10-17,123.24,123.87,121.78,122.29,4872389,107.111638591029,107.65919078441,105.842708111129,106.285964648628,5606050.17586102,0.0,1.0
2014-10-20,124.31,124.72,123.0,123.39,3552612,108.041608189312,108.397951680243,106.903047279264,107.242008160882,4087547.42845162,0.0,1.0
2014-10-21,127.12,127.24,124.93,125.21,5207994,110.483864797887,110.588160453769,108.580469078037,108.823825608428,5992188.98154133,0.0,1.0
2014-10-22,121.45,128.0,121.34,127.99,13837502,105.555895057453,111.24869960769,105.460290706227,111.240008303033,15921087.2778378,0.0,1.0
2014-10-23,122.03,122.88,121.06,121.27,7806245,106.05999072755,106.798751623382,105.216934175835,105.399451573629,8981672.26694425,0.0,1.0
2014-10-24,122.24,122.8399,121.26,122.2,4016065,106.242508125344,106.763899491708,105.390760268972,106.207742906716,4620784.97827642,0.0,1.0
2014-10-27,122.12,122.23,121.26,122.13,2943899,106.138212469462,106.233816820687,105.390760268972,106.146903774118,3387177.31828617,0.0,1.0
2014-10-28,123.61,123.79,121.96,122.5,4163622,107.433216863332,107.589660347156,105.999151594952,106.468482046422,4790560.40995883,0.0,1.0
2014-10-29,123.08,124.48,122.555,124.48,3246309,106.972577716519,108.189360368478,106.516284222035,108.189360368478,3735122.77865114,0.0,1.0
2014-10-30,123.82,124.123,122.01,122.52,2569565,107.615734261126,107.879080792229,106.042608118236,106.485864655736,2956477.88387511,0.0,1.0
2014-10-31,124.91,125.89,124.73,125.03,4668628,108.563086468723,109.414834325094,108.4066429849,108.667382124605,5371607.81301117,0.0,1.0
2014-11-03,126.03,126.2501,124.885,125.35,3889634,109.53651259029,109.727808205787,108.541358207081,108.945503873624,4475316.59925656,0.0,1.0
2014-11-04,125.84,126.71,125.2601,125.94,3684553,109.37137780181,110.127521306956,108.867369044759,109.458290848379,4239355.47708101,0.0,1.0
2014-11-05,124.22,126.25,124.2,126.01,3334000,108.59785168735,110.372554947094,108.580366926171,110.162737812937,3813606.56371292,0.73,1.0
2014-11-06,124.58,124.8,123.37,124.48,2341800,108.912577388586,109.104909761563,107.854749337211,108.825153582687,2678675.42018682,0.0,1.0
2014-11-07,124.45,124.94,124.17,124.93,2366682,108.798926440917,109.227303089821,108.554139784401,109.218560709231,2707136.77547127,0.0,1.0
2014-11-10,124.64,124.99,123.8,124.87,2622428,108.965031672125,109.27101499277,108.230671702576,109.166106425692,2999672.65556823,0.0,1.0
2014-11-11,125.36,125.73,124.45,124.58,3056237,109.594483074595,109.917951156421,108.798926440917,108.912577388586,3495886.46774514,0.0,1.0
2014-11-12,125.87,126.185,124.47,124.51,3075041,110.040344484679,110.31572947326,108.816411202097,108.851380724457,3517395.48328922,0.0,1.0
2014-11-13,128.53,128.96,125.74,125.74,5813870,112.365817721584,112.741740086948,109.92669353701,109.92669353701,6650213.79501305,0.0,1.0
2014-11-14,128.86,129.779,127.85,128.53,6235198,112.654316281049,113.457741057258,111.771335841473,112.365817721584,7132151.17541982,0.0,1.0
2014-11-17,128.42,129.17,127.55,128.7,3752879,112.269651535095,112.925330079335,111.509064423777,112.514438191612,4292742.64763658,0.0,1.0
2014-11-18,130.66,131.33,128.04,128.55,5701297,114.227944787226,114.813684286747,111.93744107268,112.383302482764,6521446.80890122,0.0,1.0
2014-11-19,131.61,132.74,130.25,130.59,5036825,115.058470943263,116.046359949919,113.869507183041,114.166748123097,5761388.38640472,0.0,1.0
2014-11-20,131.7,132.4,130.71,130.94,4052829,115.137152368572,115.749119009863,114.271656690175,114.472731443742,4635841.41451891,0.0,1.0
2014-11-21,132.78,133.36,132.51,132.72,4226695,116.081329472278,116.58838754649,115.845285196352,116.028875188739,4834718.59472481,0.0,1.0
2014-11-24,134.61,134.74,133.44,133.45,4161188,117.681185120224,117.794836067892,116.658326591209,116.667068971799,4759788.20325237,0.0,1.0
2014-11-25,134.81,135.6,134.74,134.74,4301649,117.856032732021,118.546680798621,117.794836067892,117.794836067892,4920454.96736326,0.0,1.0
2014-11-26,134.78,135.3,134.39,134.95,2660270,117.829805590252,118.284409380925,117.488852747247,117.97842606028,3042958.34830489,0.0,1.0
2014-11-28,134.36,135.78,134.04,135.51,2089964,117.462625605477,118.704043649239,117.182869426601,118.467999373312,2390612.00609589,0.0,1.0
2014-12-01,132.39,134.4,132.1956,134.31,3473742,115.740376629273,117.497595127837,115.570424750606,117.418913702528,3973450.89737409,0.0,1.0
2014-12-02,132.28,132.96,131.75,132.5,2904938,115.644210442785,116.238692322896,115.180864271522,115.836542815762,3322822.62266917,0.0,1.0
2014-12-03,131.97,133.28,131.43,132.65,4627532,115.373196644499,116.518448501771,114.901108092646,115.96767852461,5293217.27924159,0.0,1.0
2014-12-04,131.32,132.52,130.918,131.97,2805880,114.804941906157,115.854027576941,114.453498206444,115.373196644499,3209514.81253473,0.0,1.0
2014-12-05,132.21,132.62,131.53,131.72,2580216,115.583013778655,115.94145138284,114.988531898544,115.154637129752,2951388.32435426,0.0,1.0
2014-12-08,130.28,132.07,129.87,132.02,2862356,113.895734324811,115.460620450397,113.537296720626,115.416908547448,3274115.06577175,0.0,1.0
2014-12-09,129.66,129.72,127.74,128.56,3084587,113.353706728239,113.406161011778,111.675169654984,112.392044863353,3528314.70592187,0.0,1.0
2014-12-10,124.64,128.978,124.54,128.81,6649381,108.965031672125,112.75747637201,108.877607866226,112.6106043781,7605915.72472341,0.0,1.0
2014-12-11,123.37,125.6493,123.0,125.22,6701764,107.854749337211,109.84740014506,107.531281255386,109.472089746337,7665834.18681913,0.0,1.0
2014-12-12,120.77,122.27,120.58,122.24,6660793,105.581730383846,106.893087472326,105.415625152638,106.866860330556,7618969.37742438,0.0,1.0
2014-12-15,122.08,122.88,120.6,121.4,6238775,106.726982241118,107.426372688308,105.433109913818,106.132500361007,7136242.73831076,0.0,1.0
2014-12-16,124.25,125.54,123.91,125.04,7919532,108.62407882912,109.751845925213,108.326837889064,109.31472689572,9058782.00861859,0.0,1.0
2014-12-17,125.06,125.38,123.42,124.28,6726507,109.332211656899,109.611967835775,107.898461240161,108.65030597089,7694136.54650896,0.0,1.0
2014-12-18,125.67,127.35,124.77,127.13,6485426,109.865496872881,111.334216811979,109.078682619793,111.141884439002,7418375.27356761,0.0,1.0
2014-12-19,126.23,127.42,125.5,125.63,7680805,110.355070185914,111.395413476108,109.716876402854,109.830527350522,8785713.36610645,0.0,1.0
2014-12-22,128.22,128.54,126.73,126.73,3188613,112.094803923298,112.374560102174,110.792189215407,110.792189215407,3647305.17874634,0.0,1.0
2014-12-23,130.03,130.65,128.6519,129.04,4028090,113.677174810064,114.219202406636,112.472387340974,112.811679131667,4607543.63024185,0.0,1.0
2014-12-24,131.24,132.33,130.17,130.3,2125345,114.735002861438,115.687922345734,113.799568138322,113.913219085991,2431082.6761111,0.0,1.0
2014-12-26,131.63,131.93,130.23,131.29,2242857,115.075955704443,115.338227122139,113.852022421861,114.778714764388,2565499.1531702,0.0,1.0
2014-12-29,132.29,132.73,131.17,131.72,2718379,115.652952823374,116.037617569329,114.673806197309,115.154637129752,3109426.51381505,0.0,1.0
2014-12-30,131.83,132.28,131.52,132.0,2447665,115.25080331624,115.644210442785,114.979789517955,115.399423786268,2799769.43904331,0.0,1.0
2014-12-31,129.98,132.3,129.86,132.25,2712384,113.633462907115,115.661695203964,113.528554340036,115.617983301015,3102569.11389018,0.0,1.0
2015-01-02,129.95,131.84,129.09,131.07,4293748,113.607235765345,115.25954569683,112.855391034616,114.58638239141,4911417.38324211,0.0,1.0
2015-01-05,129.05,129.9199,128.61,129.66,5024782,112.820421512257,113.58092119977,112.435756766303,113.353706728239,5747612.96233547,0.0,1.0
2015-01-06,127.53,129.62,126.18,129.05,4992189,111.491579662597,113.318737205879,110.311358282965,112.820421512257,5710331.3550376,0.0,1.0
2015-01-07,129.51,129.97,128.72,128.74,3573197,113.222571019391,113.624720526525,112.531922952791,112.549407713971,4087212.81722833,0.0,1.0
2015-01-08,131.8,131.985,130.4,130.6,4498923,115.224576174471,115.386310215383,114.000642891889,114.175490503687,5146107.46323904,0.0,1.0
2015-01-09,131.54,132.26,130.93,131.59,3038677,114.997274279134,115.626725681605,114.463989063152,115.040986182084,3475800.40557993,0.0,1.0
2015-01-12,130.87,132.26,129.95,132.24,3552603,114.411534779613,115.626725681605,113.607235765345,115.609240920425,4063656.30445896,0.0,1.0
2015-01-13,131.17,133.91,130.17,132.0,3473913,114.673806197309,117.069218478933,113.799568138322,115.399423786268,3973646.49627103,0.0,1.0
2015-01-14,130.38,131.29,128.95,129.03,3554838,113.983158130709,114.778714764388,112.732997706358,112.802936751077,4066212.81635757,0.0,1.0
2015-01-15,130.14,131.83,129.7,130.25,3901990,113.773340996553,115.25080331624,113.388676250598,113.869507183041,4463303.74191424,0.0,1.0
2015-01-16,130.78,131.02,129.11,129.75,4425638,114.332853354304,114.542670488461,112.872875795796,113.432388153548,5062280.18158887,0.0,1.0
2015-01-20,131.22,132.0,129.4501,131.45,3143386,114.717518100258,115.399423786268,113.170204159658,114.918592853825,3595572.13013897,0.0,1.0
2015-01-21,132.41,132.87,130.5701,130.87,2898621,115.757861390453,116.160010897587,114.149350785723,114.411534779613,3315596.90201441,0.0,1.0
2015-01-22,135.64,136.21,133.05,133.38,4971173,118.58165032098,119.079966014603,116.317373748204,116.60587230767,5686292.13621849,0.0,1.0
2015-01-23,134.62,135.78,134.6,135.57,3827446,117.689927500814,118.704043649239,117.672442739634,118.520453656851,4378036.34908719,0.0,1.0
2015-01-26,134.07,135.25,133.53,135.0,3900544,117.209096568371,118.240697477976,116.737008016518,118.022137963229,4461649.73018926,0.0,1.0
2015-01-27,132.48,132.99,130.74,132.4,5243868,115.819058054582,116.264919464665,114.297883831945,115.749119009863,5998215.18417639,0.0,1.0
2015-01-28,139.64,141.885,135.92,136.3,14353352,122.078602556928,124.041266999354,118.826436977497,119.158647439912,16418127.5940257,0.0,1.0
2015-01-29,147.78,148.25,139.63,139.69,15159340,129.194900357081,129.605792244805,122.069860176338,122.122314459877,17340059.5457576,0.0,1.0
2015-01-30,145.37,146.85,144.37,146.22,11271047,127.087986634923,128.381858962223,126.213748575936,127.831088985062,12892423.1611028,0.0,1.0
2015-02-02,146.26,146.59,143.05,143.72,6790894,127.866058507421,128.154557066887,125.059754338073,125.645493837595,7767785.82239911,0.0,1.0
2015-02-03,147.34,148.0,146.18,146.37,5978190,128.810235611127,129.387232730058,127.796119462702,127.96222469391,6838171.75258634,0.0,1.0
2015-02-04,147.22,148.39,145.93,145.97,4765618,128.705327044049,129.728185573063,127.577559947956,127.612529470315,5451167.39200609,0.0,1.0
2015-02-05,148.6,148.87,146.46,147.26,4252565,129.91177556545,130.147819841377,128.040906119219,128.740296566408,4864310.07696936,0.0,1.0
2015-02-06,148.0,148.89,147.7,148.62,4398747,129.387232730058,130.165304602557,129.124961312362,129.92926032663,5031520.82522871,0.0,1.0
2015-02-09,147.58,148.16,145.63,146.16,4203129,129.020052745284,129.527110819496,127.315288530259,127.778634701522,4807762.55024956,0.0,1.0
2015-02-10,148.04,148.71,147.503,148.2,4034851,129.422202252418,130.007941751939,128.952736414742,129.562080341856,4615277.22171673,0.0,1.0
2015-02-11,147.92,148.38,147.09,147.51,3271169,130.112850319017,130.517473839479,129.382768749488,129.752207615997,3718858.80059979,0.91,1.0
2015-02-12,148.09,148.57,147.68,148.26,2998941,130.262385098319,130.684600945757,129.901742395298,130.41191987762,3409373.87531169,0.0,1.0
2015-02-13,149.73,149.8401,147.64,147.98,3418587,131.704955910401,131.801801670407,129.866557741345,130.165627299947,3886452.32042917,0.0,1.0
2015-02-17,149.92,149.96,148.52,148.72,3622299,131.872083016679,131.907267670632,130.640620128316,130.816543398082,4118044.19599041,0.0,1.0
2015-02-18,151.17,151.62,149.37,149.7,3722107,132.971603452717,133.367430809691,131.388294024822,131.678567419936,4231511.84598656,0.0,1.0
2015-02-19,153.75,154.24,151.0,151.05,4383714,135.2410136327,135.672025643627,132.822068673416,132.866049490857,4983665.89687431,0.0,1.0
2015-02-20,158.31,158.83,153.8,153.8,9362988,139.252064183367,139.709464684759,135.284994450141,135.284994450141,10644399.7004466,0.0,1.0
2015-02-23,154.74,155.92,153.36,155.0,8625770,136.111833818042,137.149781109662,134.897963256656,136.340534068738,9806286.58331305,0.0,1.0
2015-02-24,154.38,154.78,153.21,153.5,4391701,135.795171932463,136.147018471995,134.766020804331,135.021109545492,4992745.99186188,0.0,1.0
2015-02-25,153.01,154.74,152.14,154.305,4800528,134.590097534565,136.111833818042,133.824831311082,135.729200706301,5457524.75653984,0.0,1.0
2015-02-26,151.73,152.38,150.81,152.31,5149021,133.464188608062,134.035939234802,132.654941567138,133.974366090384,5853712.25403612,0.0,1.0
2015-02-27,150.85,151.89,150.45,151.0,4330527,132.690126221091,133.604927223875,132.338279681559,132.822068673416,4923199.76289362,0.0,1.0
2015-03-02,153.8,154.15,150.75,150.75,4622753,135.284994450141,135.592860172232,132.602164586208,132.602164586208,5255419.59985836,0.0,1.0
2015-03-03,155.57,156.91,154.17,154.71,8655718,136.841915387571,138.020601295004,135.610452499208,136.085445327577,9840333.24472383,0.0,1.0
2015-03-04,154.35,155.22,154.0,154.62,4476113,135.768783441998,136.534049665481,135.460917719907,136.006279856182,5088710.55654082,0.0,1.0
2015-03-05,154.47,155.98,154.31,154.86,3327492,135.874337403858,137.202558090592,135.733598788045,136.217387779902,3782890.12525043,0.0,1.0
2015-03-06,153.12,155.03,152.81,153.92,3556216,134.686855332936,136.366922559203,134.414174264799,135.390548412001,4042917.12486692,0.0,1.0
2015-03-09,154.75,155.61,153.15,153.3,3432956,136.12062998153,136.877100041525,134.713243823401,134.845186275726,3902787.85127636,0.0,1.0
2015-03-10,152.42,154.13,152.42,153.3,3839572,134.071123888755,135.575267845255,134.071123888755,134.845186275726,4365053.02010887,0.0,1.0
2015-03-11,151.17,152.6876,151.17,152.51,3392735,132.971603452717,134.306509223702,132.971603452717,134.15028936015,3857062.23458735,0.0,1.0
2015-03-12,152.04,152.92,151.28,151.28,2965067,133.736869676199,134.51093206317,133.068361251088,133.068361251088,3370863.90440788,0.0,1.0
2015-03-13,151.57,152.39,149.79,151.89,3569516,133.323449992249,134.04473539829,131.757732891331,133.604927223875,4058037.35315471,0.0,1.0
2015-03-16,153.67,154.19,152.27,152.39,2742676,135.170644324793,135.628044826185,133.93918143643,134.04473539829,3118036.6345468,0.0,1.0
2015-03-17,154.51,155.0,152.73,152.88,2925179,135.909522057811,136.340534068738,134.343804956892,134.475747409217,3325516.8618557,0.0,1.0
2015-03-18,155.73,155.99,152.11,154.04,4053599,136.982654003384,137.21135425408,133.798442820618,135.496102373861,4608371.59903768,0.0,1.0
2015-03-19,154.11,155.33,153.66,154.91,2538976,135.557675518279,136.630807463852,135.161848161305,136.261368597343,2886458.40129679,0.0,1.0
2015-03-20,154.5,155.49,154.48,155.04,4464270,135.900725894323,136.771546079665,135.883133567346,136.375718722691,5075246.73220905,0.0,1.0
2015-03-23,152.81,154.98,152.81,154.98,3029523,134.414174264799,136.322941741761,134.414174264799,136.322941741761,3444141.30549948,0.0,1.0
2015-03-24,151.65,152.62,151.35,151.96,3319174,133.393819300155,134.247047158521,133.129934395506,133.666500368293,3773433.7298446,0.0,1.0
2015-03-25,148.23,152.04,148.13,151.4,3747634,130.385531387155,133.736869676199,130.297569752272,133.173915212948,4260532.45256572,0.0,1.0
2015-03-26,148.17,148.8499,145.96,147.83,3626966,130.332754406225,130.930805561795,128.38880227531,130.033684847623,4123349.91820239,0.0,1.0
2015-03-27,148.85,149.31,147.49,148.59,2599952,130.93089352343,131.335517043892,129.73461528902,130.702193272734,2955779.53212964,0.0,1.0
2015-03-30,152.7,153.17,149.98,150.08,3737257,134.317416466428,134.730836150378,131.924859997608,132.012821632491,4248735.26392341,0.0,1.0
2015-03-31,150.08,152.25,149.94,152.23,2975297,132.012821632491,133.921589109454,131.889675343655,133.903996782477,3382493.97473752,0.0,1.0
2015-04-01,148.64,150.02,146.82,149.97,4167631,130.746174090175,131.960044651562,129.145272335304,131.91606383412,4738009.9352869,0.0,1.0
2015-04-02,149.28,150.5,148.312,149.14,2934194,131.309128553427,132.382260499,130.457659927759,131.185982264591,3335765.64817259,0.0,1.0
2015-04-06,150.93,151.45,148.0,148.15,3371457,132.760495528997,133.217896030389,130.183219626924,130.315162079248,3832872.14304543,0.0,1.0
2015-04-07,152.32,153.5,151.14,151.27,4299482,133.983162253872,135.021109545492,132.945214962252,133.0595650876,4887905.96686394,0.0,1.0
2015-04-08,153.36,153.5,152.19,152.19,2763398,134.897963256656,135.021109545492,133.868812128524,133.868812128524,3141594.63233474,0.0,1.0
2015-04-09,153.42,153.67,151.6264,152.62,3966515,134.950740237586,135.170644324793,133.373060354323,134.247047158521,4509369.34638993,0.0,1.0
2015-04-10,154.38,154.9633,153.25,153.55,3182905,135.795171932463,136.308252148736,134.801205458284,135.065090362934,3618515.05401373,0.0,1.0
2015-04-13,153.24,155.5,152.961,153.79,3034047,134.792409294796,136.780342243153,134.546996333472,135.276198286653,3449284.45683588,0.0,1.0
2015-04-14,153.21,153.54,151.59,152.93,2845971,134.766020804331,135.056294199445,133.341042319226,134.519728226659,3235468.5128166,0.0,1.0
2015-04-15,152.43,154.37,152.21,154.37,3687428,134.079920052243,135.786375768975,133.886404455501,135.786375768975,4192086.70337059,0.0,1.0
2015-04-16,151.97,152.53,151.05,151.66,2559883,133.675296531781,134.167881687126,132.866049490857,133.402615463644,2910226.71804966,0.0,1.0
2015-04-17,149.6,151.43,149.44,150.88,4664133,131.590605785053,133.200303703413,131.44986716924,132.716514711556,5302462.83644099,0.0,1.0
2015-04-20,152.67,153.55,151.01,151.06,3169131,134.291027975963,135.065090362934,132.830864836904,132.874845654345,3602855.95443205,0.0,1.0
2015-04-21,153.33,154.09,152.0,153.51,3772879,134.871574766191,135.540083191302,133.701685022246,135.02990570898,4289232.46483079,0.0,1.0
2015-04-22,151.19,153.0,148.85,152.36,8468924,132.989195779693,134.581301371077,130.93089352343,134.018346907825,9627974.75428839,0.0,1.0
2015-04-23,149.87,150.83,149.73,150.83,4079766,131.828102199237,132.672533894114,131.704955910401,132.672533894114,4638119.79554947,0.0,1.0
2015-04-24,148.4,149.86,148.02,149.54,4889228,130.535066166456,131.819306035749,130.200811953901,131.537828804123,5558364.17376751,0.0,1.0
2015-04-27,147.8,149.0,147.71,148.59,4599952,130.007296357158,131.062835975754,129.928130885763,130.702193272734,5229498.07164856,0.0,1.0
2015-04-28,147.51,148.37,146.01,147.9,4352892,129.752207615997,130.508677675991,128.432783092751,130.095257992041,4948625.62046179,0.0,1.0
2015-04-29,146.15,147.4548,145.9,147.07,4761676,128.555929381587,129.703652793541,128.33602529438,129.365176422511,5413355.50019116,0.0,1.0
2015-04-30,143.34,145.94,142.75,145.25,4925132,126.084207441373,128.371209948333,125.565233795563,127.76427466764,5599181.96898897,0.0,1.0
2015-05-01,144.67,145.07,143.84,144.41,3556817,127.254097185318,127.60594372485,126.524015615789,127.025396934622,4043600.37728803,0.0,1.0
2015-05-04,144.02,144.79,143.18,143.85,8977485,126.682346558578,127.359651147178,125.943468825561,126.532811779277,10206137.0413765,0.0,1.0
2015-05-05,142.91,144.695,142.27,143.76,3669996,125.705972411376,127.276087594039,125.143017948125,126.453646307882,4172268.97258015,0.0,1.0
2015-05-06,141.04,143.1499,140.43,143.01,5313279,124.861540716499,126.729417664583,124.321512782317,126.605565356399,6001726.91975262,0.91,1.0
2015-05-07,141.49,142.18,140.48,140.56,4868622,125.25992197942,125.870773249233,124.365777367086,124.436600702716,5499455.180031,0.0,1.0
2015-05-08,145.46,145.94,142.98,143.0,7067828,128.774530010082,129.199470023865,126.579006605538,126.596712439445,7983614.93378783,0.0,1.0
2015-05-11,145.89,146.79,145.13,145.55,3969023,129.155205439096,129.951967964938,128.482383750606,128.854206262666,4483294.06082708,0.0,1.0
2015-05-12,145.43,146.08,144.01,144.94,3543150,128.74797125922,129.323410861218,127.49085705178,128.314178328484,4002240.18646895,0.0,1.0
2015-05-13,145.62,146.529,145.1006,145.41,2680190,128.916176681343,129.720906832444,128.456356174762,128.730265425313,3027465.42635005,0.0,1.0
2015-05-14,147.96,148.25,146.6501,146.88,3495382,130.987759248534,131.244493840194,129.828115656754,130.031644217522,3948282.82953308,0.0,1.0
2015-05-15,146.88,148.3,146.34,148.05,3368655,130.031644217522,131.288758424963,129.553586702017,131.067435501118,3805135.66045738,0.0,1.0
2015-05-18,146.71,147.24,146.3,146.88,2153183,129.881144629308,130.35034922786,129.518175034202,130.031644217522,2432173.49855968,0.0,1.0
2015-05-19,147.05,147.77,146.73,147.18,2366375,130.182143805737,130.819553826411,129.898850463215,130.297231726137,2672989.04117959,0.0,1.0
2015-05-20,146.42,147.34,146.1,147.14,2103999,129.624410037647,130.438878397398,129.341116695125,130.261820058321,2376616.66880897,0.0,1.0
2015-05-21,147.35,147.71,146.1,146.56,2676417,130.447731314351,130.766436324688,129.341116695125,129.748350875001,3023203.55422397,0.0,1.0
2015-05-22,144.81,147.27,144.8,147.26,3877994,128.199090408084,130.376907978721,128.190237491131,130.368055061767,4380470.32434006,0.0,1.0
2015-05-26,142.8,144.43,142.16,144.34,3470284,126.419654100369,127.86267956384,125.853067415325,127.783003311255,3919932.85163208,0.0,1.0
2015-05-27,143.0,143.7497,142.58,143.42,2836746,126.596712439445,127.260415623472,126.224889927385,126.968534951505,3204306.57465956,0.0,1.0
2015-05-28,142.33,145.29,141.58,142.51,3103154,126.00356700354,128.624030421867,125.339598232005,126.162919508709,3505233.37809628,0.0,1.0
2015-05-29,140.52,142.26,140.32,142.26,6199095,124.401189034901,125.941596584863,124.224130695825,125.941596584863,7002319.15914897,0.0,1.0
2015-06-01,141.25,142.05,140.27,141.45,3897020,125.047451972529,125.755685328834,124.179866111056,125.224510311605,4401961.54593319,0.0,1.0
2015-06-02,143.25,144.46,140.63,141.44,4986500,126.81803536329,127.889238314701,124.498571121393,125.215657394651,5632606.77358493,0.0,1.0
2015-06-03,143.81,145.059,142.89,143.78,3755788,127.313798712704,128.419528040234,126.499330352953,127.287239961842,4242429.94664571,0.0,1.0
2015-06-04,141.19,143.23,140.95,143.22,3239507,124.994334470806,126.800329529383,124.781864463915,126.791476612429,3659253.79951383,0.0,1.0
2015-06-05,140.73,141.3689,140.05,141.04,3215636,124.587100290931,125.15271315511,123.985101938072,124.861540716499,3632289.80547147,0.0,1.0
2015-06-08,140.64,141.35,140.2,140.24,2756645,124.507424038347,125.135981142067,124.117895692379,124.153307360194,3113826.79221276,0.0,1.0
2015-06-09,140.1,140.99,139.9,140.5,2647571,124.029366522841,124.81727613173,123.852308183765,124.383483200993,2990619.94347678,0.0,1.0
2015-06-10,141.62,142.6,140.29,140.68,2784396,125.37500989982,126.242595761293,124.197571944963,124.542835706162,3145173.52249929,0.0,1.0
2015-06-11,142.96,143.98,141.75,142.01,2924468,126.56130077163,127.464298300918,125.490097820219,125.720273661018,3303394.8191983,0.0,1.0
2015-06-12,142.8,142.86,141.09,142.62,2395238,126.419654100369,126.472771602092,124.905805301268,126.260301595201,2705591.85463712,0.0,1.0
2015-06-15,142.29,142.59,141.2777,142.04,2631428,125.968155335725,126.233742844339,125.071974552491,125.74683241188,2972385.27564444,0.0,1.0
2015-06-16,142.34,143.58,141.42,141.42,2450557,126.012419920494,127.110181622766,125.197951560744,125.197951560744,2768078.60368112,0.0,1.0
2015-06-17,143.43,144.0,141.9,142.87,2775397,126.977387868459,127.482004134826,125.622891574526,126.481624519046,3135008.51129795,0.0,1.0
2015-06-18,145.38,146.53,143.91,143.91,3728900,128.703706674451,129.721792124139,127.402327882242,127.402327882242,4212058.03630218,0.0,1.0
2015-06-19,145.13,146.1,144.95,145.19,4833868,128.482383750606,129.341116695125,128.323031245438,128.535501252329,5460198.06265224,0.0,1.0
2015-06-22,145.7,146.21,145.09,146.07,2084081,128.987000016973,129.438498781617,128.446972082791,129.314557944264,2354117.86970814,0.0,1.0
2015-06-23,144.43,146.45,143.8,146.33,2864424,127.86267956384,129.650968788509,127.30494579575,129.544733785063,3235570.8462487,0.0,1.0
2015-06-24,143.0,144.8,142.51,143.76,3989088,126.596712439445,128.190237491131,126.162919508709,127.269534127935,4505958.90689388,0.0,1.0
2015-06-25,142.45,143.76,142.34,143.27,2150968,126.109802006986,127.269534127935,126.012419920494,126.835741197198,2429671.49835844,0.0,1.0
2015-06-26,142.48,143.04,141.89,143.03,3151846,126.136360757847,126.63212410726,125.614038657573,126.623271190307,3560234.45881812,0.0,1.0
2015-06-29,138.73,141.32,138.58,140.96,3754214,122.816516900169,125.109422391206,122.683723145862,124.790717380869,4240652.00158175,0.0,1.0
2015-06-30,138.72,140.06,138.44,140.06,3434761,122.807663983216,123.993954855026,122.559782308509,123.993954855026,3879807.09400285,0.0,1.0
2015-07-01,140.73,141.14,140.02,140.48,3260868,124.587100290931,124.950069886037,123.958543187211,124.365777367086,3683382.56985185,0.0,1.0
2015-07-02,140.21,141.52,139.88,141.29,2116516,124.126748609333,125.286480730282,123.834602349857,125.082863640344,2390755.51148117,0.0,1.0
2015-07-06,140.52,140.73,139.0,139.02,2093393,124.401189034901,124.587100290931,123.055545657922,123.07325149183,2364636.43669412,0.0,1.0
2015-07-07,143.15,143.44,140.14,140.8,3692104,126.729506193752,126.986240785413,124.064778190656,124.649070709608,4170494.33453925,0.0,1.0
2015-07-08,141.92,143.15,141.52,142.5,3386472,125.640597408434,126.729506193752,125.286480730282,126.154066591755,3825261.23047341,0.0,1.0
2015-07-09,142.8,144.2,142.73,143.89,2486829,126.419654100369,127.659062473902,126.357683681692,127.384622048334,2809050.41013685,0.0,1.0
2015-07-10,144.48,145.19,143.866,144.14,2191962,127.906944148609,128.535501252329,127.363375047645,127.605944972179,2475977.14000616,0.0,1.0
2015-07-13,146.62,146.75,145.6001,145.96,2194245,129.801468376723,129.916556297123,128.898559376605,129.217175857772,2478555.9510488,0.0,1.0
2015-07-14,147.75,148.3,146.445,146.76,3388090,130.801847992504,131.288758424963,129.646542330032,129.925409214077,3827088.87667006,0.0,1.0
2015-07-15,146.89,147.75,146.48,147.75,2653911,130.040497134476,130.801847992504,129.67752753937,130.801847992504,2997781.42486544,0.0,1.0
2015-07-16,148.49,148.7999,147.77,147.79,2509591,131.456963847085,131.731315743484,130.819553826411,130.837259660319,2834761.7097218,0.0,1.0
2015-07-17,146.84,147.4399,146.0201,147.25,3127019,129.996232549707,130.527319037766,129.270381888665,130.359202144813,3532190.59471147,0.0,1.0
2015-07-20,146.72,147.2,145.9101,147.11,3016207,129.889997546262,130.314937560044,129.172999802173,130.23526130746,3407020.55123517,0.0,1.0
2015-07-21,145.0,146.59,144.22,146.59,4450681,128.367295830207,129.774909625862,127.67676830781,129.774909625862,5027361.06440702,0.0,1.0
2015-07-22,146.47,149.18,145.11,148.9,6236325,129.668674622416,132.067815116898,128.464677916699,131.819933442192,7044373.09481139,0.0,1.0
2015-07-23,146.11,147.95,145.79,147.0,4116025,129.349969612079,130.97890633158,129.066676269557,130.137879220968,4649343.28592096,0.0,1.0
2015-07-24,144.06,146.47,143.98,145.81,2454926,127.535121636549,129.668674622416,127.464298300918,129.084382103465,2773013.70024059,0.0,1.0
2015-07-27,141.03,143.35,140.8,143.22,3532068,124.852687799545,126.906564532828,124.649070709608,126.791476612429,3989722.27846436,0.0,1.0
2015-07-28,141.81,142.17,139.51,141.61,4137551,125.543215321942,125.861920332279,123.507044422566,125.366156982866,4673658.43550648,0.0,1.0
2015-07-29,144.14,144.61,142.37,142.48,3260403,127.605944972179,128.022032069008,126.038978671355,126.136360757847,3682857.31924528,0.0,1.0
2015-07-30,143.01,143.92,142.2056,143.35,2643985,126.605565356399,127.411180799195,125.893436716635,126.906564532828,2986569.30116452,0.0,1.0
2015-07-31,144.17,144.92,143.29,143.76,3163496,127.632503723041,128.296472494576,126.853447031106,127.269534127935,3573393.96326255,0.0,1.0
2015-08-03,143.69,144.75,142.59,144.44,3087956,127.207563709258,128.145972906361,126.233742844339,127.871532480793,3488066.15504505,0.0,1.0
2015-08-04,143.54,144.87,143.0401,143.55,1972989,127.074769954951,128.252207909807,126.63221263643,127.083622871905,2228631.5462967,0.0,1.0
2015-08-05,144.95,145.6,143.77,143.9,2914052,129.128646688234,129.707698915536,128.077444183287,128.193254628747,3271093.19452418,0.91,1.0
2015-08-06,143.82,145.25,143.42,144.7,2453479,128.12198666231,129.395901562373,127.765646830124,128.905934293118,2754088.96608845,0.0,1.0
2015-08-07,142.42,143.84,141.7,143.22,2953194,126.874797249661,128.139803653919,126.233385551727,127.587476914032,3315031.02741805,0.0,1.0
2015-08-10,145.86,146.77,143.78,143.79,3431860,129.939319806456,130.749992924678,128.086352679091,128.095261174896,3852345.0818859,0.0,1.0
2015-08-11,144.05,144.93,143.28,144.14,2816679,128.326882065817,129.110829696625,127.64092788886,128.407058528058,3161789.66883884,0.0,1.0
2015-08-12,142.43,143.01,139.86,142.55,4405521,126.883705745465,127.400398502134,124.594222323673,126.990607695121,4945302.88458593,0.0,1.0
2015-08-13,144.81,145.45,141.53,142.03,5124690,129.003927746969,129.574071478466,126.081941123048,126.52736591328,5752587.31932242,0.0,1.0
2015-08-14,145.09,145.47,143.76,144.61,2927085,129.253365629499,129.591888470075,128.068535687482,128.825757830876,3285723.04931203,0.0,1.0
2015-08-17,144.44,144.86,142.93,144.6,3745958,128.674313402198,129.048470225992,127.329130535697,128.816849335072,4204927.61308768,0.0,1.0
2015-08-18,144.6,145.214,143.82,144.39,1955346,128.816849335072,129.363830977477,128.12198666231,128.629770923174,2194922.73766565,0.0,1.0
2015-08-19,142.72,144.48,142.32,143.42,2967301,127.1420521238,128.709947385416,126.785712291614,127.765646830124,3330866.47294035,0.0,1.0
2015-08-20,137.02,141.9,136.9,141.62,6601375,122.064209515156,126.411555467819,121.9573075655,126.16211758529,7410201.61514003,0.0,1.0
2015-08-21,131.71,135.0919,131.46,134.88,7933042,117.333798242893,120.346562439064,117.111085847777,120.157791412963,8905029.73113536,0.0,1.0
2015-08-24,127.19,135.5,115.14,123.64,9425508,113.307158139196,120.710118152851,102.572420694607,110.14464212855,10580358.5775866,0.0,1.0
2015-08-25,125.49,130.72,125.43,130.0,7158176,111.792713852408,116.451857158234,111.73926287758,115.8104454603,8035224.07932537,0.0,1.0
2015-08-26,129.34,129.76,125.23,129.34,6419148,115.222484737194,115.596641560988,111.561092961487,115.222484737194,7205647.44124107,0.0,1.0
2015-08-27,131.87,132.36,129.46,131.08,5753259,117.476334175767,117.912850470194,115.329386686849,116.772563007201,6458171.08316358,0.0,1.0
2015-08-28,133.24,133.72,130.86,131.43,4508349,118.696798101003,119.124405899625,116.576576099499,117.084360360363,5060729.77848022,0.0,1.0
2015-08-31,130.68,132.7,130.39,132.37,4231483,116.416223175015,118.215739327552,116.157876796681,117.921758965999,4749941.05940621,0.0,1.0
2015-09-01,127.44,128.99,126.94,128.16,5771809,113.529870534312,114.910687384031,113.08444574408,114.171282232246,6478993.90264602,0.0,1.0
2015-09-02,130.63,130.67,127.74,128.48,4809264,116.371680695992,116.40731467921,113.797125408451,114.456354097995,5398514.07629998,0.0,1.0
2015-09-03,131.02,132.35,130.48,132.31,3379456,116.719112032373,117.90394197439,116.238053258922,117.868307991171,3793520.33621702,0.0,1.0
2015-09-04,129.76,130.49,128.655,129.55,3746661,115.596641560988,116.246961754727,114.612252774576,115.409563149091,4205716.74743251,0.0,1.0
2015-09-08,133.82,133.99,132.0,132.27,3505646,119.213490857672,119.36493528635,117.592144621227,117.832674007953,3935171.63489563,0.0,1.0
2015-09-09,132.65,136.25,132.21,135.59,4713931,118.171196848529,121.378255338199,117.779223033125,120.790294615093,5291500.49949574,0.0,1.0
2015-09-10,133.55,134.57,132.27,132.34,2932190,118.972961470946,119.881628043019,117.832674007953,117.895033478585,3291453.53413456,0.0,1.0
2015-09-11,134.67,134.86,132.885,133.16,2628223,119.970713001066,120.139974421354,118.380546499938,118.625530134565,2950243.29318485,0.0,1.0
2015-09-14,134.43,135.13,133.725,134.72,2389564,119.756909101754,120.380503808079,119.128860147527,120.015255480089,2682342.84710088,0.0,1.0
2015-09-15,136.3,137.0,134.52,134.52,3761791,121.422797817222,122.046392523547,119.837085563996,119.837085563996,4222700.53496722,0.0,1.0
2015-09-16,137.2,137.43,136.0104,136.26,2504368,122.224562439639,122.429457843146,121.16480777872,121.387163834003,2811213.08795593,0.0,1.0
2015-09-17,137.45,139.91,136.94,137.36,3405575,122.447274834755,124.638764802696,121.992941548719,122.367098372514,3822839.53956268,0.0,1.0
2015-09-18,136.09,137.69,134.4,135.75,7302713,121.235719405324,122.661078734067,119.730183614341,120.932830547967,8197470.32512232,0.0,1.0
2015-09-21,136.02,137.45,134.94,136.42,2460863,121.173359934692,122.447274834755,120.211242387791,121.529699766878,2762377.68301882,0.0,1.0
2015-09-22,133.99,134.49,132.52,134.49,3464997,119.36493528635,119.810360076582,118.055386403069,119.810360076582,3889542.15839207,0.0,1.0
2015-09-23,131.67,135.0,131.61,134.66,4907463,117.298164259674,120.264693362619,117.244713284846,119.961804505261,5508744.80677739,0.0,1.0
2015-09-24,129.75,130.77,127.18,130.72,5297023,115.587733065184,116.496399637257,113.298249643392,116.451857158234,5946035.24114807,0.0,1.0
2015-09-25,131.01,131.73,129.28,131.57,4149269,116.710203536568,117.351615234502,115.169033762366,117.209079301628,4657653.87445048,0.0,1.0
2015-09-28,128.13,130.48,128.03,130.44,4104019,114.144556744832,116.238053258922,114.055471786786,116.202419275704,4606859.66520088,0.0,1.0
2015-09-29,128.75,129.145,127.47,128.11,2935049,114.69688348472,115.048769069003,113.556596021726,114.126739753223,3294662.83013995,0.0,1.0
2015-09-30,130.95,131.41,129.621,130.27,3025421,116.65675256174,117.066543368754,115.472813469304,116.050974847025,3396107.56557212,0.0,1.0
2015-10-01,130.61,131.789,128.9801,131.32,2878388,116.353863704383,117.404175359749,114.901867973185,116.986366906512,3231059.49996775,0.0,1.0
2015-10-02,132.56,132.59,128.56,129.0,3020473,118.091020386287,118.117745873701,114.527622064432,114.919595879836,3390553.31701152,0.0,1.0
2015-10-05,134.02,134.15,131.35,132.28,4587247,119.391660773764,119.507471219225,117.013092393926,117.841582503757,5149294.67398025,0.0,1.0
2015-10-06,134.63,135.54,133.67,134.1,3059466,119.935079017847,120.745752136069,119.079863420602,119.462928740201,3434323.89383516,0.0,1.0
2015-10-07,137.02,137.73,135.26,135.69,3284108,122.064209515156,122.696712717285,120.496314253539,120.879379573139,3686489.92155336,0.0,1.0
2015-10-08,139.04,139.35,136.07,136.66,2835713,123.863725667693,124.139889037637,121.217902413715,121.743503666189,3183155.78991855,0.0,1.0
2015-10-09,139.7,140.2399,138.36,139.07,3065696,124.451686390799,124.932656079291,123.257947952977,123.890451155107,3441317.21811416,0.0,1.0
2015-10-12,140.68,141.07,139.32,139.93,1942171,125.324718979654,125.672150316034,124.113163550223,124.656581794306,2180133.48447529,0.0,1.0
2015-10-13,140.29,140.5,139.43,139.44,2339688,124.977287643273,125.16436605517,124.211157004074,124.220065499878,2626355.84200621,0.0,1.0
2015-10-14,134.22,140.89,133.58,139.75,8747037,119.569830689857,125.511797391551,118.99968695836,124.496228869822,9818758.62302774,0.0,1.0
2015-10-15,137.39,137.669,135.0,135.16,6368293,122.393823859927,122.642370892877,120.264693362619,120.407229295493,7148561.48518834,0.0,1.0
2015-10-16,137.6,138.73,136.52,137.43,3173330,122.580902271825,123.587562297749,121.618784724924,122.429457843146,3562138.96216657,0.0,1.0
2015-10-19,138.42,138.61,136.39,137.6,4021966,123.311398927805,123.480660348093,121.502974279464,122.580902271825,4514753.20660292,0.0,1.0
2015-10-20,138.88,139.93,137.58,137.94,4202644,123.721189734819,124.656581794306,122.563085280216,122.883791129183,4717568.59088576,0.0,1.0
2015-10-21,141.19,142.15,136.61,141.7,8976509,125.77905226569,126.634267862935,121.698961187166,126.233385551727,10076346.4414791,0.0,1.0
2015-10-22,146.31,147.36,141.93,142.0,6976122,130.340202117665,131.275594177152,126.438280955233,126.500640425866,7830864.10207176,0.0,1.0
2015-10-23,146.7,147.75,144.91,147.37,4691229,130.687633454046,131.623025513533,129.093012705016,131.284502672957,5266016.96052591,0.0,1.0
2015-10-26,146.7,147.23,145.55,146.21,3143377,130.687633454046,131.159783731692,129.663156436512,130.251117159619,3528516.00195323,0.0,1.0
2015-10-27,148.46,148.99,146.0101,146.22,3410812,132.255528715662,132.727678993308,130.073036328484,130.260025655423,3828718.1975481,0.0,1.0
2015-10-28,147.88,148.81,145.14,147.99,4408260,131.738835958993,132.567326068825,129.297908108522,131.836829412844,4948377.47771597,0.0,1.0
2015-10-29,147.18,147.869,145.83,147.54,3071764,131.115241252669,131.729036613608,129.912594319042,131.435947101635,3448128.69351142,0.0,1.0
2015-10-30,148.07,149.6,147.09,147.4,3938024,131.908097379281,133.271097237391,131.035064790427,131.311228160371,4420526.30024204,0.0,1.0
2015-11-02,148.4,149.47,147.56,148.38,2516541,132.202077740834,133.155286791931,131.453764093245,132.184260749225,2824877.57213705,0.0,1.0
2015-11-03,148.09,148.46,147.14,148.03,2469415,131.925914370891,132.255528715662,131.07960726945,131.872463396063,2771977.507936,0.0,1.0
2015-11-04,148.19,148.76,147.18,147.26,2771502,132.825672447159,133.336574891959,131.920389167777,131.992094774065,3092089.60747697,0.91,1.0
2015-11-05,147.97,148.84,146.49,148.19,2545336,132.628482029868,133.408280498247,131.301928313546,132.825672447159,2839762.33577929,0.0,1.0
2015-11-06,147.94,148.17,146.01,146.58,2294059,132.60159242751,132.807746045587,130.87169467582,131.382597120619,2559419.4024897,0.0,1.0
2015-11-09,145.98,147.48,145.18,146.9,2980833,130.844805073462,132.189285191356,130.127749010585,131.66941954577,3325634.52630536,0.0,1.0
2015-11-10,145.15,146.14,144.03,145.28,2524124,130.100859408227,130.988216286037,129.096980920199,130.217381018444,2816096.68273131,0.0,1.0
2015-11-11,144.99,145.83,144.52,145.2,1589325,129.957448195651,130.710357061672,129.536177758711,130.145675412157,1773166.79381914,0.0,1.0
2015-11-12,142.54,144.4,141.59,143.0,3796076,127.761464003091,129.42861934928,126.909959928425,128.173771239245,4235179.02884166,0.0,1.0
2015-11-13,142.59,143.89,141.86,142.33,3063568,127.806280007021,128.971496109196,127.151966349646,127.573236786586,3417939.7217101,0.0,1.0
2015-11-16,144.42,144.5,142.33,142.58,2378332,129.446545750852,129.518251357139,127.573236786586,127.797316806235,2653440.50277787,0.0,1.0
2015-11-17,146.08,146.5931,144.638,145.29,3038322,130.934437081321,131.394338913649,129.641943527986,130.22634421923,3389773.44427991,0.0,1.0
2015-11-18,148.28,148.385,146.23,146.24,3099834,132.906341254233,133.000454862485,131.068885093111,131.077848293897,3458400.714235,0.0,1.0
2015-11-19,149.24,149.48,148.26,148.79,2492572,133.766808529685,133.981925348548,132.888414852661,133.363464494317,2780894.97214437,0.0,1.0
2015-11-20,149.4,150.585,149.12,149.84,3210129,133.91021974226,134.972359035397,133.659250120253,134.304600576843,3581453.85410526,0.0,1.0
2015-11-23,148.34,149.7,147.71,149.39,3182629,132.960120458948,134.179115765839,132.395438809433,133.901256541474,3550772.85001232,0.0,1.0
2015-11-24,148.65,149.59,147.215,147.49,2626649,133.237979683313,134.080520557194,131.951760370528,132.198248392142,2930481.04435421,0.0,1.0
2015-11-25,147.43,149.15,147.38,149.04,1852242,132.144469187426,133.686139722611,132.099653183496,133.587544513966,2066496.15938662,0.0,1.0
2015-11-27,146.95,147.97,146.68,147.5,1282131,131.7142355497,132.628482029868,131.472229128479,132.207211592928,1430438.78031625,0.0,1.0
2015-11-30,145.45,147.26,145.36,146.97,3175825,130.369755431806,131.992094774065,130.289086624732,131.732161951272,3543181.81176326,0.0,1.0
2015-12-01,147.74,149.4,146.47,146.54,3444346,132.422328411791,133.91021974226,131.284001911974,131.346744317475,3842763.40812846,0.0,1.0
2015-12-02,146.96,148.03,146.38,147.55,2648847,131.723198750486,132.682261234584,131.2033331049,132.252027596858,2955246.75085803,0.0,1.0
2015-12-03,145.56,147.63,144.28,147.05,3008656,130.468350640451,132.323733203145,129.321060939848,131.803867557559,3356675.89273731,0.0,1.0
2015-12-04,148.5,148.78,146.09,146.35,3892356,133.103531671524,133.354501293531,130.943400282107,131.176443502542,4342596.01335326,0.0,1.0
2015-12-07,148.45,149.5,147.32,148.3,3417715,133.058715667594,133.99985175012,132.04587397878,132.924267655805,3813051.92376485,0.0,1.0
2015-12-08,144.99,147.23,144.65,146.82,5020885,129.957448195651,131.965205171707,129.652699368929,131.597713939482,5601665.20855371,0.0,1.0
2015-12-09,144.24,145.69,142.271,144.6,5124573,129.285208136704,130.584872250669,127.520353901949,129.607883364999,5717347.09773152,0.0,1.0
2015-12-10,146.41,147.455,144.16,144.62,3278479,131.230222707258,132.166877189391,129.213502530417,129.625809766571,3657710.09518718,0.0,1.0
2015-12-11,144.62,145.7,143.72,145.0,3684384,129.625809766571,130.593835451455,128.819121695834,129.966411396437,4110567.29396349,0.0,1.0
2015-12-14,143.0,144.5,141.46,144.5,4841724,128.173771239245,129.518251357139,126.793438318207,129.518251357139,5401780.14039745,0.0,1.0
2015-12-15,146.53,147.1,144.12,145.66,4705329,131.33778111669,131.848683561489,129.177649727273,130.557982648311,5249607.93846078,0.0,1.0
2015-12-16,148.11,148.61,146.23,147.98,3315793,132.753966840871,133.202126880169,131.068885093111,132.637445230654,3699340.31288626,0.0,1.0
2015-12-17,145.56,149.8,145.5,148.85,3448810,130.468350640451,134.268747773699,130.414571435735,133.417243699032,3847743.77184741,0.0,1.0
2015-12-18,139.58,144.41,138.89,144.41,9914494,125.108356570446,129.437582550066,124.489895716215,129.437582550066,11061332.036128,0.0,1.0
2015-12-21,140.9,141.94,139.7,140.21,3746389,126.291499074193,127.223671955933,125.215914979878,125.673038219962,4179744.59064653,0.0,1.0
2015-12-22,142.38,142.79,140.5,141.72,2791615,127.618052790516,127.98554402274,125.932971042755,127.026481538642,3114529.1360341,0.0,1.0
2015-12-23,144.06,144.07,142.81,143.08,3353818,129.123870522557,129.132833723343,128.003470424312,128.245476845533,3741763.77400023,0.0,1.0
2015-12-24,143.53,143.93,143.36,143.6,1184981,128.648820880901,129.00734891234,128.49644646754,128.711563286403,1322051.16040243,0.0,1.0
2015-12-28,144.54,144.67,142.845,143.26,1980017,129.554104160283,129.670625770501,128.034841627063,128.40681445968,2209051.26113123,0.0,1.0
2015-12-29,147.35,147.56,145.0,145.06,3133508,132.072763581138,132.260990797644,129.966411396437,130.020190601153,3495969.88266505,0.0,1.0
2015-12-30,146.41,148.0,146.01,147.22,1618898,131.230222707258,132.655371632226,130.87169467582,131.956241970921,1806160.58778426,0.0,1.0
2015-12-31,144.59,145.96,144.5,145.96,2104978,129.598920164213,130.82687867189,129.518251357139,130.82687867189,2348466.85940246,0.0,1.0
2016-01-04,140.5,141.7,139.43,141.38,5719241,125.932971042755,127.00855513707,124.973908558657,126.721732711919,6380802.05562044,0.0,1.0
2016-01-05,141.07,141.7,139.77,140.99,3349871,126.443873487555,127.00855513707,125.27865738538,126.372167881267,3737360.21315822,0.0,1.0
2016-01-06,138.83,139.35,137.26,138.83,4253790,124.436116511499,124.902202952369,123.028893988103,124.436116511499,4745838.12365623,0.0,1.0
2016-01-07,133.01,136.67,132.51,136.38,7012058,119.21953365407,122.500065141732,118.771373614772,122.240132318939,7823162.91629077,0.0,1.0
2016-01-08,129.99,135.1,129.8,133.7,5776684,116.51264701671,121.092842618336,116.342346201776,119.837994508301,6444889.65264265,0.0,1.0
2016-01-11,130.21,131.0,128.92,130.85,5551438,116.709837434001,117.417930296092,115.553584532612,117.283482284302,6193588.79999101,0.0,1.0
2016-01-12,131.92,132.17,129.64,131.58,4171096,118.2425447684,118.466624788049,116.198934989201,117.937795941678,4653578.67083941,0.0,1.0
2016-01-13,128.12,132.88,127.75,132.7,5073095,114.836528469735,119.103012043852,114.504890040654,118.941674429705,5659914.48941525,0.0,1.0
2016-01-14,129.2,130.07,125.814,129.59,6517453,115.804554154619,116.584352622997,112.769614368492,116.154118985271,7271345.53340374,0.0,1.0
2016-01-15,125.63,127.135,124.51,125.8,6665940,112.604691474031,113.953653192318,111.600812986003,112.757065887392,7437008.45175826,0.0,1.0
2016-01-19,126.06,127.22,125.11,127.06,5478511,112.990109107827,114.029840398998,112.138605033161,113.886429186423,6112226.12415514,0.0,1.0
2016-01-20,122.14,124.94,119.82,124.0,7635893,109.47653439973,111.986230619799,107.397071817387,111.143689745919,8519158.70495714,0.0,1.0
2016-01-21,123.4,125.98,121.54,122.77,5544963,110.605897698761,112.918403501539,108.938742352572,110.041216049246,6186364.81811824,0.0,1.0
2016-01-22,124.61,125.68,123.32,124.42,5259601,111.690444993863,112.64950747796,110.534192092474,111.520144178929,5867994.17484649,0.0,1.0
2016-01-25,124.01,125.24,123.4,124.6,4551032,111.152652946705,112.255126643378,110.605897698761,111.681481793077,5077462.96069607,0.0,1.0
2016-01-26,128.01,128.15,124.5,124.98,5432256,114.737933261089,114.863418072093,111.591849785217,112.022083422943,6060620.67527082,0.0,1.0
2016-01-27,116.58,120.11,115.02,119.9,27933374,104.492994762736,107.65700464018,103.094735440126,107.468777423675,31164507.7099591,0.0,1.0
2016-01-28,118.01,118.03,115.06,117.1,10708345,105.774732475128,105.7926588767,103.13058824327,104.959081203606,11947010.0644986,0.0,1.0
2016-01-29,120.13,120.18,118.02,118.14,9195206,107.674931041752,107.719747045682,105.783695675914,105.891254085346,10258841.9244185,0.0,1.0
2016-02-01,121.56,122.29,118.65,119.64,6812827,108.956668754144,109.61098241152,106.34837732543,107.23573420324,7600886.29351108,0.0,1.0
2016-02-02,117.52,120.28,117.37,119.69,8645098,105.335535636616,107.809379053541,105.201087624827,107.28055020717,9645101.34988894,0.0,1.0
2016-02-03,121.87,122.13,117.15,118.8,7361035,109.234527978509,109.467571198944,105.003897207536,106.482825337219,8212507.08957606,0.0,1.0
2016-02-04,123.61,124.91,121.12,121.12,5834171,110.794124915266,111.959341017441,108.562287919562,108.562287919562,6509026.33927147,0.0,1.0
2016-02-05,122.56,124.17,121.03,123.63,6186551,109.852988832741,111.29606415928,108.481619112488,110.812051316838,6902167.14735408,0.0,1.0
2016-02-08,119.47,121.33,117.25,120.67,6451319,107.083359789878,108.750515136067,105.093529215395,108.158943884194,7197561.62341531,0.0,1.0
2016-02-09,118.88,119.98,117.425,117.98,4136615,106.554530943507,107.540483029963,105.250385229149,105.74784287277,4615109.15439834,0.0,1.0
2016-02-10,116.36,119.46,116.27,118.16,4885437,105.272793231114,108.077413882682,105.191368760585,106.901282641702,5399965.47894376,1.09,1.0
2016-02-11,108.44,113.4,102.1,113.18,33734476,98.1074398245276,102.594832867036,92.3715382339014,102.395795272409,37287351.3362789,0.0,1.0
2016-02-12,108.63,109.84,105.0,105.12,12973183,98.2793359289786,99.3740426994293,94.9952156176264,95.1037815783322,14339503.3754442,0.0,1.0
2016-02-16,112.6,112.76,109.0,109.73,7587621,101.871059795664,102.015814409939,98.6140809744883,99.2745239021156,8386740.31971114,0.0,1.0
2016-02-17,116.34,116.83,113.99,114.03,6617451,105.25469890433,105.698009910546,103.128615507174,103.164804160742,7314393.15635464,0.0,1.0
2016-02-18,117.57,118.23,116.68,116.91,6488674,106.367500001565,106.964612785447,105.562302459663,105.770387217683,7172053.5141728,0.0,1.0
2016-02-19,115.16,117.33,114.42,117.31,6920609,104.187133624056,106.150368080153,103.517643533036,106.132273753369,7649479.4003622,0.0,1.0
2016-02-22,117.39,118.97,116.03,116.55,4930150,106.204651060506,107.634102876467,104.974236839173,105.444689335565,5449387.59951557,0.0,1.0
2016-02-23,116.9,118.5,115.93,116.97,3761995,105.761340054291,107.208886197035,104.883765205252,105.824670198036,4158203.88881464,0.0,1.0
2016-02-24,115.59,115.96,112.51,115.37,6856785,104.576161649918,104.910906695428,101.789635325135,104.377124055291,7578933.5317474,0.0,1.0
2016-02-25,116.82,117.6,115.78,116.35,4666597,105.688962747153,106.394641491742,104.748057754369,105.263746067722,5158077.50752748,0.0,1.0
2016-02-26,118.16,119.45,117.5,117.75,3757759,106.901282641702,108.06836671929,106.30416985782,106.530348942624,4153521.75827673,0.0,1.0
2016-02-29,118.18,119.465,117.5,118.12,4569117,106.919376968487,108.081937464378,106.30416985782,106.865093988134,5050331.02857634,0.0,1.0
2016-03-01,119.96,120.9876,118.25,119.01,4595366,108.52977205229,109.459458562468,106.982707112232,107.670291530035,5079344.5423842,0.0,1.0
2016-03-02,119.65,120.75,118.5,119.63,4292190,108.249309987133,109.24449796027,107.208886197035,108.231215660349,4744238.4026378,0.0,1.0
2016-03-03,119.61,119.73,118.25,118.84,3404500,108.213121333565,108.321687294271,106.982707112232,107.516489752369,3763057.9358743,0.0,1.0
2016-03-04,121.07,122.23,119.85,120.17,4421538,109.534007188819,110.583478142309,108.430253254976,108.719762483525,4887209.18186807,0.0,1.0
2016-03-07,122.9,123.32,120.57,120.8,4492729,111.189638089584,111.569618952054,109.081649019212,109.289733777231,4965897.93425836,0.0,1.0
2016-03-08,122.35,122.97,121.31,121.98,5245967,110.692044103015,111.252968233329,109.751139110231,110.357299057505,5798466.07451454,0.0,1.0
2016-03-09,122.86,123.26,122.03,122.38,3380229,111.153449436015,111.515335971701,110.402534874466,110.719185593192,3736230.7427001,0.0,1.0
2016-03-10,122.94,123.823,121.43,123.14,4110543,111.225826743152,112.02469127068,109.859705070937,111.406770010995,4543460.55423781,0.0,1.0
2016-03-11,124.63,125.5,123.86,124.13,3260095,112.754797356426,113.541900571544,112.05816577523,112.302439186819,3603444.371113,0.0,1.0
2016-03-14,126.34,127.0,123.86,123.93,4282901,114.301862296485,114.898975080367,112.05816577523,112.121495918976,4733971.09608283,0.0,1.0
2016-03-15,126.36,126.37,124.21,125.55,3717494,114.319956623269,114.329003786661,112.374816493956,113.587136388505,4109016.0958335,0.0,1.0
2016-03-16,127.57,128.13,125.75,126.24,5154713,115.41466339372,115.921304543681,113.768079656348,114.211390662563,5697601.31056086,0.0,1.0
2016-03-17,130.7,131.6,127.42,128.07,5800939,118.246425535464,119.060670240758,115.278955942838,115.867021563328,6411887.07283679,0.0,1.0
2016-03-18,133.96,134.68,131.01,131.24,9108270,121.195800801307,121.847196565542,118.526887600621,118.734972358641,10067542.2839142,0.0,1.0
2016-03-21,135.86,136.78,133.39,133.46,5670920,122.914761845816,123.747100877895,120.680112487954,120.743442631699,6268174.62467569,0.0,1.0
2016-03-22,135.12,136.1,134.78,135.14,4988386,122.245271754797,123.131893767228,121.937668199464,122.263366081581,5513756.9465426,0.0,1.0
2016-03-23,132.86,135.0,132.74,134.99,4360844,120.20061282817,122.136705794091,120.092046867464,122.127658630699,4820122.96117194,0.0,1.0
2016-03-24,132.12,132.23,130.03,131.61,4573148,119.53112273715,119.630641534464,117.64026558819,119.069717404151,5054786.56875541,0.0,1.0
2016-03-28,131.29,132.6197,130.551,132.53,3352222,118.780208175602,119.983209491856,118.111622800921,119.902056436229,3705274.07839988,0.0,1.0
2016-03-29,130.88,130.93,128.18,129.83,4910240,118.409274476523,118.454510293484,115.966540360641,117.459322320347,5427380.70173227,0.0,1.0
2016-03-30,128.58,132.73,128.02,131.48,5947918,116.328426896328,120.082999704072,115.821785746367,118.952104280053,6574345.72825072,0.0,1.0
2016-03-31,126.94,128.38,125.25,128.09,8758093,114.844692100014,116.147483628485,113.31572148674,115.885115890112,9680485.05412698,0.0,1.0
2016-04-01,126.96,127.09,125.11,126.23,5327834,114.862786426799,114.980399550897,113.18906119925,114.202343499171,5888955.21066849,0.0,1.0
2016-04-04,126.34,127.9725,125.88,126.54,5035241,114.301862296485,115.778811720254,113.885692780446,114.482805564328,5565546.66003515,0.0,1.0
2016-04-05,127.03,128.59,125.58,126.15,4660145,114.926116570544,116.33747405972,113.614277878681,114.129966192034,5150945.99047582,0.0,1.0
2016-04-06,127.93,128.04,125.75,127.16,3998013,115.740361275838,115.839880073151,113.768079656348,115.043729694642,4419079.0269874,0.0,1.0
2016-04-07,127.0,128.94,126.56,127.0,4596320,114.898975080367,116.654124778445,114.500899891112,114.898975080367,5080399.01654217,0.0,1.0
2016-04-08,127.88,130.02,127.61,128.04,3939820,115.695125458877,117.631218424798,115.450852047289,115.839880073151,4354757.20866979,0.0,1.0
2016-04-11,127.91,129.9,127.68,128.25,3611543,115.722266949053,117.522652464092,115.514182191034,116.029870504386,3991906.46112537,0.0,1.0
2016-04-12,129.47,130.38,126.68,127.62,4234105,117.133624438229,117.956916306915,114.609465851818,115.459899210681,4680035.95875316,0.0,1.0
2016-04-13,131.14,131.5,129.81,130.49,3514770,118.644500724719,118.970198606837,117.441227993563,118.056435104229,3884941.44258275,0.0,1.0
2016-04-14,130.85,131.9499,130.53,131.5,4527589,118.382132986347,119.37723048785,118.092623757798,118.970198606837,5004429.34845857,0.0,1.0
2016-04-15,131.13,131.5999,130.68,130.95,5008673,118.635453561327,119.060579769124,118.22833120868,118.472604620268,5536180.54952251,0.0,1.0
2016-04-18,131.97,132.25,130.32,130.64,3056130,119.395415286268,119.648735861248,117.902633326563,118.192142555112,3377998.01720181,0.0,1.0
2016-04-19,132.68,133.85,132.21,132.57,2930833,120.037763887111,121.096282003993,119.61254720768,119.938245089797,3239504.88452704,0.0,1.0
2016-04-20,130.57,131.36,128.49,128.55,6799035,118.128812411366,118.843538319347,116.247002425798,116.301285406151,7515101.36966875,0.0,1.0
2016-04-21,130.74,132.64,130.3,130.98,4799388,118.282614189033,120.001575233542,117.884538999778,118.499746110445,5304853.89946833,0.0,1.0
2016-04-22,131.05,131.83,130.5,131.09,3858140,118.56307625419,119.268754998778,118.065482267621,118.599264907758,4264474.76713588,0.0,1.0
2016-04-25,130.75,131.0,129.31,130.45,4600056,118.291661352425,118.517840437229,116.988869823955,118.020246450661,5084528.48766816,0.0,1.0
2016-04-26,133.24,133.27,131.06,131.25,6103130,120.544405037072,120.571546527248,118.572123417582,118.744019522033,6745904.47354165,0.0,1.0
2016-04-27,137.08,137.89,131.945,133.2,6930700,124.018515779659,124.751336014424,119.372797377788,120.508216383503,7660633.17261393,0.0,1.0
2016-04-28,134.8,137.72,134.5,136.29,4936111,121.955762526248,124.597534236757,121.684347624483,123.303789871679,5455976.40502466,0.0,1.0
2016-04-29,134.8,135.23,132.81,134.42,3716644,121.955762526248,122.344790552111,120.155377011209,121.611970317346,4108076.5748332,0.0,1.0
2016-05-02,134.01,135.0,133.2283,134.38,3703832,121.241036618268,122.136705794091,120.533819855903,121.575781663777,4093915.23006174,0.0,1.0
2016-05-03,132.49,133.31,131.46,132.7,4028700,119.86586778266,120.607735180817,118.934009953268,120.055858213895,4452997.9457356,0.0,1.0
2016-05-04,130.89,132.31,130.53,131.59,3340334,118.418321639915,119.703018841601,118.092623757798,119.051623077366,3692134.04822171,0.0,1.0
2016-05-05,132.08,132.64,131.12,131.73,4199192,119.494934083582,120.001575233542,118.626406397935,119.178283364856,4641445.96265528,0.0,1.0
2016-05-06,133.26,133.63,131.76,132.11,2465916,120.562499363856,120.897244409366,119.205424855033,119.522075573758,2725623.37288866,0.0,1.0
2016-05-09,132.1,133.81,131.82,132.8,3431065,119.513028410366,121.060093350425,119.259707835386,120.146329847817,3792420.73043049,0.0,1.0
2016-05-10,134.73,135.24,132.7913,133.18,3378345,121.892432382503,122.353837715503,120.138458815666,120.490122056719,3734148.32203592,0.0,1.0
2016-05-11,133.0,134.99,132.94,133.81,3284133,121.313413925405,123.128554479627,121.258686069499,122.052239980139,3600506.11772066,1.09,1.0
2016-05-12,134.42,135.04,133.49,133.49,4591261,122.608639848518,123.174161026216,121.760358081972,121.760358081972,5033554.76728633,0.0,1.0
2016-05-13,132.12,134.94,131.91,133.74,3965859,120.510738705447,123.082947933039,120.319191209776,121.988390814915,4347905.39588915,0.0,1.0
2016-05-16,134.14,134.41,131.55,131.63,3165440,122.353243187623,122.599518539201,119.990824074339,120.06379454888,3470378.96616175,0.0,1.0
2016-05-17,132.56,134.49,131.96,133.62,4031994,120.912076315426,122.672489013742,120.364797756364,121.878935103102,4420411.43388926,0.0,1.0
2016-05-18,130.99,133.18,130.3421,132.45,4060391,119.480030752547,121.477597493124,118.889061121854,120.811741912931,4451544.0257255,0.0,1.0
2016-05-19,128.08,130.43,127.085,130.24,5061552,116.825729741097,118.969237430756,115.918159463986,118.79593255372,5549150.70161934,0.0,1.0
2016-05-20,127.39,129.25,127.2117,129.13,3297732,116.196359398175,117.892922931268,116.033726453041,117.783467219455,3615415.16150633,0.0,1.0
2016-05-23,127.58,128.41,125.88,127.4,3977167,116.369664275212,117.126732948581,114.819041691203,116.205480707493,4360302.73886494,0.0,1.0
2016-05-24,127.5,128.8057,126.32,127.76,5101559,116.29669380067,117.487663158282,115.220379301182,116.53384784293,5593011.72924877,0.0,1.0
2016-05-25,128.86,129.78,127.37,128.0,4656798,117.537191867877,118.376352325106,116.17811677954,116.752759266555,5105405.19765473,0.0,1.0
2016-05-26,129.31,129.8965,128.3185,128.48,2586116,117.947650787174,118.482615578657,117.043272968324,117.190582113805,2835246.46508996,0.0,1.0
2016-05-27,129.22,129.7,128.83,128.96,3043644,117.865559003315,118.303381850564,117.509827939924,117.628404961054,3336849.89072116,0.0,1.0
2016-05-31,126.15,129.98,126.04,129.88,6893758,115.065317042781,118.55877851146,114.964982640286,118.467565418283,7557860.12718904,0.0,1.0
2016-06-01,126.41,126.5,124.78,126.0,4679140,115.302471085041,115.3845628689,113.815697666256,114.928497403015,5129899.48813628,0.0,1.0
2016-06-02,126.85,127.03,125.3201,126.65,4802106,115.70380869502,115.867992262738,114.308339582505,115.521382508666,5264711.27416066,0.0,1.0
2016-06-03,127.38,127.58,125.95,126.42,5484669,116.187238088858,116.369664275212,114.882890856427,115.311592394359,6013028.18374677,0.0,1.0
2016-06-06,131.9,132.08,127.45,127.6,6995916,120.310069900458,120.474253468177,116.251087254082,116.387906893847,7669859.39883065,0.0,1.0
2016-06-07,131.93,133.39,131.82,132.41,4423983,120.337433828411,121.669144988795,120.237099425916,120.775256675661,4850162.23648441,0.0,1.0
2016-06-08,133.0,133.53,132.04,132.52,3883726,121.313413925405,121.796843319243,120.437768230906,120.875591078155,4257860.20923964,0.0,1.0
2016-06-09,133.1,133.82,131.92,132.1,3811169,121.404627018582,122.061361289456,120.328312519093,120.492496086812,4178313.51536839,0.0,1.0
2016-06-10,131.14,132.12,130.37,131.76,3828593,119.616850392313,120.510738705447,118.91450957485,120.18237157001,4197416.03606264,0.0,1.0
2016-06-13,129.92,131.51,129.88,130.79,3645024,118.504050655553,119.954338837068,118.467565418283,119.297604566193,3996163.13079851,0.0,1.0
2016-06-14,130.5,130.5999,128.5,129.63,3716959,119.03308659598,119.124208476064,117.20882473244,118.23953268534,4075027.90502604,0.0,1.0
2016-06-15,130.16,131.765,129.97,130.88,3324652,118.722962079178,120.186932224669,118.549657202142,119.379696350053,3644928.46827223,0.0,1.0
2016-06-16,129.37,129.89,126.9,129.32,4066106,118.00237864308,118.4766867276,115.749415241608,117.956772096491,4457809.57357717,0.0,1.0
2016-06-17,129.82,129.99,128.81,129.83,6739624,118.412837562376,118.567899820777,117.491585321289,118.421958871694,7388877.80827912,0.0,1.0
2016-06-20,132.75,133.9,131.21,131.36,4331887,121.085381192462,122.134331763998,119.680699557537,119.817519197302,4749194.27586358,0.0,1.0
2016-06-21,131.52,133.28,131.485,133.19,2841040,119.963460146385,121.568810586301,119.931535563773,121.486718802441,3114728.27095893,0.0,1.0
2016-06-22,131.77,133.16,131.58,132.1,2640944,120.191492879328,121.459354874488,120.018188002292,120.492496086812,2895356.2564481,0.0,1.0
2016-06-23,133.55,134.55,132.73,133.91,4113696,121.815085937878,122.727216869648,121.067138573827,122.143453073316,4509984.10065703,0.0,1.0
2016-06-24,126.52,129.39,126.21,128.14,9706240,115.402805487536,118.020621261715,115.120044898687,116.880457597003,10641279.2965647,0.0,1.0
2016-06-27,122.7,125.75,122.35,125.68,6251280,111.918465328174,114.700464670073,111.599219502055,114.636615504849,6853489.7592713,0.0,1.0
2016-06-28,123.89,124.76,122.7,124.5,4437983,113.003901136981,113.79745504762,111.918465328174,113.56030100536,4865510.91013679,0.0,1.0
2016-06-29,126.99,127.315,124.16,125.49,4916718,115.831507025467,116.127949578293,113.250176488558,114.463310627813,5390364.28734993,0.0,1.0
2016-06-30,129.87,129.87,127.08,127.08,4110845,118.458444108965,118.458444108965,115.913598809327,115.913598809327,4506858.45290109,0.0,1.0
2016-07-01,129.69,130.34,129.16,129.54,3247885,118.294260541246,118.887145646897,117.810831147408,118.157440901481,3560766.20896694,0.0,1.0
2016-07-05,126.97,129.0,126.63,128.43,4828971,115.813264406832,117.664890198325,115.50313989003,117.144975567216,5294164.28256581,0.0,1.0
2016-07-06,126.96,127.31,123.96,127.25,3981574,115.804143097514,116.123388923634,113.067750302205,116.068661067728,4365134.28206397,0.0,1.0
2016-07-07,127.17,128.17,126.26,126.92,3050067,115.995690593186,116.907821524956,115.165651445275,115.767657860244,3343891.64292613,0.0,1.0
2016-07-08,130.09,130.46,127.66,128.6,3597822,118.659112913954,118.996601358709,116.442634749753,117.300037825617,3944413.9812456,0.0,1.0
2016-07-11,132.04,133.25,130.8,130.84,3929575,120.437768230906,121.541446658347,119.306725875511,119.343211112782,4308126.01911742,0.0,1.0
2016-07-12,130.81,133.0,130.33,132.8,4317968,119.315847184829,121.313413925405,118.878024337579,121.130987739051,4733934.40525156,0.0,1.0
2016-07-13,130.11,131.39,129.37,131.28,3061397,118.67735553259,119.844883125255,118.00237864308,119.744548722761,3356313.10524625,0.0,1.0
2016-07-14,131.55,131.9175,130.2,131.63,3979813,119.990824074339,120.326032191764,118.759447316449,120.06379454888,4363203.63818523,0.0,1.0
2016-07-15,132.39,132.75,131.45,131.8,2940790,120.757014057025,121.085381192462,119.899610981162,120.218856807281,3224087.5707323,0.0,1.0
2016-07-18,133.43,133.89,131.95,132.38,3338398,121.705630226066,122.12521045468,120.355676447046,120.747892747708,3659998.67313122,0.0,1.0
2016-07-19,134.66,135.67,132.831,132.91,3390031,122.827551272143,123.748803513231,121.159263797936,121.231322141546,3716605.67789511,0.0,1.0
2016-07-20,134.72,135.18,134.04,134.55,2669691,122.882279128049,123.301859356663,122.262030094446,122.727216869648,2926872.56512566,0.0,1.0
2016-07-21,133.53,134.98,133.03,134.76,2853331,121.796843319243,123.119433170309,121.340777853358,122.91876436532,3128203.3100919,0.0,1.0
2016-07-22,133.47,133.49,130.57,131.75,4844935,121.742115463337,121.760358081972,119.096935761204,120.173250260693,5311666.15586487,0.0,1.0
2016-07-25,132.94,133.3016,132.38,133.18,3078497,121.258686069499,121.588512614427,120.747892747708,121.477597493124,3375060.41377883,0.0,1.0
2016-07-26,134.85,134.97,132.51,132.9,4666760,123.000856149179,123.110311860992,120.866469768838,121.222200832228,5116326.87529225,0.0,1.0
2016-07-27,135.96,139.45,135.71,136.14,5657810,124.013321483444,127.196658435321,123.785288750502,124.177505051163,6202848.51980756,0.0,1.0
2016-07-28,133.01,135.86,132.55,135.4,5142388,121.322535234723,123.922108390267,120.902955006108,123.502528161653,5637773.94328832,0.0,1.0
2016-07-29,133.66,133.8,132.3,133.05,3559058,121.915420340373,122.043118670821,120.674922273166,121.359020471993,3901915.69656975,0.0,1.0
2016-08-01,133.21,134.23,132.7,133.21,3067127,121.504961421077,122.435334971482,121.039774645874,121.504961421077,3362595.09810541,0.0,1.0
2016-08-02,131.6,133.4,131.35,132.95,3156760,120.036430620927,121.678266298113,119.808397887985,121.267807378816,3460862.78849727,0.0,1.0
2016-08-03,131.87,132.4491,131.62,131.77,2359275,120.282705972505,120.810920995093,120.054673239562,120.191492879328,2586553.0022339,0.0,1.0
2016-08-04,131.21,132.55,130.955,132.0,3009006,119.680699557537,120.902955006108,119.448106169935,120.401282993635,3298875.07943745,0.0,1.0
2016-08-05,131.73,132.44,131.01,132.21,3120136,120.155007642057,120.802620603614,119.498273371183,120.592830489307,3420710.65822258,0.0,1.0
2016-08-08,132.19,132.95,131.75,132.14,2443769,120.574587870671,121.267807378816,120.173250260693,120.528981324083,2679186.63306149,0.0,1.0
2016-08-09,132.63,132.99,132.23,132.73,3013939,120.97592548065,121.304292616087,120.611073107942,121.067138573827,3304283.29423227,0.0,1.0
2016-08-10,132.28,133.53,131.71,132.1,2642249,121.65090237016,122.800461093797,121.126703592181,121.485365913956,2873112.24915117,1.09,1.0
2016-08-11,133.0,133.56,132.3,132.85,2275674,122.313048194975,122.828050503164,121.669295309738,122.175101148138,2474508.2104203,0.0,1.0
2016-08-12,133.1,133.78,132.63,132.9,2522523,122.405012892866,123.030372838524,121.972778812778,122.221083497084,2742925.337493,0.0,1.0
2016-08-15,134.66,135.0,133.55,133.7,2812634,123.839662179965,124.152342152794,122.818854033375,122.956801080211,3058384.42848461,0.0,1.0
2016-08-16,135.0,135.21,133.4,134.15,2759206,124.152342152794,124.345468018365,122.680906986539,123.370642220721,3000288.22284781,0.0,1.0
2016-08-17,134.72,134.99,134.111,134.85,2854630,123.894840998699,124.143145683005,123.334775988543,124.014395105957,3104049.7772142,0.0,1.0
2016-08-18,135.0,135.96,134.53,134.72,2030826,124.152342152794,125.035203252547,123.720108072706,123.894840998699,2208266.91825588,0.0,1.0
2016-08-19,134.44,135.0,133.84,134.5,1922645,123.637339844605,124.152342152794,123.085551657259,123.692518663339,2090633.73674065,0.0,1.0
2016-08-22,134.99,135.67,133.84,134.3,2520722,124.143145683005,124.768505628663,123.085551657259,123.508589267557,2740966.97733818,0.0,1.0
2016-08-23,134.14,136.37,133.6414,135.32,3481863,123.361445750932,125.4122585139,122.902909767247,124.446629186045,3786086.48736975,0.0,1.0
2016-08-24,133.29,134.65,133.07,134.01,2133381,122.579745818859,123.830465710176,122.377423483498,123.241891643673,2319782.53495653,0.0,1.0
2016-08-25,132.98,133.3,132.42,133.3,1921322,122.294655255397,122.588942288648,121.779652947207,122.588942288648,2089195.14124657,0.0,1.0
2016-08-26,132.23,134.08,131.82,133.5,1973740,121.604920021214,123.306266932197,121.227864759861,122.77287168443,2146193.09937847,0.0,1.0
2016-08-29,132.9,133.58,132.32,132.72,2380035,122.221083497084,122.846443442742,121.687688249316,122.05554704088,2587987.62414462,0.0,1.0
2016-08-30,130.81,133.44,130.68,133.19,3437290,120.299021311163,122.717692865695,120.179467203905,122.487781120968,3737618.97644197,0.0,1.0
2016-08-31,129.45,130.83,129.14,130.83,3639176,119.048301419846,120.317414250741,118.763210856384,120.317414250741,3957144.51681766,0.0,1.0
2016-09-01,129.9,130.03,128.36,130.03,2807237,119.462142560355,119.581696667613,118.045886212834,119.581696667613,3052515.87226276,0.0,1.0
2016-09-02,131.16,131.96,130.58,130.89,2631047,120.620897753781,121.356615336909,120.087502506014,120.372593069476,2860931.48821041,0.0,1.0
2016-09-06,132.99,132.99,131.27,131.63,4151796,122.303851725186,122.303851725186,120.722058921461,121.053131833869,4514554.05738703,0.0,1.0
2016-09-07,132.64,133.08,132.0,132.48,2198386,121.981975282567,122.386619953288,121.393401216065,121.834831765942,2390467.26669684,0.0,1.0
2016-09-08,132.9,132.91,131.51,132.32,2618307,122.221083497084,122.230279966873,120.942774196399,121.687688249316,2847078.34641559,0.0,1.0
2016-09-09,128.53,131.94,128.52,131.94,4892944,118.202226199249,121.338222397331,118.19302972946,121.338222397331,5320458.95023926,0.0,1.0
2016-09-12,130.12,130.68,126.31,126.878,6381112,119.664464895715,120.179467203905,116.16060990607,116.68296939009,6938653.79470503,0.0,1.0
2016-09-13,128.76,130.02,128.26,129.22,4552399,118.413745004398,119.572500197824,117.953921514943,118.836782614697,4950159.25067001,0.0,1.0
2016-09-14,127.67,129.31,127.34,128.91,3955392,117.411329797387,118.919550842798,117.107846294347,118.551692051235,4300989.50000342,0.0,1.0
2016-09-15,127.77,128.46,126.9356,127.57,3476584,117.503294495278,118.137850910725,116.735941056075,117.319365099496,3780346.24125242,0.0,1.0
2016-09-16,126.7,127.71,126.34,127.71,8035566,116.519272227844,117.448115676543,116.188199315437,117.448115676543,8737663.67343229,0.0,1.0
2016-09-19,127.48,128.3,127.27,127.5,3168098,117.236596871394,117.9907073941,117.043471005823,117.254989810972,3444906.65728753,0.0,1.0
2016-09-20,127.79,128.5,127.57,127.95,2639279,117.521687434856,118.174636789882,117.319365099496,117.668830951481,2869882.74906243,0.0,1.0
2016-09-21,130.56,130.63,128.18,128.18,3227758,120.069109566435,120.133484854959,117.880349756631,117.880349756631,3509779.37624188,0.0,1.0
2016-09-22,131.87,132.48,131.17,131.45,3252392,121.273847108807,121.834831765942,120.63009422357,120.887595377665,3536565.74162438,0.0,1.0
2016-09-23,131.78,132.2871,131.01,131.25,2330320,121.191078880705,121.65743186371,120.482950706945,120.703665981883,2533928.83730563,0.0,1.0
2016-09-26,130.57,131.58,130.43,131.07,2219885,120.078306036224,121.007149484923,119.949555459177,120.538129525679,2413844.71531903,0.0,1.0
2016-09-27,131.32,131.74,129.86,130.29,1939020,120.768041270407,121.154293001549,119.425356681199,119.82080488213,2108439.48217942,0.0,1.0
2016-09-28,132.23,132.36,130.59,131.59,1769529,121.604920021214,121.724474128473,120.096698975803,121.016345954712,1924139.41499391,0.0,1.0
2016-09-29,131.03,132.78,130.68,131.8,2199245,120.501343646523,122.110725859615,120.179467203905,121.209471820283,2391401.32076291,0.0,1.0
2016-09-30,131.74,132.63,131.2701,132.09,3117139,121.154293001549,121.972778812778,120.722150886159,121.476169444167,3389495.17748207,0.0,1.0
2016-10-03,132.38,132.72,130.74,131.28,2435765,121.742867068051,122.05554704088,120.234646022639,120.73125539125,2648586.96419365,0.0,1.0
2016-10-04,132.25,133.2313,131.69,132.77,2829188,121.623312960793,122.525762541197,121.108310652603,122.101529389826,3076384.81382772,0.0,1.0
2016-10-05,134.66,134.9,132.55,132.93,3137532,123.839662179965,124.060377454903,121.899207054465,122.248672906451,3411669.99071766,0.0,1.0
2016-10-06,134.42,135.0,133.68,134.83,3614860,123.618946905026,124.152342152794,122.938408140633,123.996002166379,3930703.93629315,0.0,1.0
2016-10-07,133.85,134.66,132.54,133.93,4299180,123.094748127048,123.839662179965,121.890010584676,123.168319885361,4674815.55269989,0.0,1.0
2016-10-10,135.84,136.87,134.589,134.589,3343271,124.924845615078,125.872082003355,123.774367244462,123.774367244462,3635385.18221859,0.0,1.0
2016-10-11,133.74,135.69,133.27,134.94,3606630,122.993586959368,124.786898568242,122.56135287928,124.097163334059,3921754.85018864,0.0,1.0
2016-10-12,133.16,134.28,133.0,133.76,2264188,122.4601917116,123.490196327979,122.313048194975,123.011979898946,2462018.63532964,0.0,1.0
2016-10-13,133.38,133.93,131.39,132.42,3544190,122.66251404696,123.168319885361,120.83241655893,121.779652947207,3853859.23216137,0.0,1.0
2016-10-14,133.5,135.25,133.48,134.56,2317429,122.77287168443,124.382253897521,122.754478744851,123.747697482074,2519911.50207196,0.0,1.0
2016-10-17,134.0,135.38,133.33,133.5,2435134,123.232695173884,124.50180800478,122.616531698015,122.77287168443,2647900.83134652,0.0,1.0
2016-10-18,135.1,135.74,134.915,135.03,2271047,124.244306850685,124.832880917187,124.074172159587,124.179931562161,2469476.93199923,0.0,1.0
2016-10-19,136.18,136.95,135.33,135.33,573931,125.237525587907,125.945653761668,124.455825655834,124.455825655834,624077.513613435,0.0,1.0
2016-10-20,135.84,136.75,135.5,135.73,652200,124.924845615078,125.761724365886,124.612165642249,124.823684447398,709185.17100258,0.0,1.0
2016-10-21,135.63,136.19,134.25,134.72,2205772,124.731719749507,125.246722057696,123.462606918612,123.894840998699,2398498.60934177,0.0,1.0
2016-10-24,137.45,138.88,136.41,136.41,3814097,126.405477251122,127.720572430963,125.449044393056,125.449044393056,4147349.02355939,0.0,1.0
2016-10-25,139.02,139.42,137.35,137.53,5206695,127.84932300801,128.217181799574,126.313512553231,126.479049009435,5661623.55708876,0.0,1.0
2016-10-26,145.54,146.19,136.72,138.43,13270976,133.845421310501,134.443191846792,125.734134956518,127.306731290454,14430511.1682477,0.0,1.0
2016-10-27,143.31,146.23,141.78,145.83,7857081,131.794608547533,134.479977725949,130.387548669801,134.112118934385,8543583.76658403,0.0,1.0
2016-10-28,143.01,144.0,142.1745,143.72,4636040,131.51871445386,132.42916496298,130.750349402981,132.171663808885,5041108.27993682,0.0,1.0
2016-10-31,142.43,143.35,142.15,143.05,3075889,130.985319206092,131.831394426689,130.727818051997,131.555500333016,3344641.00958289,0.0,1.0
2016-11-01,142.41,143.9,141.81,142.95,3244997,130.966926266514,132.337200265089,130.415138079168,131.463535635125,3528524.61261554,0.0,1.0
2016-11-02,140.75,142.87,140.59,142.0,2781915,129.440312281524,131.389963876812,129.293168764898,130.589871005161,3024981.39372837,0.0,1.0
2016-11-03,140.02,140.895,139.35,140.76,2277503,128.76896998692,129.573661093466,128.152806511051,129.449508751313,2476497.01704062,0.0,1.0
2016-11-04,139.54,140.85,138.8038,139.11,2951457,128.327539437043,129.532276979415,127.65049533117,127.932091236112,3209336.91697603,0.0,1.0
2016-11-07,143.03,143.1,141.49,141.5,3228202,131.537107393438,131.601482681962,130.120851045917,130.130047515706,3510262.17019453,0.0,1.0
2016-11-08,142.2,143.31,141.2924,141.92,2822675,131.776215607954,132.804848514599,130.935146034918,131.516740640513,3045954.71305804,1.09,1.0
2016-11-09,145.09,145.85,141.54,141.6,5494382,134.454367950479,135.158657147821,131.164596041841,131.220197820579,5928999.52996403,0.0,1.0
2016-11-10,147.69,149.34,146.39,146.51,6507346,136.863778362439,138.392827277721,135.659073156459,135.770276713934,7022091.17882834,0.0,1.0
2016-11-11,148.52,148.6,146.56,147.12,3585163,137.632936301641,137.707072006625,135.816611529548,136.335561464432,3868757.16720178,0.0,1.0
2016-11-14,149.99,150.09,148.21,148.21,4490877,138.995179880711,139.08784951194,137.345660444831,137.345660444831,4846115.10851015,0.0,1.0
2016-11-15,148.11,149.45,147.19,148.44,3856601,137.252990813601,138.494763872073,136.400430206293,137.558800596658,4161666.5015754,0.0,1.0
2016-11-16,146.44,148.41,146.14,147.3,3553694,135.705407972073,137.530999707289,135.427399078386,136.502366800645,3834798.90106586,0.0,1.0
2016-11-17,145.33,147.12,145.0,146.83,3655624,134.676775065429,136.335561464432,134.370965282373,136.066819533867,3944791.78508615,0.0,1.0
2016-11-18,146.35,146.6,144.46,145.18,2214419,135.622005303967,135.85367938204,133.870549273735,134.537770618585,2389584.34454383,0.0,1.0
2016-11-21,147.02,148.49,146.52,147.21,2825906,136.242891833203,137.605135412272,135.779543677057,136.418964132538,3049441.29216398,0.0,1.0
2016-11-22,149.52,149.76,147.88,147.9,3770002,138.559632613933,138.782039728884,137.039850661774,137.05838458802,4068217.33289814,0.0,1.0
2016-11-23,149.74,150.81,149.03,149.61,3070099,138.763505802638,139.75507085679,138.10555142091,138.64303528204,3312950.48796079,0.0,1.0
2016-11-25,150.04,150.15,149.03,150.0,962387,139.041514696325,139.143451290678,138.10555142091,139.004446843834,1038513.8984955,0.0,1.0
2016-11-28,149.77,150.09,148.315,149.0,4728764,138.791306692007,139.08784951194,137.442963557621,138.077750531542,5102819.48603332,0.0,1.0
2016-11-29,151.64,152.11,149.11,149.83,3945317,140.524228795993,140.95977606277,138.179687125894,138.846908470744,4257400.12954307,0.0,1.0
2016-11-30,150.56,153.08,150.56,151.59,3990972,139.523396778717,141.858671485694,139.523396778717,140.477893980378,4306666.53903927,0.0,1.0
2016-12-01,152.39,152.69,150.39,150.74,2843930,141.219251030212,141.4972599239,139.365858405628,139.69020211493,3068891.02964639,0.0,1.0
2016-12-02,152.25,152.49,151.12,152.45,2105571,141.089513546491,141.311920661441,140.042346713601,141.27485280895,2272126.23172286,0.0,1.0
2016-12-05,152.16,153.75,151.85,153.24,2855946,141.006110878385,142.47955801493,140.718835021574,142.006942895661,3081857.52130133,0.0,1.0
2016-12-06,152.24,152.64,150.02,150.84,3476254,141.080246583368,141.450925108285,139.02298077008,139.782871746159,3751233.22914854,0.0,1.0
2016-12-07,154.14,154.31,151.0701,151.67,2955753,142.840969576724,142.998507949813,139.996104567618,140.552029685362,3189559.47141821,0.0,1.0
2016-12-08,155.39,155.97,154.14,154.6,2928370,143.999339967089,144.536823828218,142.840969576724,143.267249880378,3160010.41674218,0.0,1.0
2016-12-09,156.49,156.875,155.42,155.65,2707872,145.01870591061,145.375483990843,144.027140856458,144.240281008285,2922070.54682452,0.0,1.0
2016-12-12,157.16,158.0,154.3,156.0,4247679,145.639592439846,146.418017342172,142.98924098669,144.564624717587,4583679.61937086,0.0,1.0
2016-12-13,156.66,160.07,154.88,159.1,5650374,145.1762442837,148.336278708616,143.52672484782,147.437383285693,6097330.83540987,0.0,1.0
2016-12-14,154.47,156.37,154.18,156.23,3640207,143.14677935978,144.907502353135,142.878037429215,144.777764869414,3928155.26695664,0.0,1.0
2016-12-15,153.77,155.24,153.06,153.93,2889324,142.498091941175,143.860335520245,141.840137559448,142.646363351142,3117875.79347665,0.0,1.0
2016-12-16,154.5,156.0,153.14,153.88,5885499,143.174580249149,144.564624717587,141.914273264431,142.600028535528,6351054.73274405,0.0,1.0
2016-12-19,156.18,157.1,155.07,155.16,3002737,144.7314300538,145.583990661109,143.702797147155,143.786199815262,3240260.00769614,0.0,1.0
2016-12-20,156.39,157.89,155.95,156.96,2270137,144.926036279381,146.316080747819,144.518289901972,145.454253177388,2449709.75916017,0.0,1.0
2016-12-21,157.48,158.5,156.65,156.6883,2326366,145.93613525978,146.881365498318,145.166977320577,145.202469789338,2510386.59498452,0.0,1.0
2016-12-22,157.46,158.99,156.25,158.5,3955251,145.917601333534,147.335446691341,144.79629879566,146.881365498318,4268119.93048348,0.0,1.0
2016-12-23,157.81,158.27,156.51,158.27,2135528,146.241945042836,146.66822534649,145.037239836856,146.66822534649,2304452.89538023,0.0,1.0
2016-12-27,157.48,158.48,156.91,158.41,1858139,145.93613525978,146.862831572072,145.407918361773,146.797962830211,2005121.82400274,0.0,1.0
2016-12-28,156.1,157.35,156.01,157.12,1810021,144.657294348816,145.815664739182,144.57389168071,145.602524587354,1953197.5858659,0.0,1.0
2016-12-29,155.69,156.75,155.16,156.0,1803955,144.277348860776,145.259646951806,143.786199815262,144.564624717587,1946651.75211267,0.0,1.0
2016-12-30,155.68,156.79,154.96,156.49,2028362,144.268081897654,145.296714804298,143.600860552803,145.01870591061,2188809.83240642,0.0,1.0
2017-01-03,156.97,157.14,155.21,156.3,3426113,145.463520140511,145.6210585136,143.832534630876,144.842633611275,3697125.96732509,0.0,1.0
2017-01-04,158.62,159.2299,157.81,157.81,3189810,146.992569055793,147.55776113666,146.241945042836,146.241945042836,3442130.88763659,0.0,1.0
2017-01-05,158.71,159.7,157.401,158.41,2794384,147.075971723899,147.993401073068,145.862926251108,146.797962830211,3015425.83361314,0.0,1.0
2017-01-06,159.1,159.66,157.89,158.98,2426662,147.437383285693,147.956333220577,146.316080747819,147.326179728218,2618616.22606174,0.0,1.0
2017-01-09,158.32,159.24,158.17,159.0,2838600,146.714560162105,147.567120769414,146.575555715261,147.344713654464,3063139.41508907,0.0,1.0
2017-01-10,159.07,159.94,158.57,158.96,2988302,147.409582396324,148.215808188018,146.946234240178,147.307645801972,3224683.16789597,0.0,1.0
2017-01-11,159.4,159.7,158.28,159.54,2416487,147.715392179381,147.993401073068,146.677492309613,147.845129663102,2607636.36149874,0.0,1.0
2017-01-12,158.29,159.16,156.67,159.15,3020336,146.686759272736,147.492985064431,145.185511246823,147.483718101308,3259251.12675702,0.0,1.0
2017-01-13,158.83,159.58,158.34,158.74,2435391,147.187175281374,147.882197515593,146.733094088351,147.103772613268,2628035.7088893,0.0,1.0
2017-01-17,157.67,159.04,157.23,158.2,2758788,146.112207559115,147.381781506955,145.704461181707,146.60335660463,2977014.11282841,0.0,1.0
2017-01-18,158.32,159.05,156.75,157.55,2087283,146.714560162105,147.391048470078,145.259646951806,146.00100400164,2252391.611268,0.0,1.0
2017-01-19,159.0,159.87,157.91,158.87,3143963,147.344713654464,148.150939446158,146.334614674065,147.224243133866,3392657.29052408,0.0,1.0
2017-01-20,159.53,160.3,158.23,159.81,3343475,147.835862699979,148.549418860444,146.631157493999,148.09533766742,3607951.12233668,0.0,1.0
2017-01-23,157.84,159.5,157.29,158.94,3929835,146.269745932205,147.80806181061,145.760062960444,147.289111875726,4240693.46977261,0.0,1.0
2017-01-24,160.55,160.93,157.84,158.58,3927536,148.781092938517,149.133237537188,146.269745932205,146.955501203301,4238212.61388756,0.0,1.0
2017-01-25,167.36,168.65,163.24,163.59,7480039,155.091894825227,156.287333068084,151.273906018583,151.598249727885,8071726.3042709,0.0,1.0
2017-01-26,169.12,170.0,167.25,167.25,5436834,156.722880334861,157.538373089678,154.989958230875,154.989958230875,5866899.35837961,0.0,1.0
2017-01-27,167.7,169.8,167.01,169.21,4883229,155.406971571406,157.35303382722,154.767551115924,156.806283002967,5269503.00246811,0.0,1.0
2017-01-30,165.57,165.99,163.82,165.92,5456015,153.433108426224,153.822320877386,151.811389879712,153.757452135526,5887597.61707079,0.0,1.0
2017-01-31,163.42,165.1,163.22,164.96,5350186,151.440711354795,152.997561159446,151.255372092337,152.867823675725,5773397.3136961,0.0,1.0
2017-02-01,163.97,165.81,163.12,164.25,3137956,151.950394326556,153.655515541174,151.162702461108,152.209869293998,3386175.12379879,0.0,1.0
2017-02-02,162.26,163.97,160.82,163.22,3791669,150.365743632536,151.950394326556,149.031300942836,151.255372092337,4091598.23957985,0.0,1.0
2017-02-03,162.4,163.56,162.31,162.99,2981662,150.495481116257,151.570448838516,150.412078448151,151.04223194051,3217517.9294981,0.0,1.0
2017-02-06,163.98,164.08,162.38,162.42,3110479,151.959661289679,152.052330920908,150.476947190011,150.514015042503,3356524.63351893,0.0,1.0
2017-02-07,166.5,167.4199,164.8725,165.0,4243139,154.294935996655,155.147403934333,152.7867377484,152.904891528217,4578780.49552654,0.0,1.0
2017-02-08,163.81,165.24,163.69,165.0,3039106,153.118031680044,154.454694797696,153.005864145696,154.230359728999,3251321.53540401,1.42,1.0
2017-02-09,164.28,165.086,164.06,164.67,3451132,153.557354522909,154.310746461949,153.35171404327,153.921899009541,3692118.60103657,0.0,1.0
2017-02-10,166.23,166.45,164.47,165.25,2689719,155.38007695607,155.585717435708,153.73495311896,154.464042092225,2877537.44321037,0.0,1.0
2017-02-13,168.03,169.07,166.35,166.45,3765027,157.062589971295,158.034708602314,155.492244490418,155.585717435708,4027932.34802522,0.0,1.0
2017-02-14,168.5,168.8,167.22,167.7,2580278,157.501912814159,157.78233165003,156.305459114444,156.754129251837,2760454.3667543,0.0,1.0
2017-02-15,169.3,169.95,168.35,168.42,4033198,158.249696376482,158.857270520869,157.361703396224,157.427134457927,4314829.26687925,0.0,1.0
2017-02-16,170.81,170.81,168.75,169.64,3070147,159.661137850365,159.661137850365,157.735595177385,158.567504390469,3284530.07494836,0.0,1.0
2017-02-17,172.71,173.25,170.4,170.41,4982357,161.437123810881,161.941877715449,159.277898774675,159.287246069204,5330266.40438698,0.0,1.0
2017-02-21,175.56,176.17,173.68,173.92,4231619,164.101102751655,164.671287717926,162.343811380197,162.568146448894,4527105.66341705,0.0,1.0
2017-02-22,175.36,175.75,174.01,174.98,2832136,163.914156861074,164.278701347706,162.652272099655,163.558959668971,3029899.17692669,0.0,1.0
2017-02-23,176.86,177.0,175.7,175.97,3502645,165.316251040429,165.447113163835,164.231964875061,164.484341827345,3747228.66506635,0.0,1.0
2017-02-24,177.44,178.8,176.1,176.75,4197017,165.858394123113,167.129626179061,164.605856656222,165.213430800609,4490087.46537852,0.0,1.0
2017-02-27,179.43,179.8839,177.55,178.0,2892459,167.71850573439,168.142779433062,165.961214362932,166.381842616738,3094434.42807625,0.0,1.0
2017-02-28,180.23,181.93,179.67,180.34,4785045,168.466289296712,170.055329366647,167.942840803086,168.569109536531,5119176.44740829,0.0,1.0
2017-03-01,183.91,184.8,181.82,181.85,5461751,171.906093683395,172.738002896479,169.952509126828,169.980551010415,5843135.66138014,0.0,1.0
2017-03-02,182.99,185.71,182.97,184.0,4907000,171.046142586724,173.588606698621,171.027447997666,171.990219334156,5249647.35492196,0.0,1.0
2017-03-03,182.18,183.58,181.45,183.04,3940363,170.289011729873,171.597632963937,169.606659229254,171.092879059369,4215511.75878995,0.0,1.0
2017-03-06,180.93,182.3,180.43,181.4,4244029,169.120599913744,170.401179264221,168.653235187293,169.559922756608,4540382.23233382,0.0,1.0
2017-03-07,182.02,182.84,180.6209,180.64,2451960,170.139455017408,170.905933168789,168.831675039852,168.849528372402,2623176.1419145,0.0,1.0
2017-03-08,181.74,182.694,181.49,182.4,2321738,169.877730770596,170.769462668665,169.64404840737,170.494652209512,2483860.96403541,0.0,1.0
2017-03-09,180.57,182.59,179.58,181.43,3100466,168.784097310699,170.672250805563,167.858715152325,169.587964640196,3316966.19847676,0.0,1.0
2017-03-10,178.7,181.97,177.92,181.9,4595371,167.03615323377,170.092718544763,166.307064260506,170.02728748306,4916257.83880886,0.0,1.0
2017-03-13,179.05,179.19,177.07,177.16,3499021,167.363308542286,167.494170665693,165.512544225538,165.5966698763,3743351.60739075,0.0,1.0
2017-03-14,178.73,179.69,177.71,178.54,2346666,167.064195117357,167.961535392144,166.110771075396,166.886596521306,2510529.64332287,0.0,1.0
2017-03-15,178.71,179.24,177.97,179.0,3569047,167.045500528299,167.540907138338,166.353800733151,167.316572069641,3818267.40231143,0.0,1.0
2017-03-16,178.19,180.0,177.64,179.8199,3100744,166.55944121279,168.251301522544,166.045340013693,168.082956748076,3317263.61073774,0.0,1.0
2017-03-17,180.1,180.3835,178.17,178.31,5037385,168.344774467835,168.609770267733,166.540746623732,166.671608747138,5389136.91481016,0.0,1.0
2017-03-20,179.39,180.15,179.14,180.1,2062211,167.681116556273,168.39151094048,167.447434193048,168.344774467835,2206211.64080721,0.0,1.0
2017-03-21,175.96,180.25,175.5,179.99,3239579,164.474994532816,168.48498388577,164.045018984481,168.241954228015,3465793.21956607,0.0,1.0
2017-03-22,176.98,177.1,175.5,175.96,2505738,165.428418574777,165.540586109125,164.045018984481,164.474994532816,2680709.36699153,0.0,1.0
2017-03-23,177.26,177.85,176.59,177.34,2006383,165.69014282159,166.241633198803,165.063874088145,165.764921177822,2146485.26776246,0.0,1.0
2017-03-24,175.82,177.53,174.7687,176.85,2386769,164.34413240941,165.942519773874,163.361451335573,165.3069037459,2553432.96671279,0.0,1.0
2017-03-27,176.1,176.44,173.75,174.37,2750685,164.605856656222,164.923664670209,162.4092424419,162.9887747027,2942760.59394203,0.0,1.0
2017-03-28,177.36,177.683,175.0,176.29,2412559,165.78361576688,166.085533380168,163.577654258029,164.783455252274,2581023.83797497,0.0,1.0
2017-03-29,177.63,177.99,176.97,177.4,1640601,166.035992719164,166.372495322209,165.419071280248,165.821004944996,1755161.34096848,0.0,1.0
2017-03-30,177.98,178.49,177.22,177.25,1737221,166.36314802768,166.839860048661,165.652753643474,165.680795527061,1858528.14908597,0.0,1.0
2017-03-31,176.86,178.18,176.81,178.02,2032749,165.316251040429,166.550093918261,165.269514567784,166.400537205796,2174692.36011213,0.0,1.0
2017-04-03,176.65,177.73,175.5,177.08,2933653,165.119957855319,166.129465664454,164.045018984481,165.521891520067,3138504.93411634,0.0,1.0
2017-04-04,178.7,178.79,176.76,176.88,2326394,167.03615323377,167.120278884532,165.222778095138,165.334945629487,2488842.08449283,0.0,1.0
2017-04-05,177.08,180.18,176.89,179.0,2567212,165.521891520067,168.419552824067,165.344292924016,167.316572069641,2746475.99048786,0.0,1.0
2017-04-06,177.37,178.22,177.12,177.56,2343873,165.792963061409,166.587483096377,165.559280698184,165.970561657461,2507541.61294538,0.0,1.0
2017-04-07,178.85,179.09,177.26,178.39,2806779,167.176362651706,167.400697720402,165.69014282159,166.74638710337,3002771.54130843,0.0,1.0
2017-04-10,177.56,179.97,177.48,179.0,2309273,165.970561657461,168.223259638957,165.895783301229,167.316572069641,2470525.55456341,0.0,1.0
2017-04-11,178.57,178.6,176.96,177.5,2265743,166.914638404893,166.94268028848,165.409723985719,165.914477890287,2423955.92966842,0.0,1.0
2017-04-12,176.05,178.25,175.94,178.25,2922725,164.559120183577,166.615524979964,164.456299943758,166.615524979964,3126813.85070599,0.0,1.0
2017-04-13,175.62,176.88,175.5639,175.74,2024086,164.157186518829,165.334945629487,164.104748196521,164.269354053177,2165424.43774904,0.0,1.0
2017-04-17,179.02,179.08,175.65,175.84,2450222,167.335266658699,167.391350425873,164.185228402416,164.362826998468,2621316.78036919,0.0,1.0
2017-04-18,177.85,179.97,177.12,178.59,2960165,166.241633198803,168.223259638957,165.559280698184,166.933332993951,3166868.22139444,0.0,1.0
2017-04-19,178.4,179.9,178.16,178.47,2124533,166.755734397899,168.157828577254,166.531399329203,166.821165459603,2272885.47868238,0.0,1.0
2017-04-20,179.3,179.82,178.346,178.74,2335176,167.596990905512,168.083050221022,166.705259007443,167.073542411886,2498237.31642087,0.0,1.0
2017-04-21,180.38,180.93,179.42,179.42,3146556,168.606498714647,169.120599913744,167.70915843986,167.70915843986,3366274.58376072,0.0,1.0
2017-04-24,182.06,182.46,181.61,181.75,3141913,170.176844195524,170.550735976686,169.756215941718,169.887078065125,3361307.37107091,0.0,1.0
2017-04-25,183.51,183.85,182.53,182.53,3719430,171.532201902234,171.850009916221,170.616167038389,170.616167038389,3979151.38808179,0.0,1.0
2017-04-26,181.71,183.0,180.11,182.31,4464081,169.849688887008,171.055489881253,168.354121762364,170.41052655875,4775800.08433002,0.0,1.0
2017-04-27,183.22,183.76,182.59,182.59,3125166,171.261130360892,171.76588426546,170.672250805563,170.672250805563,3343390.95691706,0.0,1.0
2017-04-28,184.83,184.93,183.02,183.42,2171688,172.766044780066,172.859517725356,171.074184470311,171.448076251473,2323333.23108126,0.0,1.0
2017-05-01,182.39,184.485,181.8,184.23,3511947,170.485304914982,172.443563118814,169.93381453777,172.205207108324,3757180.20769842,0.0,1.0
2017-05-02,183.44,183.91,182.53,182.54,1965118,171.466770840531,171.906093683395,170.616167038389,170.625514332918,2102338.80391471,0.0,1.0
2017-05-03,183.39,183.75,182.25,183.45,2809931,171.420034367885,171.756536970931,170.354442791576,171.47611813506,3006143.64003734,0.0,1.0
2017-05-04,183.07,184.25,182.18,183.33,2238916,171.120920942957,172.223901697382,170.289011729873,171.363950600711,2395255.64648307,0.0,1.0
2017-05-05,185.01,185.07,183.16,183.16,2619262,172.934296081588,172.990379848763,171.205046593718,171.205046593718,2802160.55230235,0.0,1.0
2017-05-08,186.02,186.39,185.0,185.38,1963400,173.87837282902,174.224222726595,172.924948787059,173.280145979163,2100500.83893495,0.0,1.0
2017-05-09,186.91,187.205,186.05,186.11,2844172,174.710282042104,174.986027230711,173.906414712608,173.962498479782,3042775.63006788,0.0,1.0
2017-05-10,183.18,185.65,178.18,185.14,6869552,172.551057005898,174.877736287504,167.841179917627,174.3973288245,7292708.356559,1.42,1.0
2017-05-11,183.94,184.33,182.17,182.9,2837184,173.266958323315,173.634328736201,171.599661834067,172.287303888955,3011951.21106813,0.0,1.0
2017-05-12,183.25,183.98,182.63,183.71,3456396,172.616995285134,173.304637340022,172.032970526188,173.050303977255,3669305.94495493,0.0,1.0
2017-05-15,182.39,184.11,182.28,183.3,3357027,171.806896425951,173.427094144317,171.703279130009,172.664094056017,3563815.93095069,0.0,1.0
2017-05-16,182.7,183.15,182.04,182.73,2152988,172.098908805424,172.522797743369,171.477205029772,172.127168067954,2285609.53890024,0.0,1.0
2017-05-17,178.78,181.52,178.68,181.39,2494001,168.40636516822,170.987377812592,168.312167626454,170.864921008297,2647628.54025509,0.0,1.0
2017-05-18,177.4,178.5,175.471,178.48,3104899,167.106439091857,168.142612051276,165.289368511202,168.123772542923,3296157.1414805,0.0,1.0
2017-05-19,180.76,181.42,176.77,177.73,4018267,170.271476495175,170.893180270827,166.512994578735,167.417290979683,4265787.54040805,0.0,1.0
2017-05-22,183.67,185.32,182.52,183.78,2939028,173.012624960549,174.566884399678,171.929353230246,173.116242256491,3120068.68217328,0.0,1.0
2017-05-23,183.49,184.46,182.86,184.0,2101615,172.843069385371,173.756785540496,172.249624872249,173.323476848375,2231072.02227594,0.0,1.0
2017-05-24,185.25,185.4,183.46,183.46,2424684,174.500946120442,174.642242433091,172.814810122841,172.814810122841,2574041.69424948,0.0,1.0
2017-05-25,187.07,187.42,185.59,185.63,2296948,176.215341380573,176.545032776752,174.821217762445,174.858896779151,2438437.30627288,0.0,1.0
2017-05-26,186.59,187.605,186.27,186.73,1728729,175.763193180099,176.719298229018,175.46176104645,175.895069738571,1835216.68145548,0.0,1.0
2017-05-30,186.88,187.42,186.19,186.76,2104970,176.036366051219,176.545032776752,175.386403013037,175.9233290011,2234633.68634606,0.0,1.0
2017-05-31,187.63,188.26,186.72,187.37,4927182,176.742847614459,177.336292127582,175.885649984394,176.497934005869,5230690.63975163,0.0,1.0
2017-06-01,187.32,187.91,184.53,187.41,2856844,176.450835234987,177.006600731403,173.822723819731,176.535613022575,3032822.2440394,0.0,1.0
2017-06-02,190.23,191.7,187.6499,187.82,3031959,179.19198370036,180.576687564312,176.761592925271,176.921822943814,3218724.12291868,0.0,1.0
2017-06-05,188.95,190.74,188.81,190.07,2420693,177.986255165763,179.672391163364,177.854378607291,179.041267633536,2569804.85332433,0.0,1.0
2017-06-06,186.75,188.86,186.685,188.41,2719780,175.913909246924,177.901477378174,175.852680844776,177.47758844023,2887315.26218915,0.0,1.0
2017-06-07,188.1,188.54,186.3926,186.85,2383451,177.185576060757,177.600045244525,175.577247232654,176.008106788689,2530268.7897477,0.0,1.0
2017-06-08,189.93,191.07,187.7,188.1,2331276,178.909391075064,179.98324305119,176.808785893695,177.185576060757,2474879.87086282,0.0,1.0
2017-06-09,190.03,190.99,189.25,190.0,3342515,179.003588616829,179.907885017778,178.268847791059,178.9753293543,3548410.00874931,0.0,1.0
2017-06-12,190.0,190.53,188.05,190.3,2727957,178.9753293543,179.474576325657,177.138477289874,179.257921979596,2895995.95581103,0.0,1.0
2017-06-13,191.09,191.56,189.35,190.05,1879045,180.002082559543,180.44481100584,178.363045332825,179.022428125183,1994791.97098303,0.0,1.0
2017-06-14,192.38,193.38,190.819,191.05,2197051,181.217230848317,182.159206265971,179.746807221359,179.964403542837,2332386.7680871,0.0,1.0
2017-06-15,195.45,195.55,191.37,191.43,2886533,184.109095380515,184.203292922281,180.265835676486,180.322354201545,3064340.05166324,0.0,1.0
2017-06-16,196.44,197.95,195.81,196.01,6919311,185.041651043993,186.464033924651,184.448206530871,184.636601614402,7345532.45267385,0.0,1.0
2017-06-19,199.08,199.47,197.0,197.88,2506813,187.5284661466,187.895836559485,185.569157277879,186.398095645415,2661229.74444778,0.0,1.0
2017-06-20,198.33,201.24,198.31,198.75,3071684,186.821984583359,189.563133048733,186.803145075006,187.217614258774,3260896.13638686,0.0,1.0
2017-06-21,199.17,199.71,197.56,199.58,3089618,187.613243934189,188.121910659722,186.096663511766,187.999453855427,3279934.84977988,0.0,1.0
2017-06-22,199.44,200.409,199.18,199.25,3336550,187.867577296956,188.780351476663,187.622663688365,187.688601967601,3542077.57173639,0.0,1.0
2017-06-23,202.23,202.35,198.68,199.26,4159432,190.495688712211,190.608725762329,187.151675979538,187.698021721778,4415648.13905461,0.0,1.0
2017-06-26,199.98,204.39,199.94,202.77,3075601,188.376244022489,192.530355614344,188.338565005783,191.004355437744,3265054.41899867,0.0,1.0
2017-06-27,198.89,200.92,198.89,199.8,2295003,187.349490817246,189.261700915084,187.349490817246,188.206688447311,2436372.49655115,0.0,1.0
2017-06-28,199.62,200.95,199.3,199.5,2086085,188.037132872133,189.289960177613,187.735700738484,187.924095822015,2214585.39246699,0.0,1.0
2017-06-29,197.46,199.755,196.45,199.62,2406937,186.00246597,188.164299553517,185.051070798169,188.037132872133,2555201.49983741,0.0,1.0
2017-06-30,197.75,199.44,197.3901,198.5,2205468,186.27563884112,187.867577296956,185.936621888306,186.982120404361,2341322.24542786,0.0,1.0
2017-07-03,198.59,199.44,197.75,198.07,1511163,187.06689819195,187.867577296956,186.27563884112,186.577070974769,1604248.87070114,0.0,1.0
2017-07-05,201.81,202.14,198.86,199.3,2713582,190.100059036796,190.410910924622,187.321231554716,187.735700738484,2880735.47264917,0.0,1.0
2017-07-06,201.48,202.49,200.78,201.64,2724375,189.78920714897,190.740602320801,189.129824356612,189.939923215795,2892193.30880681,0.0,1.0
2017-07-07,202.37,203.28,201.26,202.24,3014423,190.627565270682,191.484762900748,189.581972557086,190.505108466387,3200107.92585946,0.0,1.0
2017-07-10,203.96,204.58,202.19,202.32,2700875,192.125306184753,192.709330943698,190.458009695505,190.5804664998,2867245.73633349,0.0,1.0
2017-07-11,206.27,206.66,204.0,204.0,2674019,194.301269399534,194.668639812419,192.162985201459,192.162985201459,2838735.43819124,0.0,1.0
2017-07-12,206.44,208.61,206.32,206.95,2796411,194.461405220535,196.505491876845,194.348368170417,194.941812683539,2968666.64202753,0.0,1.0
2017-07-13,206.23,207.0,205.35,206.8,1925288,194.263590382828,194.988911454421,193.434652015292,194.800516370891,2043883.48561634,0.0,1.0
2017-07-14,208.51,208.73,206.74,206.7979,3221699,196.411294335079,196.618528926963,194.743997845831,194.798538222514,3420151.88466697,0.0,1.0
2017-07-17,209.0,209.72,208.56,208.73,2414985,196.87286228973,197.551084590441,196.458393105962,196.618528926963,2563745.24721039,0.0,1.0
2017-07-18,208.24,209.19,207.53,209.11,1942338,196.156960972313,197.051837619084,195.488158425778,196.976479585672,2061983.74564485,0.0,1.0
2017-07-19,210.88,210.93,208.99,209.43,2253923,198.64377607492,198.690874845802,196.863442535553,197.277911719321,2392762.01667015,0.0,1.0
2017-07-20,210.28,211.25,209.9189,211.1,2220973,198.078590824327,198.992306979452,197.738443501012,198.851010666804,2357782.3352661,0.0,1.0
2017-07-21,212.14,212.2014,209.41,209.99,2080400,199.830665101164,199.888502391808,197.259072210968,197.805417953208,2208550.2031261,0.0,1.0
2017-07-24,212.18,212.64,211.4,212.0,2388269,199.86834411787,200.301652809991,199.1336032921,199.698788542692,2535383.57290414,0.0,1.0
2017-07-25,212.46,214.0,211.95,213.22,2855107,200.132097234813,201.582739378001,199.65168977181,200.847998552231,3030978.24687405,0.0,1.0
2017-07-26,233.45,233.98,223.02,223.48,14104950,219.904161251375,220.403408222732,210.079357645242,210.512666337363,14973798.3981848,0.0,1.0
2017-07-27,241.0,242.68,236.7,237.13,10854995,227.016075654665,228.598594356324,222.965581358751,223.370630788343,11523649.9770154,0.0,1.0
2017-07-28,241.27,242.0,238.55,240.82,4514451,227.270409017431,227.958051072319,224.708235881412,226.846520079487,4792535.89360356,0.0,1.0
2017-07-31,242.46,246.49,241.82,241.85,5760587,228.39135976444,232.187520697586,227.788495497141,227.816754759671,6115432.41154373,0.0,1.0
2017-08-01,239.44,243.991,239.155,243.38,4999836,225.546594003124,229.833524128868,225.278131009093,229.257977148682,5307820.04104845,0.0,1.0
2017-08-02,237.95,241.56,237.88,239.06,5071811,224.143050630819,227.543581888551,224.077112351583,225.188643344415,5384228.61674063,0.0,1.0
2017-08-03,238.25,239.59,236.04,237.06,5110027,224.425643256115,225.687890315772,222.3438775831,223.304692509107,5424798.67757638,0.0,1.0
2017-08-04,237.71,239.73,236.38,238.58,5579759,223.916976530582,225.819766874244,222.664149225102,224.736495143941,5923465.61855639,0.0,1.0
2017-08-07,240.23,241.43,237.21,237.6,3654386,226.290754583071,227.421125084256,223.445988821755,223.81335923464,3879491.8970396,0.0,1.0
2017-08-08,239.5,240.52,238.93,239.91,3930793,225.603112528183,226.563927454191,225.06618654012,225.989322449421,4172925.24447062,0.0,1.0
2017-08-09,234.31,238.7,234.1,238.01,5672244,222.051865203627,226.212198472561,221.852851539281,225.558296432569,5985374.1396012,1.42,1.0
2017-08-10,232.88,236.16,231.91,234.03,6806260,220.696676917847,223.805080818098,219.777423325394,221.786513651166,7181992.27526213,0.0,1.0
2017-08-11,234.88,235.4,230.94,232.76,3460250,222.592045149707,223.084840889991,218.858169732942,220.582954823935,3651269.38590002,0.0,1.0
2017-08-14,237.15,237.48,235.72,236.01,2943878,224.743288092869,225.056023851126,223.388099807089,223.662928200708,3106391.6240805,0.0,1.0
2017-08-15,239.17,239.64,236.01,237.21,2819948,226.657610007048,227.103021541535,223.662928200708,224.800149139825,2975620.201497,0.0,1.0
2017-08-16,237.59,240.26,237.41,239.7,2998484,225.160269103878,227.690585693412,224.989685963011,227.159882588491,3164012.08967879,0.0,1.0
2017-08-17,235.59,237.6,235.25,237.38,2668021,223.264900872018,225.169745945038,222.942688272601,224.961255439533,2815306.2345895,0.0,1.0
2017-08-18,235.77,237.26,234.5664,235.0,2839831,223.435484012885,224.847533345621,222.294851410951,222.705767243619,2996600.82116316,0.0,1.0
2017-08-21,235.68,236.94,234.35,235.77,2530139,223.350192442451,224.544274428524,222.089772568264,223.435484012885,2669812.60682659,0.0,1.0
2017-08-22,239.75,239.89,236.11,236.16,2862546,227.207266794288,227.339942570518,223.757696612301,223.805080818098,3020569.77834854,0.0,1.0
2017-08-23,238.09,239.36,237.19,239.36,2514632,225.634111161843,226.837669989075,224.781195457506,226.837669989075,2653449.55954181,0.0,1.0
2017-08-24,238.74,238.9,236.6,238.52,2538104,226.250105837198,226.401735295747,224.222061829107,226.041615331693,2678217.30609938,0.0,1.0
2017-08-25,235.89,239.09,235.6,239.0,2069412,223.549206106797,226.581795277774,223.274377713177,226.49650370734,2183651.66748475,0.0,1.0
2017-08-28,237.18,237.5547,234.611,236.22,2354520,224.771718616347,225.126815854586,222.337118122522,223.861941865054,2484498.74849774,0.0,1.0
2017-08-29,240.49,241.17,236.08,237.21,3528448,227.908553040076,228.552978238909,223.729266088823,224.800149139825,3723232.18326426,0.0,1.0
2017-08-30,240.46,241.44,239.0,240.99,2785774,227.880122516598,228.80885295021,226.49650370734,228.382395098041,2939559.66252041,0.0,1.0
2017-08-31,239.66,241.1,238.41,241.0,3062141,227.121975223854,228.486640350794,225.937370078941,228.391871939201,3231183.2060138,0.0,1.0
2017-09-01,240.33,242.53,239.17,239.66,3270681,227.756923581527,229.841828636574,226.657610007048,227.121975223854,3451235.43279961,0.0,1.0
2017-09-05,237.0,240.36,236.23,240.3,3866633,224.601135475479,227.785354105005,223.871418706213,227.728493058049,4080086.32307225,0.0,1.0
2017-09-06,234.62,237.8564,234.34,237.53,4006934,222.345647279565,225.412732152362,222.080295727105,225.103408056922,4228132.48913284,0.0,1.0
2017-09-07,236.31,236.54,234.29,234.75,2980468,223.947233435487,224.165200782151,222.032911521308,222.468846214636,3145001.53574299,0.0,1.0
2017-09-08,238.78,239.39,235.21,235.75,3291877,226.288013201835,226.866100512553,222.904780907964,223.416530330566,3473601.53522098,0.0,1.0
2017-09-11,240.59,241.85,239.31,239.5,3596136,228.003321451669,229.197403437741,226.790285783278,226.970345765305,3794656.8266261,0.0,1.0
2017-09-12,240.58,241.7074,238.95,240.59,2700552,227.99384461051,229.06226368281,226.449119501543,228.003321451669,2849633.07351522,0.0,1.0
2017-09-13,241.93,243.48,237.09,240.0,4512081,229.273218167016,230.742128546708,224.686427045913,227.44418782327,4761165.58687988,0.0,1.0
2017-09-14,245.23,245.61,242.5,243.0,4983744,232.400575749586,232.760695713639,229.813398113096,230.287240171061,5258866.23635947,0.0,1.0
2017-09-15,249.0,249.95,246.21,247.36,8951477,235.973344866643,236.873644776777,233.329306183197,234.419142916517,9445633.67637833,0.0,1.0
2017-09-18,253.08,253.7875,248.91,249.97,5190876,239.839896059638,240.510382571659,235.888053296209,236.892598459095,5477432.7360171,0.0,1.0
2017-09-19,252.46,255.17,251.631,253.08,4119501,239.252331907762,241.820555861933,238.466701775655,239.839896059638,4346913.62950205,0.0,1.0
2017-09-20,255.46,256.6924,252.25,253.26,3727586,242.095384255553,243.263310160025,239.053318243416,240.010479200506,3933363.3827352,0.0,1.0
2017-09-21,256.04,256.99,254.4239,256.13,2776390,242.645041042792,243.545340952926,241.113488743037,242.730332613226,2929657.62887622,0.0,1.0
2017-09-22,256.45,259.3,256.13,256.31,3325748,243.033591530324,245.734491260725,242.730332613226,242.900915754093,3509342.3474079,0.0,1.0
2017-09-25,254.32,256.97,251.5,256.97,3466052,241.015024363392,243.526387270607,238.342555156469,243.526387270607,3657391.67908028,0.0,1.0
2017-09-26,253.7,256.48,253.54,254.6,2171722,240.427460211515,243.062022053801,240.275830752966,241.280375915852,2291609.58118216,0.0,1.0
2017-09-27,255.28,258.77,253.971,255.27,3775372,241.924801114685,245.232218679282,240.684282606932,241.915324273526,3983787.35755628,0.0,1.0
2017-09-28,254.27,255.8,251.17,254.11,2569319,240.967640157595,242.417596854969,238.029819398212,240.816010699047,2711155.49665812,0.0,1.0
2017-09-29,254.21,255.26,252.591,253.85,2506896,240.91077911064,241.905847432366,239.376478526949,240.569612828905,2645286.50196812,0.0,1.0
2017-10-02,255.99,255.99,253.5301,254.65,2672350,242.597656836996,242.597656836996,240.266448680219,241.327760121649,2819874.21238636,0.0,1.0
2017-10-03,255.46,258.26,254.69,255.99,3160665,242.095384255553,244.748899780157,241.365667486286,242.597656836996,3335146.11764631,0.0,1.0
2017-10-04,255.76,257.13,254.07,256.12,3029931,242.379689490332,243.678016729156,240.778103334409,242.720855772067,3197195.08754842,0.0,1.0
2017-10-05,258.89,258.99,254.78,255.28,3908625,245.345940773193,245.440709184786,241.45095905672,241.924801114685,4124396.44634448,0.0,1.0
2017-10-06,258.58,258.9018,257.06,258.0,2637586,245.052158697255,245.357123445761,243.611678841041,244.502501910015,2783191.10309327,0.0,1.0
2017-10-09,258.39,259.0,257.11,259.0,2146140,244.872098715228,245.450186025946,243.659063046838,245.450186025946,2264615.35434014,0.0,1.0
2017-10-10,260.93,261.06,257.2,259.74,2738892,247.279216369691,247.402415304762,243.744354617271,246.151472271734,2890089.59204869,0.0,1.0
2017-10-11,261.44,261.65,259.02,261.32,2860910,247.762535268816,247.961548933161,245.469139708264,247.648813174904,3018843.46472515,0.0,1.0
2017-10-12,261.91,262.98,260.0,260.95,2574517,248.207946803303,249.221968807348,246.397870141876,247.29817005201,2716640.4466669,0.0,1.0
2017-10-13,260.74,263.79,260.74,262.9,2241523,247.099156387664,249.989592941252,247.099156387664,249.146154078074,2365263.87044022,0.0,1.0
2017-10-16,259.75,262.0,259.69,261.5,1803881,246.160949112893,248.293238373737,246.104088065938,247.819396315771,1903462.3137365,0.0,1.0
2017-10-17,258.62,259.05,256.26,256.49,2508284,245.090066061892,245.497570231742,242.853531548297,243.071498894961,2646751.1250178,0.0,1.0
2017-10-18,260.04,260.73,256.66,258.47,2050051,246.435777506513,247.089679546505,243.232605194669,244.947913444503,2163221.86426811,0.0,1.0
2017-10-19,259.04,259.1,256.03,258.98,2583242,245.488093390583,245.544954437539,242.635564201633,245.431232343627,2725847.10092367,0.0,1.0
2017-10-20,264.75,264.8272,259.44,260.36,3941030,250.899369692545,250.972530906295,245.867167036955,246.739036423611,4158590.32957548,0.0,1.0
2017-10-23,262.32,265.98,262.14,265.13,3299895,248.596497290834,252.065021155139,248.425914149967,251.259489656598,3482062.16030187,0.0,1.0
2017-10-24,266.0,267.21,263.24,263.24,4366377,252.083974837458,253.230672617733,249.46836667749,249.46836667749,4607418.15400562,0.0,1.0
2017-10-25,258.4,266.0,254.5,264.78,7314507,244.881575556388,252.083974837458,241.185607504259,250.927800216023,7718296.50518065,0.0,1.0
2017-10-26,259.27,261.44,257.31,259.72,3413776,245.706060737247,247.762535268816,243.848599870024,246.132518589416,3602229.83863022,0.0,1.0
2017-10-27,256.46,259.4994,255.8,258.26,2887175,243.043068371483,245.923459473441,242.417596854969,244.748899780157,3046558.39584882,0.0,1.0
2017-10-30,259.25,260.41,255.33,255.45,3022200,245.687107054928,246.786420629408,241.972185320482,242.085907414393,3189037.30599438,0.0,1.0
2017-10-31,257.98,259.93,257.47,259.34,2701839,244.483548227697,246.331532253761,244.000229328572,245.772398625362,2850991.12096834,0.0,1.0
2017-11-01,258.5,259.41,256.24,258.29,2908029,244.976343967981,245.838736513477,242.834577865978,244.777330303635,3068563.6185274,0.0,1.0
2017-11-02,262.63,263.24,258.0,258.31,2523030,248.890279366773,249.46836667749,244.502501910015,244.796283985954,2662311.16211468,0.0,1.0
2017-11-03,261.75,263.79,260.08,262.42,2600777,248.056317344754,249.989592941252,246.47368487115,248.691265702427,2744350.10177094,0.0,1.0
2017-11-06,264.07,265.84,262.5327,262.62,2909514,250.254944493712,251.932345378909,248.798069702293,248.880802525613,3070130.59635793,0.0,1.0
2017-11-07,266.13,267.28,264.07,264.07,3092379,252.207173772529,253.297010505849,250.254944493712,250.254944493712,3263090.46233656,0.0,1.0
2017-11-08,265.57,267.62,265.29,266.14,2841807,251.676470667608,253.619223105265,251.411119115147,252.216650613688,2998685.90412148,0.0,1.0
2017-11-09,262.7,266.75,259.5626,265.01,3214697,250.302328699509,254.16119596724,247.312992856106,252.503312252215,3373923.47201785,1.42,1.0
2017-11-10,260.85,262.5,259.6,262.11,1739394,248.539636243879,250.111767352954,247.348627827912,249.740172727173,1825547.553529,0.0,1.0
2017-11-13,262.42,263.36,260.49,261.67,2604075,250.035542814332,250.931181143139,248.19662582008,249.320937764753,2733056.88386647,0.0,1.0
2017-11-14,261.76,262.4,260.2,262.0,2356038,249.406690370702,250.016486679677,247.920311867576,249.635363986568,2472734.41607903,0.0,1.0
2017-11-15,262.86,264.77,260.15,261.42,2435329,250.454777776753,252.274638636349,247.872671530937,249.082736081559,2555952.76170219,0.0,1.0
2017-11-16,263.7,265.04,263.34,263.76,2702303,251.255135432282,252.531896454198,250.912125008484,251.312303836248,2836150.19400094,0.0,1.0
2017-11-17,262.26,263.74,262.03,262.82,1714329,249.883093737089,251.293247701593,249.663948188551,250.416665507442,1799241.06435564,0.0,1.0
2017-11-20,264.63,265.6189,262.76,263.0,2402752,252.141245693761,253.0834762718,250.359497103475,250.588170719341,2521762.19725773,0.0,1.0
2017-11-21,266.99,267.0,264.71,266.24,2173081,254.389869583106,254.399397650433,252.217470232383,253.675264533526,2280715.41190228,0.0,1.0
2017-11-22,265.15,267.48,264.53,267.0,1470345,252.636705194803,254.856744882165,252.045965020484,254.399397650433,1543172.34484746,0.0,1.0
2017-11-24,265.88,266.57,264.5304,265.26,788945,253.332254109728,253.989690755341,252.046346143177,252.741513935408,828022.066661684,0.0,1.0
2017-11-27,265.58,266.84,264.72,265.38,1762650,253.046412089896,254.24694857319,252.226998299711,252.855850743341,1849955.44150887,0.0,1.0
2017-11-28,267.99,268.01,265.23,267.0,1884886,255.342676315879,255.361732450534,252.712929733425,254.399397650433,1978245.88677497,0.0,1.0
2017-11-29,269.3,269.6807,266.15,269.48,3029095,256.590853135812,256.953586658979,253.589511927576,256.762358347711,3179128.45890978,0.0,1.0
2017-11-30,276.8,277.04,269.43,269.91,4820313,263.73690363161,263.965577247476,256.714718011072,257.172065242803,5059066.8959385,0.0,1.0
2017-12-01,271.38,278.73,270.6,277.51,4542736,258.57269113998,265.575820625863,257.829501888417,264.413396411879,4767741.28870636,0.0,1.0
2017-12-04,277.97,281.83,276.0,276.16,5489835,264.851687508955,268.529521497459,262.974658245392,263.127107322636,5761750.8474376,0.0,1.0
2017-12-05,275.54,279.44,274.86,279.01,2732255,262.536367148316,266.252313406132,261.888458570031,265.842606511039,2867585.74012983,0.0,1.0
2017-12-06,278.27,279.14,274.0046,274.87,2513180,265.137529528787,265.9664713863,261.073427690816,261.897986637358,2637659.78299224,0.0,1.0
2017-12-07,281.97,284.79,277.8,278.49,4250615,268.662914440048,271.349829426468,264.689710364384,265.347147009997,4461151.30570972,0.0,1.0
2017-12-08,285.9,287.32,283.56,285.01,4272499,272.407444899846,273.760430460384,270.177877145157,271.559446907678,4484119.23745,0.0,1.0
2017-12-11,283.16,286.49,279.9,286.21,3916713,269.796754452048,272.969600872182,266.690604503207,272.702814987006,4110710.87690611,0.0,1.0
2017-12-12,289.94,292.8,287.72,288.16,5354004,276.25678410025,278.981811355981,274.141553153493,274.560788115914,5619192.03112375,0.0,1.0
2017-12-13,291.84,295.85,289.7,290.5,4971729,278.067116892519,281.887871890939,276.028110484384,276.790355870603,5217982.64956598,0.0,1.0
2017-12-14,293.88,296.82,292.6,292.64,3875904,280.010842627376,282.812094421729,278.791250009426,278.829362278737,4067880.57502398,0.0,1.0
2017-12-15,293.94,297.37,293.02,296.05,6735640,280.068011031342,283.336138124754,279.191428837191,282.078433237494,7069261.54939714,0.0,1.0
2017-12-18,296.14,297.14,294.52,295.08,2880662,282.164185843443,283.116992576216,280.620638936351,281.154210706704,3023343.45561958,0.0,1.0
2017-12-19,297.25,297.58,294.1809,296.35,2563712,283.221801316822,283.536227538637,280.297542173267,282.364275257326,2690694.67271529,0.0,1.0
2017-12-20,297.9,299.33,297.11,298.88,2493059,283.841125693124,285.20363932099,283.088408374233,284.774876291242,2616542.17402926,0.0,1.0
2017-12-21,295.03,298.3852,294.1301,298.04,4710630,281.106570370065,284.303427519866,280.249139591243,283.974518635712,4943951.21064021,0.0,1.0
2017-12-22,295.1,296.52,293.01,295.135,2247179,281.173266841359,282.526252401897,279.181900769863,281.206615077006,2358483.54414914,0.0,1.0
2017-12-26,295.36,297.44,294.65,295.54,1392455,281.42099659188,283.402834596048,280.744503811611,281.592501803779,1461424.39185672,0.0,1.0
2017-12-27,295.62,296.8,294.8,296.41,1300956,281.668726342401,282.793038287074,280.887424821527,282.421443661292,1365393.37438722,0.0,1.0
2017-12-28,296.35,296.99,294.74,295.81,1432444,282.364275257326,282.974071566301,280.830256417561,281.849759621628,1503394.0784936,0.0,1.0
2017-12-29,294.91,297.3,294.83,296.94,1813317,280.992233562132,283.26944165346,280.916009023511,282.926431229662,1903132.01788815,0.0,1.0
2018-01-02,296.84,296.99,295.396,295.75,2868711,282.831150556385,282.974071566301,281.45529763426,281.792591217662,3010800.51318547,0.0,1.0
2018-01-03,297.8,298.5,295.47,295.94,3194965,283.745845019847,284.412809732788,281.525805332485,281.973624496889,3353214.13053096,0.0,1.0
2018-01-04,296.67,298.42,295.47,297.94,4037238,282.669173411813,284.336585194166,281.525805332485,283.879237962435,4237205.57499584,0.0,1.0
2018-01-05,308.84,308.89,296.72,296.77,6034693,294.264831349662,294.312471686301,282.716813748452,282.76445408509,6333596.09292006,0.0,1.0
2018-01-08,310.15,310.86,305.75,308.66,3970351,295.513008169595,296.189500949864,291.320658545393,294.093326137763,4167005.60925324,0.0,1.0
2018-01-09,318.43,319.91,310.49,310.59,5546203,303.402247916957,304.812401881461,295.836962458738,295.932243132015,5820910.79883293,0.0,1.0
2018-01-10,320.26,322.15,315.5,317.49,4464683,305.145884237932,306.946688962873,300.610524189932,302.50660958815,4685822.26219736,0.0,1.0
2018-01-11,328.12,328.4,321.19,322.13,4625973,312.634945157529,312.901731042705,306.031994499411,306.927632828218,4855101.08281459,0.0,1.0
2018-01-12,336.21,336.88,330.38,330.38,6519424,320.343151625664,320.981532136622,314.788288373596,314.788288373596,6842336.20077926,0.0,1.0
2018-01-16,335.16,347.73,331.33,339.9,11811999,319.342704556252,331.319485187211,315.693454769731,323.859008469597,12397056.6051953,0.0,1.0
2018-01-17,351.01,352.23,336.41,337.73,9611675,334.444691270707,335.60711548469,320.533712972218,321.791417859479,10087748.8260658,0.0,1.0
2018-01-18,340.16,350.83,339.15,350.7,9334400,324.106738220118,334.273186058807,323.144403420017,334.149321183547,9796740.17713128,0.0,1.0
2018-01-19,337.73,344.0,335.75,341.67,7246898,321.791417859479,327.765516073967,319.904860528588,325.545476386605,7605842.56044013,0.0,1.0
2018-01-22,338.0,341.3812,332.04,335.29,6782420,322.048675677328,325.27030580218,316.36994755,319.466569431513,7118358.59960777,0.0,1.0
2018-01-23,335.59,338.94,334.81,338.34,4509416,319.752411451344,322.944314006135,319.009222199781,322.372629966471,4732770.92288725,0.0,1.0
2018-01-24,334.69,338.99,334.14,336.2,4184181,318.894885391849,322.991954342773,318.370841688823,320.333623558336,4391426.77741358,0.0,1.0
2018-01-25,343.11,343.615,335.3,336.21,4590959,326.917518081799,327.398685481849,319.47609749884,320.343151625664,4818352.81184248,0.0,1.0
2018-01-26,343.22,345.98,341.25,344.33,5010995,327.022326822404,329.652073404858,325.145297558841,328.079942295782,5259193.52544394,0.0,1.0
2018-01-29,340.82,344.48,340.1,341.23,3270253,324.735590663748,328.222863305698,324.049569816151,325.126241424185,3432231.20441422,0.0,1.0
2018-01-30,337.71,339.98,334.16,339.17,4944713,321.772361724824,323.935233008219,318.389897823479,323.163459554672,5189628.5258274,0.0,1.0
2018-01-31,354.37,360.97,351.62,360.5,10858051,337.646121892824,343.934646329127,335.025903377698,343.486827164724,11395858.8101046,0.0,1.0
2018-02-01,356.94,361.45,352.04,352.95,6045074,340.094835196051,344.391993560858,335.426082205463,336.293136332287,6344491.27201875,0.0,1.0
2018-02-02,348.91,355.199,348.7,354.0,5375809,332.443797131883,338.435998674293,332.243707718001,337.293583401698,5642077.04993186,0.0,1.0
2018-02-05,328.88,350.0,317.39,342.67,10352051,313.359078274437,333.482356470606,302.411328914873,326.498283119378,10864796.2319391,0.0,1.0
2018-02-06,340.91,341.67,317.65,320.0,11866673,324.821343269698,325.545476386605,302.659058665394,304.898154487411,12454438.6514376,0.0,1.0
2018-02-07,348.12,353.59,339.87,340.52,7880944,331.691079812992,336.902932641261,323.830424267614,324.449748643916,8271293.35774359,0.0,1.0
2018-02-08,329.66,349.0,329.4,348.0,8262322,315.731567039042,334.254434558714,315.482552274041,333.296685462557,8626812.63094353,1.71,1.0
2018-02-09,332.83,337.81,319.25,333.55,8812106,318.767631673859,323.537222172719,305.76139894805,319.457211023092,9200850.23871174,0.0,1.0
2018-02-12,343.8,347.75,335.13,336.57,6804880,329.274139258699,333.057248188518,320.970454595019,322.349613293485,7105075.87770786,0.0,1.0
2018-02-13,343.16,347.8799,340.29,340.45,4021151,328.661179837158,333.181659796109,325.912439931188,326.065679786573,4198543.2470111,0.0,1.0
2018-02-14,344.85,347.43,341.17,341.34,4329442,330.279775809663,332.750768477748,326.755259135806,326.918076482153,4520434.44089173,0.0,1.0
2018-02-15,356.46,356.55,348.05,348.47,5808306,341.399242816043,341.485440234697,333.344572917365,333.746827537751,6064538.22123916,0.0,1.0
2018-02-16,355.04,359.5,353.5101,356.59,5205510,340.039239099501,344.31080006836,338.57397875729,341.523750198544,5435150.00002455,0.0,1.0
2018-02-20,353.35,357.79,351.4,352.0,4187459,338.420643126996,342.673049113932,336.55303238949,337.127681847184,4372187.89013042,0.0,1.0
2018-02-21,352.37,360.81,351.75,352.56,5236531,337.482049012762,345.565451384325,336.888244573145,337.664021341032,5467539.48504154,0.0,1.0
2018-02-22,355.92,358.07,352.64,354.65,3339918,340.882058304119,342.941218860856,337.740641268724,339.665716951999,3487257.79371896,0.0,1.0
2018-02-23,356.66,358.77,353.0668,358.18,3314255,341.590792635275,343.611643228165,338.149408582964,343.046571261433,3460462.6757669,0.0,1.0
2018-02-26,363.48,364.05,358.2123,359.5,4011405,348.122641471064,348.668558455873,343.077506557239,344.31080006836,4188367.30423119,0.0,1.0
2018-02-27,364.64,369.89,363.3,364.6,4705949,349.233630422606,354.261813177429,347.950246633756,349.195320458759,4913550.96954295,0.0,1.0
2018-02-28,362.21,371.6,362.21,366.8,5376929,346.906300118945,355.899564131857,346.906300118945,351.302368470304,5614131.11385474,0.0,1.0
2018-03-01,349.69,362.74,346.4,362.33,8977971,334.915281435062,347.413907139908,331.764286908706,347.021230010484,9374032.33897744,0.0,1.0
2018-03-02,344.67,346.09,335.3,341.82,10021332,330.107380972355,331.467384688897,321.133271941366,327.377796048308,10463420.9943014,0.0,1.0
2018-03-05,352.75,354.77,336.61,338.0,8140161,337.845993669302,339.780646843538,322.387923257331,323.719194500989,8499262.52362397,0.0,1.0
2018-03-06,348.92,355.21,346.0219,354.24,4888282,334.177814631021,340.202056445847,331.402161975449,339.273039822575,5103927.55223216,0.0,1.0
2018-03-07,347.04,348.4093,339.5,341.52,4575690,332.377246330246,333.688692167614,325.155818145224,327.090471319461,4777545.62062361,0.0,1.0
2018-03-08,348.73,352.5,343.95,349.51,4131914,333.995842302751,337.606556395262,329.417801623122,334.742886597754,4314192.53391147,0.0,1.0
2018-03-09,354.52,354.89,350.23,352.65,3446524,339.541209569499,339.895576735077,335.432465946987,337.750218759686,3598566.6954217,0.0,1.0
2018-03-12,344.19,355.23,343.26,355.2,6035101,329.6476614062,340.22121142777,328.756954746774,340.192478954886,6301338.23588816,0.0,1.0
2018-03-13,338.67,347.88,337.61,345.32,5409969,324.360886395414,333.181755571018,323.345672353488,330.729917884857,5648628.66664032,0.0,1.0
2018-03-14,330.26,340.524,322.3,339.7917,13034422,316.306216496736,326.136553219689,308.682533691328,325.435193556573,13609432.838208,0.0,1.0
2018-03-15,329.98,332.92,322.91,332.3,8445126,316.038046749812,318.853829092513,309.266760639984,318.260024652896,8817680.99170059,0.0,1.0
2018-03-16,330.47,330.83,325.63,329.82,9167315,316.507343806929,316.852133481545,311.87183818153,315.884806894427,9571729.21048563,0.0,1.0
2018-03-19,331.76,333.33,326.78,327.45,5748501,317.742840140971,319.246506221937,312.97324964211,313.614941536535,6002094.93599881,0.0,1.0
2018-03-20,337.63,339.7,331.0,331.84,6328835,323.364827335411,325.347367964456,317.014950827892,317.819460068663,6608030.25071615,0.0,1.0
2018-03-21,337.1,341.91,335.17,337.07,4046779,322.857220314448,327.463993466962,321.008764558866,322.828487841563,4225301.82094538,0.0,1.0
2018-03-22,319.61,332.68,319.01,330.11,7143279,306.106188622666,318.623969309435,305.531539164972,316.162554132312,7458403.27979879,0.0,1.0
2018-03-23,321.0,331.14,318.3216,320.15,7140310,307.437459866324,317.149035701354,304.872224687178,306.623373134591,7455303.30297614,0.0,1.0
2018-03-26,328.97,331.9399,323.59,330.48,5161206,315.070720162694,317.91513920337,309.91803002537,316.51692129789,5388891.53820215,0.0,1.0
2018-03-27,321.12,334.88,319.0,331.51,5296793,307.552389757863,320.73101732098,305.521961674011,317.503402866932,5530459.93074263,0.0,1.0
2018-03-28,320.02,323.24,311.17,321.85,5634676,306.49886575209,309.582817841715,298.022786251103,308.251546598057,5883248.56959998,0.0,1.0
2018-03-29,327.88,330.48,322.0,323.38,3652078,314.026773647883,316.51692129789,308.395208962481,309.716902715177,3813188.66773662,0.0,1.0
2018-04-02,322.44,329.9419,317.17,325.2,5024944,308.81661856479,316.001556509248,303.769280828044,311.460006070183,5246618.36817591,0.0,1.0
2018-04-03,330.82,331.1,323.09,324.76,4783125,316.842555990584,317.110725737508,309.439155477292,311.038596467874,4994131.57286556,0.0,1.0
2018-04-04,327.44,327.81,311.88,312.3,8235741,313.605364045574,313.959731211152,298.702788109374,299.10504272976,8599059.0156108,0.0,1.0
2018-04-05,336.4,338.9599,330.26,330.59,6219981,322.186795947138,324.63853785839,316.306216496736,316.622273698468,6494374.17895706,0.0,1.0
2018-04-06,326.12,334.59,322.21,330.61,5713613,312.341135238647,320.453270083095,308.596336272674,316.641428680391,5965667.85907438,0.0,1.0
2018-04-09,322.48,334.88,322.05,332.25,4931728,308.854928528636,320.73101732098,308.443096417289,318.212137198088,5149290.16356151,0.0,1.0
2018-04-10,334.83,336.69,329.55,331.35,5618139,320.683129866172,322.464543185024,315.626214638465,317.350163011547,5865982.0432557,0.0,1.0
2018-04-11,327.36,337.57,326.31,331.6,4573530,313.528744117881,323.307362389642,312.523107566917,317.589600285586,4775290.3326691,0.0,1.0
2018-04-12,337.48,338.35,330.46,331.98,4325027,323.221164970988,324.054406684644,316.497766315967,317.953544942125,4515824.67407731,0.0,1.0
2018-04-13,329.28,339.67,326.6,338.99,4733463,315.367622382502,325.318635491571,312.800854804802,324.667366106184,4942278.74397825,0.0,1.0
2018-04-16,331.77,333.22,327.625,332.34,3901401,317.752417631933,319.14115382136,313.782547628363,318.298334616742,4073510.50045927,0.0,1.0
2018-04-17,336.72,339.74,333.65,334.73,3381788,322.493275657909,325.385677928302,319.552985932707,320.587354956557,3530974.88013336,0.0,1.0
2018-04-18,341.0,342.4,337.18,338.33,3117476,326.59244178946,327.933290524079,322.933840242141,324.035251702721,3255002.81076715,0.0,1.0
2018-04-19,340.64,342.41,337.5,340.19,3006774,326.247652114843,327.942868015041,323.240319952911,325.816665021573,3139417.21486921,0.0,1.0
2018-04-20,338.67,341.3959,335.05,340.73,3038031,324.360886395414,326.971614656628,320.893834667327,326.333849533497,3172053.11097752,0.0,1.0
2018-04-23,338.84,341.26,336.0,339.55,2765647,324.523703741761,326.84145655446,321.803696308676,325.203705600032,2887652.94699614,0.0,1.0
2018-04-24,329.06,347.67,323.28,343.17,7051820,315.156917581348,332.980628260825,309.621127805562,328.67075732812,7362909.58487701,0.0,1.0
2018-04-25,342.86,344.91,330.5201,338.12,11019860,328.373855108311,330.337240755433,316.555327036646,323.834124392528,11505998.8510771,0.0,1.0
2018-04-26,342.79,345.65,338.33,344.01,5273622,328.30681267158,331.045975086589,324.035251702721,329.475266568891,5506266.7468566,0.0,1.0
2018-04-27,340.88,342.92,337.77,341.25,3390364,326.477511897921,328.431320054081,323.498912208873,326.831879063499,3539929.20860458,0.0,1.0
2018-04-30,333.56,342.58,333.4,341.17,3721638,319.466788514053,328.105685361387,319.313548658668,326.755259135806,3885817.29279002,0.0,1.0
2018-05-01,329.54,333.91,324.18,332.5,4313094,315.616637147503,319.802000697708,310.483101992103,318.451574472127,4503365.25224347,0.0,1.0
2018-05-02,324.19,330.71,323.98,329.5,3436125,310.492679483064,316.737203590006,310.291552172871,315.578327183657,3587708.94568148,0.0,1.0
2018-05-03,330.69,332.6348,319.125,322.97,6383211,316.718048608083,318.580679050289,305.64168031103,309.324225585753,6664805.03674121,0.0,1.0
2018-05-04,334.43,335.89,328.04,328.04,3655069,320.30003022771,321.698343908098,314.180013503268,314.180013503268,3816311.61508473,0.0,1.0
2018-05-07,340.43,342.98,335.21,335.23,4192224,326.04652480465,328.48878499985,321.047074522712,321.066229504635,4377163.09712265,0.0,1.0
2018-05-08,338.37,341.939,336.61,339.77,4014096,324.073561666567,327.491768190751,322.387923257331,325.414410401187,4191177.01714118,0.0,1.0
2018-05-09,344.5,346.93,338.575,339.49,4347023,329.944563626008,332.271893929669,324.269900231279,325.146240654263,4538791.02308069,0.0,1.0
2018-05-10,344.07,348.57,342.41,343.99,3920357,331.170482469089,335.50177311085,329.572717476795,331.093481746569,4073059.96275167,1.71,1.0
2018-05-11,342.46,345.415,341.0515,343.77,2332170,329.62084292837,332.46505711646,328.265148957498,330.881729759638,2423011.03020224,0.0,1.0
2018-05-14,344.59,347.74,343.89,344.0,2520267,331.67098716547,334.702890614703,330.997230843418,331.103106836884,2618434.65101374,0.0,1.0
2018-05-15,342.12,343.85,340.2647,343.0,3009053,329.293589857659,330.958730482158,327.507846851512,330.140597805381,3126259.49629021,0.0,1.0
2018-05-16,340.97,343.56,340.3,342.0,2230068,328.186704471431,330.679602863023,327.541823420324,329.178088773879,2316932.02558177,0.0,1.0
2018-05-17,344.14,344.77,340.25,340.47,2483301,331.237858101294,331.844238791141,327.493697968749,327.70544995568,2580028.77762438,0.0,1.0
2018-05-18,351.23,352.05,345.19,345.6,4327659,338.062047134647,338.851304540479,332.248492584372,332.643121287288,4496226.9011067,0.0,1.0
2018-05-21,363.92,365.0,358.45,358.46,6785369,350.276286744415,351.315796498438,345.011362342096,345.020987432411,7049667.87626646,0.0,1.0
2018-05-22,355.02,364.85,354.52,364.0,5389360,341.709956364042,351.171420143712,341.228701848291,350.353287466935,5599282.52474337,0.0,1.0
2018-05-23,359.21,359.6,351.62,352.28,4497516,345.742869206038,346.118247728324,338.437425656933,339.072681617725,4672700.050387,0.0,1.0
2018-05-24,359.0,360.66,354.37,358.45,3932085,345.540742309422,347.138507301717,341.084325493565,345.011362342096,4085244.78348181,0.0,1.0
2018-05-25,360.09,360.6,357.05,358.12,2463737,346.58987715376,347.080756759826,343.663849697992,344.6937343617,2559702.73458512,0.0,1.0
2018-05-29,352.48,360.97,350.66,357.71,4249593,339.265183424026,347.436885101482,337.513416986691,344.299105658784,4415120.12969475,0.0,1.0
2018-05-30,358.19,358.92,354.1025,355.65,2825188,344.761109993905,345.463741586902,340.826854327638,342.316337053889,2935232.71733836,0.0,1.0
2018-05-31,352.16,356.83,351.62,356.83,4406277,338.957180533945,343.452097711062,338.437425656933,343.452097711062,4577907.17363075,0.0,1.0
2018-06-01,356.72,358.15,354.46,355.79,2657837,343.346221717596,344.722609632645,341.170951306401,342.451088318299,2761363.17999101,0.0,1.0
2018-06-04,360.73,363.3855,358.85,358.97,2950284,347.205882933922,349.761825667077,345.396365954697,345.511867038477,3065201.36792308,0.0,1.0
2018-06-05,360.1,363.37,358.85,360.5,2567758,346.599502244075,349.746906777088,345.396365954697,346.984505856676,2667775.48673126,0.0,1.0
2018-06-06,371.56,371.6,360.99,362.46,4488412,357.629855745095,357.668356106355,347.456135282112,348.871023558421,4663241.43784204,0.0,1.0
2018-06-07,368.53,374.48,366.05,372.0,4517844,354.713453379642,360.440382117082,352.326430981515,358.053359718956,4693819.85221189,0.0,1.0
2018-06-08,369.5,371.42,365.46,368.14,3292875,355.647087140199,357.495104480684,351.758550652929,354.338074857356,3421136.72934529,0.0,1.0
2018-06-11,370.94,373.3299,368.8,371.0,2468521,357.033100145563,359.333400479951,354.973330818147,357.090850687453,2564673.07755689,0.0,1.0
2018-06-12,370.62,372.725,367.99,371.24,2440354,356.725097255482,358.751178766795,354.19369850263,357.321852855014,2535408.93656901,0.0,1.0
2018-06-13,363.85,371.0,363.29,370.67,3867642,350.20891111221,357.090850687453,349.669906054568,356.773222707057,4018291.64549473,0.0,1.0
2018-06-14,362.42,367.64,358.827,366.15,4039532,348.832523197161,353.856820341604,345.374228246972,352.422681884666,4196876.98274779,0.0,1.0
2018-06-15,357.88,361.66,353.47,358.15,9945956,344.462732194139,348.101016333219,340.218067365213,344.722609632645,10333363.8173487,0.0,1.0
2018-06-18,354.74,357.645,352.37,353.19,3363221,341.440453835221,344.236542571736,339.15930743056,339.948564836392,3494222.79679775,0.0,1.0
2018-06-19,341.12,347.17,338.5732,347.17,6857338,328.331080826156,334.154260466747,325.879762824726,334.154260466747,7124440.16166274,0.0,1.0
2018-06-20,342.69,346.98,340.46,346.0,4539988,329.842220005615,333.971383750761,327.695824865365,333.028124899889,4716826.38957958,0.0,1.0
2018-06-21,337.66,341.15,336.1952,341.15,4048336,325.000799577157,328.359956097101,323.590916347812,328.359956097101,4206023.90990572,0.0,1.0
2018-06-22,338.91,340.94,336.6,340.43,3298084,326.203935866536,328.157829200486,323.980540003765,327.66694959442,3426548.62661535,0.0,1.0
2018-06-25,331.2,333.85,327.6,332.52,5006203,318.782991233651,321.333640167133,315.317958720242,320.053503155234,5201201.0652875,0.0,1.0
2018-06-26,331.3,334.4,330.48,332.39,3112387,318.879242136801,321.863020134459,318.089984730969,319.928376981139,3233618.48890006,0.0,1.0
2018-06-27,329.82,341.42,329.76,334.85,4574889,317.454728770177,328.619833535607,317.396978228287,322.296149198635,4753086.82855491,0.0,1.0
2018-06-28,334.65,337.54,327.29,330.0,3347973,322.103647392335,324.885298493377,315.019580920476,317.627980395848,3478380.8675265,0.0,1.0
2018-06-29,335.51,340.0,335.36,337.19,3154812,322.931405159427,327.253070710873,322.787028804702,324.548420332351,3277695.997382,0.0,1.0
2018-07-02,336.08,336.325,329.32,330.69,2820817,323.480035307383,323.715850020102,316.973474254426,318.292111627585,2930691.46124939,0.0,1.0
2018-07-03,332.93,339.6888,332.0,338.18,1464360,320.44813185815,326.95353790027,319.552998458853,325.501304273539,1521398.71115183,0.0,1.0
2018-07-05,333.18,337.28,329.1,336.15,2427866,320.688759116026,324.635046145186,316.761722267495,323.547410939589,2522434.51285841,0.0,1.0
2018-07-06,334.64,336.1,330.45,332.84,2138162,322.09402230202,323.499285488013,318.061109460024,320.361506045315,2221446.16831504,0.0,1.0
2018-07-09,341.92,343.04,336.51,337.5,3128698,329.101088051358,330.179098166641,323.893914190929,324.846798132117,3250564.82339268,0.0,1.0
2018-07-10,347.16,348.0,342.78,342.78,3278253,334.144635376432,334.953142962894,329.928845818451,329.928845818451,3405945.18358163,0.0,1.0
2018-07-11,340.6,344.39,339.19,341.73,3056866,327.830576129775,331.47848535917,326.473438395356,328.918211335373,3175934.87432314,0.0,1.0
2018-07-12,346.03,346.6,342.7374,345.28,2030678,333.057000170834,333.60563031879,329.887842933709,332.335118397207,2109775.52785132,0.0,1.0
2018-07-13,350.79,351.24,346.2,347.0,2281610,337.638543160786,338.071672224962,333.220626706189,333.990633931391,2370481.65297544,0.0,1.0
2018-07-16,356.1,356.34,352.35,353.97,2889033,342.749466118065,342.980468285625,339.14005724993,340.699321880964,3001564.56245397,0.0,1.0
2018-07-17,356.88,359.0,355.04,357.61,2730514,343.500223162637,345.540742309422,341.729206544672,344.202854755634,2836871.04290066,0.0,1.0
2018-07-18,360.23,361.86,354.2638,359.0,3090089,346.72462841817,348.29351813952,340.98210703442,345.540742309422,3210451.95303371,0.0,1.0
2018-07-19,355.33,359.39,355.26,357.69,2711744,342.008334163808,345.916120831708,341.940958531603,344.279855478154,2817369.92718573,0.0,1.0
2018-07-20,354.9,356.99,353.0,353.04,1817836,341.594455280262,343.606099156102,339.765688120407,339.804188481667,1888643.05736662,0.0,1.0
2018-07-23,353.27,355.0,352.39,355.0,1943747,340.025565558913,341.690706183412,339.17855761119,341.690706183412,2019458.45325277,0.0,1.0
2018-07-24,358.27,359.47,354.64,356.75,3181965,344.838110716425,345.993121554228,341.344202932071,343.375096988541,3305906.64176174,0.0,1.0
2018-07-25,355.92,356.3,345.5,351.52,7353046,342.576214492394,342.941967924365,332.546870384138,338.341174753783,7639456.62776919,0.0,1.0
2018-07-26,359.32,360.2,355.27,355.38,3191189,345.848745199503,346.695753147225,341.950583621918,342.056459615383,3315489.9284615,0.0,1.0
2018-07-27,360.65,364.54,359.474,361.06,2916341,347.128882211402,350.873042343947,345.996971590354,347.523510914318,3029936.24428366,0.0,1.0
2018-07-30,351.06,362.45,350.47,361.99,3080445,337.898420599292,348.861398468106,337.330540270705,348.418644313615,3200432.3067921,0.0,1.0
2018-07-31,356.3,359.0225,354.06,354.38,2728366,342.941967924365,345.562398762631,340.7859476938,341.09395058388,2834639.37552956,0.0,1.0
2018-08-01,352.76,357.9103,350.5,354.09,2718206,339.534685952846,344.491896217794,337.35941554165,340.814822964745,2824083.63042227,0.0,1.0
2018-08-02,349.73,350.73,346.03,348.62,2655906,336.618283587393,337.580792618896,333.057000170834,335.549898562426,2759356.96504985,0.0,1.0
2018-08-03,348.44,350.99,345.67,349.5,2285202,335.376646936755,337.831044967087,332.710496919493,336.396906510148,2374213.56600943,0.0,1.0
2018-08-06,346.57,347.37,343.12,347.37,3251105,333.576755047845,334.346762273047,330.256098889161,334.346762273047,3377739.73395836,0.0,1.0
2018-08-07,350.76,352.12,345.5,348.05,2267560,337.609667889841,338.918680172685,332.546870384138,335.001268414469,2355884.38734972,0.0,1.0
2018-08-08,347.78,351.62,346.25,350.5,2334439,334.741390975963,338.437425656933,333.268752157764,337.35941554165,2425368.41067945,0.0,1.0
2018-08-09,343.72,346.84,343.12,346.07,2302126,332.479494751932,335.497462934249,331.899116255333,334.752643863613,2379956.54231366,1.71,1.0
2018-08-10,339.41,341.0,336.45,341.0,2745697,328.31044255136,329.848445567348,325.447241968136,329.848445567348,2838523.84203166,0.0,1.0
2018-08-13,338.36,342.15,337.34,339.6,1877248,327.294780182311,330.96083768583,326.308136738092,328.494229075283,1940714.21770364,0.0,1.0
2018-08-14,339.14,340.15,337.62,339.12,2017276,328.04927222789,329.026242697166,326.578980036505,328.029926278003,2085476.30053799,0.0,1.0
2018-08-15,331.76,337.1433,328.03,336.57,3798600,320.910616719717,326.117869320956,317.302597065857,325.563317667456,3927023.50854499,0.0,1.0
2018-08-16,345.98,347.72,338.3,339.06,5867939,334.665587089124,336.348684729262,327.236742332651,327.971888428343,6066322.96101405,0.0,1.0
2018-08-17,346.4,348.5,341.67,346.0,3069190,335.071852036743,337.103176774841,330.496534888551,334.68493303901,3172953.53082483,0.0,1.0
2018-08-20,350.74,352.61,347.1,348.6,3018615,339.269923162146,341.078769476547,335.748960282776,337.199906524274,3120668.68537001,0.0,1.0
2018-08-21,353.77,354.45,349.63,351.0,2967175,342.200834569973,342.858596866119,338.196222943437,339.521420510672,3067489.59589506,0.0,1.0
2018-08-22,350.03,355.87,349.84,354.32,2682942,338.58314194117,344.232159308071,338.399355417247,342.732848191856,2773647.21372682,0.0,1.0
2018-08-23,347.48,350.28,345.4628,349.15,1833449,336.116533330622,338.824966314753,334.165300825055,337.731920146157,1895434.45604126,0.0,1.0
2018-08-24,349.38,350.63,348.1,348.77,1954540,337.954398569854,339.163520437769,336.716257777108,337.364347098311,2020619.31458735,0.0,1.0
2018-08-27,353.74,355.0,351.01,352.11,2279949,342.171815645143,343.390610488002,339.531093485615,340.595120729381,2357029.77973033,0.0,1.0
2018-08-28,351.21,355.68,350.61,355.0,2475095,339.724552984482,344.048372784148,339.144174487883,343.390610488002,2558773.29828941,0.0,1.0
2018-08-29,350.19,352.35,349.21,352.26,1850054,338.737909540263,340.827272128021,337.789957995817,340.740215353531,1912600.83980353,0.0,1.0
2018-08-30,346.9,350.95,345.7501,350.35,3257668,335.555500783909,339.473055635956,334.443205395177,338.892677139356,3367803.61686799,0.0,1.0
2018-08-31,342.79,345.85,341.58,345.05,3462692,331.579908082203,334.53983841486,330.409478114061,333.766000419394,3579759.0919946,0.0,1.0
2018-09-04,346.25,346.32,339.28,341.6,2699402,334.926757412593,334.994468237197,328.184693877096,330.428824063948,2790663.69531232,0.0,1.0
2018-09-05,346.68,347.25,343.16,345.77,2959269,335.342695335156,335.894054906926,331.937808155106,334.462454615314,3059316.30893183,0.0,1.0
2018-09-06,351.27,353.35,346.58,347.55,3585876,339.782590834142,341.794569622353,335.245965585723,336.184244155225,3707107.710927,0.0,1.0
2018-09-07,349.28,350.01,344.46,348.82,3921887,337.85766882042,338.563795991283,333.195294897738,337.412711973028,4054478.60971332,0.0,1.0
2018-09-10,341.86,350.75,341.68,349.49,3064126,330.680321412474,339.279596137089,330.506207863494,338.06080129423,3167718.3265266,0.0,1.0
2018-09-11,345.25,346.62,337.31,339.01,2731777,333.959459918261,335.284657485496,326.279117813262,327.923523553627,2824133.23306021,0.0,1.0
2018-09-12,353.41,355.04,344.605,345.0,4003834,341.852607472013,343.429302387775,333.335553034417,333.717635544678,4139196.08337591,0.0,1.0
2018-09-13,355.46,360.42,354.3,356.36,3166512,343.835567335395,348.633362907283,342.713502241969,344.706135080294,3273565.80426731,0.0,1.0
2018-09-14,359.8,362.26,356.1,356.44,2835757,348.033638460797,350.413190296855,344.454637731767,344.78351887984,2931628.60093746,0.0,1.0
2018-09-17,355.96,361.3,354.54,359.28,2554461,344.319216082561,349.484584702296,342.945653640609,347.530643763744,2640822.51320522,0.0,1.0
2018-09-18,363.58,365.81,356.1,357.3,3003512,351.690022989374,353.847096401735,344.454637731767,345.615394724966,3105055.08139762,0.0,1.0
2018-09-19,365.22,371.23,363.19,363.58,4753410,353.276390880079,359.089848821017,351.312776966584,351.690022989374,4914113.83555859,0.0,1.0
2018-09-20,367.46,371.73,365.67,368.74,4011062,355.443137267383,359.573497568183,353.711674752528,356.681278060129,4146668.44843667,0.0,1.0
2018-09-21,372.23,372.565,366.05,369.4,7144087,360.057146315349,360.38119097595,354.079247800375,357.319694406388,7385615.12033135,0.0,1.0
2018-09-24,367.99,371.8927,367.33,371.0,2800161,355.95580493938,359.730876870511,355.31738859312,358.86737039732,2894829.16724868,0.0,1.0
2018-09-25,367.23,370.46,366.88,369.08,2969159,355.220658843687,358.345029750381,354.882104720671,357.010159208202,3069540.67119674,0.0,1.0
2018-09-26,365.03,368.5601,364.32,367.5,2368637,353.092604356156,356.507261240899,352.40582313518,355.481829167157,2448716.1539013,0.0,1.0
2018-09-27,367.39,368.97,364.4,368.4,2355918,355.37542644278,356.903756483825,352.483206934726,356.352396912056,2435567.14847689,0.0,1.0
2018-09-28,371.9,374.22,366.22,368.63,3600472,359.737938142219,361.982068329071,354.243688374411,356.574875335752,3722197.17418471,0.0,1.0
2018-10-01,382.29,383.21,375.0,375.16,4758417,369.788159108333,370.678072803119,362.73656037465,362.891327973743,4919290.11279423,0.0,1.0
2018-10-02,386.37,388.615,379.77,380.85,4622595,373.734732885209,375.906315759985,367.350569422615,368.395250716494,4778876.22689479,0.0,1.0
2018-10-03,392.3,394.28,386.69,388.9,4794263,379.4708070266,381.386056065378,374.044268083396,376.18199554587,4956347.99851194,0.0,1.0
2018-10-04,389.99,391.09,385.29,390.74,3822324,377.236349814692,378.300377058458,372.69005159133,377.961822935442,3951549.57228341,0.0,1.0
2018-10-05,386.47,392.39,383.03,389.0,2899663,373.831462634642,379.55786380109,370.503959254139,376.278725295303,2997695.14238354,0.0,1.0
2018-10-08,385.77,386.73,377.35,383.84,3324019,373.15435438861,374.082959983169,365.009709486331,371.287470224548,3436397.81915711,0.0,1.0
2018-10-09,385.44,386.82,381.14,384.37,2862707,372.83514621548,374.170016757659,368.675766989851,371.800137896544,2959489.72965732,0.0,1.0
2018-10-10,367.47,383.8,367.09,382.96,6033088,355.452810242327,371.248778324775,355.08523719448,370.436248429536,6237055.33752453,0.0,1.0
2018-10-11,358.11,369.85,355.1,363.44,6266751,346.398905695376,357.754978278838,343.487340237435,351.554601340167,6478618.04327853,0.0,1.0
2018-10-12,360.11,367.12,352.26,366.01,5509720,348.33350068404,355.11425611931,340.740215353531,354.040555900601,5695993.25159284,0.0,1.0
2018-10-15,358.88,362.55,355.5,359.46,2979835,347.143724766011,350.693706570211,343.874259235168,347.704757312724,3080577.60664065,0.0,1.0
2018-10-16,368.25,368.57,358.55,360.45,2822482,356.207302287906,356.516837486092,346.824516592882,348.662381832113,2917904.79820068,0.0,1.0
2018-10-17,365.5,368.5,362.7,368.0,2238186,353.547234178492,356.449126661489,350.838801194361,355.965477914323,2313854.85139164,0.0,1.0
2018-10-18,359.35,367.76,356.76,364.82,3254902,347.598354588348,355.733326515683,345.093054078027,352.889471882346,3364944.10361978,0.0,1.0
2018-10-19,356.26,359.87,354.205,359.8,3491612,344.609405330861,348.101349285401,342.621608980008,348.033638460797,3609656.82270252,0.0,1.0
2018-10-22,355.98,358.7584,352.46,357.85,2263527,344.338562032448,347.026101390701,340.933674852397,346.147408346849,2340052.58285324,0.0,1.0
2018-10-23,350.05,353.562,342.826,349.5,4389559,338.602487891056,341.999636691152,331.614730791999,338.070474269174,4537961.71882938,0.0,1.0
2018-10-24,354.65,364.6,351.6901,361.59,8442563,343.052056364985,352.676666433593,340.188952511511,349.765100975652,8727990.14725746,0.0,1.0
2018-10-25,363.77,364.39,354.97,357.3,4003484,351.873809513297,352.473533959783,343.361591563172,345.615394724966,4138834.25053539,0.0,1.0
2018-10-26,359.27,363.3,354.1207,360.7,4073415,347.520970788801,351.419179690961,342.540065801235,348.904206205696,4211129.48587896,0.0,1.0
2018-10-29,335.59,361.71,328.63,360.55,7461953,324.61536612301,349.881176674972,317.882975562456,348.759111581547,7714227.57085711,0.0,1.0
2018-10-30,349.91,351.05,329.7746,330.35,5773971,338.46706624185,339.569785385389,318.990144274469,319.546727252708,5969178.07999185,0.0,1.0
2018-10-31,354.86,363.405,352.51,352.51,4175570,343.255188838795,351.520745927866,340.982039727114,340.982039727114,4316738.15394494,0.0,1.0
2018-11-01,363.07,364.57,353.2,357.47,3760650,351.196701267264,352.647647508763,341.649474998203,345.779835299003,3887790.49055171,0.0,1.0
2018-11-02,357.75,371.54,356.76,366.97,4029826,346.050678597416,359.38971104426,345.093054078027,354.969161495161,4166066.82392087,0.0,1.0
2018-11-05,361.98,363.29,356.48,359.76,2253943,350.142346998442,351.409506716017,344.822210779614,347.994946561024,2330144.56587175,0.0,1.0
2018-11-06,366.47,368.44,362.11,362.41,2471898,354.485512747994,356.391088811829,350.268095672705,350.558284921005,2555468.21374332,0.0,1.0
2018-11-07,372.02,372.85,359.5,367.64,4015255,359.854013841539,360.656870761835,347.743449212498,355.617250816363,4151003.20586607,0.0,1.0
2018-11-08,370.77,373.7,365.55,369.33,2752001,360.298970688932,363.146223660096,355.226390310271,358.899638170681,2831979.81059718,1.71,1.0
2018-11-09,369.34,371.0,366.12,367.83,2590303,358.909355757613,360.522475188375,355.780292765412,357.442000130836,2665582.53406496,0.0,1.0
2018-11-12,357.03,370.48,355.99,370.21,3088654,346.94700624395,360.017160667895,345.936377202991,359.754785820723,3178416.6393545,0.0,1.0
2018-11-13,349.51,355.38,342.04,349.55,4959999,339.63938087086,345.343604400121,332.380343432431,339.678251218589,5104146.77486752,0.0,1.0
2018-11-14,344.72,355.85,343.89,352.09,3445838,334.984656730288,345.800330985939,334.178097014906,342.146518299393,3545981.14120908,0.0,1.0
2018-11-15,341.57,347.98,336.51,341.12,4863046,331.923616846613,338.152590070218,327.006517858868,331.486325434659,5004376.12123155,0.0,1.0
2018-11-16,335.95,340.1904,331.16,339.0,4425161,326.462332990659,330.582978553432,321.807608850087,329.426197005011,4553765.28229533,0.0,1.0
2018-11-19,320.94,336.04,317.2,335.55,6782767,311.876235005275,326.54979127305,308.241857492595,326.073629513367,6979888.16282581,0.0,1.0
2018-11-20,317.7,322.18,296.61,302.1,6875884,308.72773683921,313.081215784881,288.233345998986,293.56830122482,7075711.33441017,0.0,1.0
2018-11-21,317.32,326.889,315.565,325.07,4401044,308.358468535782,317.657227471301,306.653032029163,315.889598408316,4528947.39266078,0.0,1.0
2018-11-23,312.32,317.0,311.871,315.0,1599381,303.499675069632,308.047505753949,303.063355416371,306.103988367488,1645862.30217675,0.0,1.0
2018-11-26,316.36,318.59,310.66,315.56,3362345,307.425580190281,309.592602076184,301.88655563887,306.648173235697,3460061.66286363,0.0,1.0
2018-11-27,318.03,318.56,310.96,315.28,2946391,309.048417207976,309.563449315388,302.178083246839,306.376080801593,3032019.18390481,0.0,1.0
2018-11-28,333.5,334.01,321.73,325.72,6117572,324.081524192246,324.577121125793,312.643924372927,316.521241558915,6295361.22765747,0.0,1.0
2018-11-29,342.56,343.23,334.06,335.97,5331919,332.88565795291,333.536736277375,324.625709060454,326.481768164524,5486875.53519766,0.0,1.0
2018-11-30,346.76,347.58,337.5,341.94,5373981,336.967044464477,337.763886592926,327.968558965166,332.283167563108,5530159.94344945,0.0,1.0
2018-12-03,359.96,369.0,356.37,364.31,6569067,349.794259215115,358.578957801915,346.305645506418,354.021409530666,6759977.60119278,0.0,1.0
2018-12-04,342.5,358.32,341.74,357.0,5199096,332.827352431317,348.200574958217,332.088815824462,346.917853483153,5350192.42556835,0.0,1.0
2018-12-06,331.9,333.63,317.3,329.99,9297449,322.526710283077,324.207852822365,308.339033361918,320.670651179008,9567651.99505994,0.0,1.0
2018-12-07,323.22,337.61,321.39,332.35,4526264,314.09184482584,328.075452421421,312.313526417229,322.964001695031,4657806.54346885,0.0,1.0
2018-12-10,326.35,327.2,315.51,321.27,4400518,317.13344953565,317.959444424896,306.599585301036,312.196915374041,4528406.10601867,0.0,1.0
2018-12-11,322.03,334.49,318.7518,333.25,3566436,312.935451980896,325.043565298543,309.749832632749,323.838584518938,3670083.96718859,0.0,1.0
2018-12-12,326.69,331.9,324.66,327.38,3424818,317.463847491348,322.526710283077,315.491177344091,318.134360989677,3524350.25676583,0.0,1.0
2018-12-13,325.47,328.74,324.173,328.4,2247706,316.278301885608,319.45595281247,315.017930860488,319.125554856772,2313028.96043938,0.0,1.0
2018-12-14,318.75,323.91,315.56,322.45,3298436,309.748083467101,314.762358324169,306.648173235697,313.343590632053,3394295.33584723,0.0,1.0
2018-12-17,316.13,327.2162,314.44,316.91,4968366,307.202075690838,317.975186915726,305.559803499279,307.960047471558,5112756.93710048,0.0,1.0
2018-12-18,328.06,332.0899,323.2,325.46,5881140,318.795156901074,322.711247258922,314.072409651975,316.268584298675,6052058.02733918,0.0,1.0
2018-12-19,319.55,333.48,316.1,329.33,4871468,310.525490421685,324.062089018381,307.172922930041,320.029290441476,5013042.88187767,0.0,1.0
2018-12-20,313.05,321.821,308.0,317.0,5368592,304.20905891569,312.732354414011,299.301677514877,308.047505753949,5524614.32802295,0.0,1.0
2018-12-21,304.55,314.97,304.01,309.09,7641721,295.949110023234,306.074835606691,295.424360328889,300.360894490498,7863805.13314364,0.0,1.0
2018-12-24,294.16,303.0,294.16,300.65,3435304,285.852537200573,294.442884048727,285.852537200573,292.159251119636,3535141.00149808,0.0,1.0
2018-12-26,313.93,314.0899,292.4704,298.61,4843401,305.064206565732,305.21959078078,284.210653712491,290.176863385447,4984160.197117,0.0,1.0
2018-12-27,317.14,317.14,302.24,309.04,4341113,308.183551971001,308.183551971001,293.704347441872,300.312306555837,4467274.67450809,0.0,1.0
2018-12-28,316.38,321.53,315.15,319.74,3725171,307.445015364146,312.449572634281,306.249752171473,310.710124573399,3833432.13284519,0.0,1.0
2018-12-31,322.5,323.64,318.75,320.5,3557691,313.392178566714,314.499983476997,309.748083467101,311.448661180254,3661084.81949799,0.0,1.0
2019-01-02,323.81,323.95,313.71,316.19,3292204,314.665182454846,314.801228671898,304.850419653221,307.260381212432,3387882.22110648,0.0,1.0
2019-01-03,310.9,319.74,309.4,319.49,5705567,302.119777725245,310.710124573399,300.6621396854,310.467184900092,5871382.51476271,0.0,1.0
2019-01-04,327.08,328.44,316.08,316.69,4448759,317.842833381708,319.164425204501,307.153487756177,307.746260559047,4578049.08872217,0.0,1.0
2019-01-07,328.11,330.69,323.35,330.52,4030280,318.843744835735,321.350882264269,314.21817345596,321.18568328642,4147408.22806881,0.0,1.0
2019-01-08,340.53,341.25,332.65,334.11,4736472,330.912987805653,331.612654064779,323.255529303,324.674296995116,4874123.62039797,0.0,1.0
2019-01-09,343.83,347.2,340.8669,342.96,4213870,334.119791493313,337.394618289498,331.240373309403,333.274361430202,4336333.73115821,0.0,1.0
2019-01-10,352.61,353.4662,343.0,346.51,5358117,342.651832819873,343.483852613017,333.313231777932,336.724104791169,5513834.90297334,0.0,1.0
2019-01-11,352.9,354.36,348.09,348.56,3158852,342.93364284091,344.352410533026,338.259483526473,338.716210112291,3250654.7376489,0.0,1.0
2019-01-14,350.36,352.81,347.01,348.2,2476367,340.465375760105,342.846184558519,337.209984137784,338.366376982728,2548335.31951082,0.0,1.0
2019-01-15,352.24,353.315,347.98,352.0,2940908,342.292282103378,343.3369226986,338.152590070218,342.059060017003,3026376.83664494,0.0,1.0
2019-01-16,352.06,355.0,351.56,352.5,2731082,342.117365538597,344.974336096693,341.631486191982,342.544939363618,2810452.86142169,0.0,1.0
2019-01-17,359.09,363.83,350.73,350.75,4270365,348.948829152004,353.554965357915,340.824926476601,340.844361650465,4394470.59208221,0.0,1.0
2019-01-18,364.73,367.3156,361.32,363.88,4256505,354.429548181822,356.942127459038,351.115851037908,353.603553292577,4380207.79196881,0.0,1.0
2019-01-22,357.9,364.195,354.23,362.86,4336541,347.79243630706,353.909657280944,344.226081902906,352.612359425482,4462569.80278238,0.0,1.0
2019-01-23,358.61,362.1995,353.67,361.91,2924874,348.482384979254,351.970512808603,343.681897034697,351.689188666913,3009876.8556191,0.0,1.0
2019-01-24,358.27,363.18,356.9,358.91,2801392,348.151987023556,352.923322207316,346.82067761383,348.773912587223,2882806.21466651,0.0,1.0
2019-01-25,364.2,366.94,360.33,362.49,3190425,353.91451607441,356.577134893861,350.15380993161,352.252808708987,3283145.31398226,0.0,1.0
2019-01-28,362.97,363.165,357.5,360.65,3128884,352.719252881737,352.908745826917,347.403732829768,350.464772713443,3219815.80591742,0.0,1.0
2019-01-29,364.91,367.78,362.41,363.07,3202652,354.604464746604,357.393412196174,352.175068013528,352.81642875106,3295727.65575618,0.0,1.0
2019-01-30,387.72,391.969,380.5,387.4,12705305,376.770280539183,380.899283226718,369.754182774061,376.459317757349,13074547.3012108,0.0,1.0
2019-01-31,385.62,388.985,382.08,387.16,6878455,374.729587283399,377.999555286119,371.289561509365,376.226095670974,7078357.05295937,0.0,1.0
2019-02-01,387.43,392.8,384.7263,386.11,5625749,376.488470518146,381.706814700792,373.86112653926,375.205749043082,5789244.83947762,0.0,1.0
2019-02-04,397.0,397.07,388.12,388.97,4256562,385.788201212358,385.856224320884,377.158984016475,377.98497890572,4380266.44850607,0.0,1.0
2019-02-05,410.18,410.75,399.55,400.75,7230380,398.595980789131,399.149883244272,388.266185880095,389.432296311971,7440509.71745491,0.0,1.0
2019-02-06,411.11,413.88,405.66,411.51,5356025,399.499716373835,402.191487954083,394.203631495731,399.888419851127,5511682.10514958,0.0,1.0
2019-02-07,405.17,410.35,402.29,407.93,5211412,395.724433850636,400.783674582542,392.911574138689,398.420091074586,5335803.45164377,2.055,1.0
2019-02-08,404.91,404.96,397.8,400.0,4570946,395.470495126641,395.51932949664,388.52624771277,390.67495999273,4680050.13690671,0.0,1.0
2019-02-11,403.95,409.83,402.69,408.1,3046932,394.532875222658,400.275797134552,393.302249098681,398.586127932583,3119659.37111168,0.0,1.0
2019-02-12,410.72,411.21,405.395,407.0,3263321,401.145048920535,401.623625746526,395.944188515632,397.511771792603,3341213.37089096,0.0,1.0
2019-02-13,410.58,412.72,407.67,412.52,3078692,401.008312684538,403.098423720499,398.166152350591,402.903086240503,3152177.45212776,0.0,1.0
2019-02-14,409.82,412.22,407.8,408.93,2724260,400.266030260552,402.610080020508,398.293121712589,399.396778474568,2789285.49713111,0.0,1.0
2019-02-15,417.97,418.05,411.43,412.48,4017338,408.226032570404,408.304167562402,401.838496974523,402.864018744503,4113228.04008197,0.0,1.0
2019-02-19,416.26,417.94,414.54,415.5,3051459,406.555897116435,408.196731948404,404.875994788466,405.813614692449,3124294.42629933,0.0,1.0
2019-02-20,421.55,421.84,417.11,417.14,3990102,411.722573462339,412.005812808333,407.386081406419,407.415382028419,4085341.94264638,0.0,1.0
2019-02-21,417.58,422.4088,415.6766,421.58,2880474,407.845124484411,412.561352601443,405.986097687285,411.751874084338,2949228.17684921,0.0,1.0
2019-02-22,424.05,424.47,419.14,419.7,3132298,414.164291962293,414.574500670286,409.368756828382,409.915701772372,3207062.97640196,0.0,1.0
2019-02-25,426.87,429.92,426.52,427.49,3276050,416.918550430242,419.897447000187,416.576709840248,417.524096618231,3354246.20002363,0.0,1.0
2019-02-26,426.77,429.0,424.25,426.0,2503684,416.820881690244,418.998894592203,414.35962944229,416.068832392258,2563444.55764105,0.0,1.0
2019-02-27,435.44,436.33,427.15,427.17,4603847,425.288761448086,426.15801323407,417.192022902237,417.211556650237,4713736.45250842,0.0,1.0
2019-02-28,439.96,441.42,437.08,438.7,5063147,429.703388496004,431.129352099977,426.890528784056,428.472762372027,5183999.50700113,0.0,1.0
2019-03-01,440.62,446.01,440.19,446.01,5124178,430.348002179992,435.612347265894,429.928026598,435.612347265894,5246487.25896879,0.0,1.0
2019-03-04,432.69,444.5,426.63,443.22,5971042,422.602871098136,434.137549291922,416.684145454246,432.887389419945,6113565.09781032,0.0,1.0
2019-03-05,430.12,433.85,428.6435,431.04,2844273,420.092784480183,423.735828482115,418.65070553411,420.991336888166,2912163.09338374,0.0,1.0
2019-03-06,424.46,432.0,422.08,429.7,4159385,414.564733796286,421.928956792149,412.240217784329,419.68257577219,4258665.56697403,0.0,1.0
2019-03-07,422.56,427.7,416.44,423.36,4893598,412.70902773632,417.729200972227,406.731700848431,413.490377656306,5010403.53350628,0.0,1.0
2019-03-08,422.54,423.4262,415.5,416.77,3794945,412.689493988321,413.555034362184,405.813614692449,407.054007690425,3885526.73052874,0.0,1.0
2019-03-11,400.01,402.67,365.55,371.27,34742186,390.68472686673,393.282715350682,357.028079063356,362.614730991252,35571448.9617113,0.0,1.0
2019-03-12,375.41,390.0,368.0,384.705,36922592,366.658216827177,380.908085992912,359.420963193312,375.736526210008,37803899.1807277,0.0,1.0
2019-03-13,377.14,381.77,363.33,378.43,32662252,368.347886029146,372.869948691062,354.859833035397,369.607812775122,33441868.9138487,0.0,1.0
2019-03-14,373.3,380.39,372.1,374.99,13514057,364.597406413216,371.522120079087,363.425381533237,366.248008119185,13836624.6971666,0.0,1.0
2019-03-15,378.99,385.71,366.45,370.88,26697712,370.154757719112,376.71809704699,357.90709772334,362.23382290526,27334961.0125991,0.0,1.0
2019-03-18,372.28,373.07,367.2,370.0,13119208,363.601185265234,364.37276831122,358.639613273326,361.374337993276,13432351.0267913,0.0,1.0
2019-03-19,373.43,378.77,371.01,371.14,9856108,364.724375775213,369.939886491116,362.360792267257,362.487761629255,10091363.9309603,0.0,1.0
2019-03-20,376.16,380.8,373.68,374.7,8737593,367.390732377164,371.922561913079,364.968547625209,365.96476877319,8946151.04091911,0.0,1.0
2019-03-21,372.7,377.0,372.23,374.04,6950985,364.011393973226,368.211149793148,363.552350895235,365.320155089202,7116898.4059069,0.0,1.0
2019-03-22,362.17,369.86,361.525,368.79,10143922,353.726875651418,361.237601757278,353.096912278429,360.192546239297,10386047.777609,0.0,1.0
2019-03-25,370.46,371.21,362.89,365.0,7939602,361.823614197267,362.556129747253,354.430090579405,356.490900993366,8129112.75413991,0.0,1.0
2019-03-26,370.38,375.6,367.6,375.58,6479729,361.745479205269,366.843787433174,359.030288233319,366.824253685174,6634393.97305685,0.0,1.0
2019-03-27,374.21,376.66,365.55,371.89,9599957,365.486191947199,367.879076077154,357.028079063356,363.220277179241,9829098.85002984,0.0,1.0
2019-03-28,374.44,376.66,372.33,376.6,4921337,365.710830049195,367.879076077154,363.650019635233,367.820474833156,5038804.63707382,0.0,1.0
2019-03-29,381.42,382.18,374.74,376.52,7694707,372.528108101068,373.270390525054,366.003836269189,367.742339841157,7878372.34323201,0.0,1.0
2019-04-01,391.54,392.9,383.1,385.8,7735719,382.412184588884,383.740479452859,374.168942933037,376.805998912988,7920363.26069523,0.0,1.0
2019-04-02,390.75,394.8299,388.5,388.5,6401023,381.640601542898,385.625388466084,379.443054892939,379.443054892939,6553809.33563709,0.0,1.0
2019-04-03,384.74,391.5386,384.07,389.68,7350347,375.770710269008,382.410817226524,375.11632971102,380.595546024918,7525792.79730318,0.0,1.0
2019-04-04,395.86,397.06,385.1,385.99,9388082,386.631474156805,387.803499036784,376.122317733001,376.991569518985,9612166.59514058,0.0,1.0
2019-04-05,391.93,398.66,390.95,398.07,6857151,382.793092674877,389.366198876755,381.835939022895,388.789953310765,7020824.67750439,0.0,1.0
2019-04-08,374.52,379.8,371.86,376.2,14482604,365.788965041193,370.945874513097,363.190976557242,367.429799873163,14828289.9935737,0.0,1.0
2019-04-09,369.04,372.24,367.75,370.29,7980062,360.436718089293,363.562117769235,359.176791343316,361.65757733927,8170538.49588773,0.0,1.0
2019-04-10,364.94,368.79,362.92,368.4,8284959,356.432299749367,360.192546239297,354.459391201404,359.811638153305,8482713.09751122,0.0,1.0
2019-04-11,370.16,371.08,364.21,364.62,6598367,361.530607977273,362.429160385256,355.719317947381,356.119759781373,6755863.74936625,0.0,1.0
2019-04-12,379.64,379.95,372.0,375.75,7334644,370.7896045291,371.092377623095,363.327712793239,366.990290543171,7509714.98161693,0.0,1.0
2019-04-15,375.46,377.9,373.68,376.7,3822079,366.707051197176,369.090168453132,364.968547625209,367.918143573154,3913308.39332127,0.0,1.0
2019-04-16,381.72,384.64,375.03,376.51,7083834,372.821114321063,375.673041529009,366.287075615184,367.732572967157,7252918.3852805,0.0,1.0
2019-04-17,377.52,384.19,377.4837,384.1,4424421,368.719027241139,375.233532199018,368.683573488519,375.145630333019,4530027.72441042,0.0,1.0
2019-04-18,380.07,382.17,377.52,377.52,4703105,371.209580111092,373.260623651054,368.719027241139,368.719027241139,4815363.64663609,0.0,1.0
2019-04-22,375.17,378.95,374.9,375.69,4147652,366.423811851182,370.115690223113,366.160106253186,366.931689299172,4246652.51141478,0.0,1.0
2019-04-23,374.02,376.87,372.61,375.54,4894517,365.300621341202,368.084180431151,363.923492107228,366.785186189175,5011344.46916289,0.0,1.0
2019-04-24,375.46,381.15,373.66,377.89,9855141,366.707051197176,372.264402503073,364.949013877209,369.080401579132,10090373.8495893,0.0,1.0
2019-04-25,382.8,384.8,372.76,376.01,6614992,373.875936713043,375.829311513007,364.069995217225,367.244229267166,6772885.57231627,0.0,1.0
2019-04-26,380.79,384.0,378.14,383.89,4259621,371.912795039079,375.047961593021,369.324573429128,374.940525979023,4361294.10503224,0.0,1.0
2019-04-29,379.05,385.3,376.76,378.49,5457300,370.213358963111,376.317655212997,367.976744817153,369.666414019121,5587560.56451793,0.0,1.0
2019-04-30,377.69,381.14,375.05,379.5,3732809,368.885064099136,372.254635629073,366.306609363184,370.652868293103,3821907.60326125,0.0,1.0
2019-05-01,376.8,381.1951,376.38,378.53,2765572,368.015812313152,372.308451104812,367.60560360516,369.70548151512,2831583.57530922,0.0,1.0
2019-05-02,375.8,377.65,373.25,375.5,2438759,367.03912491317,368.845996603136,364.548572043216,366.746118693176,2496969.85959416,0.0,1.0
2019-05-03,376.46,377.9,374.22,376.08,2953838,367.683738597158,369.090168453132,365.495958821199,367.312597385165,3024343.3058059,0.0,1.0
2019-05-06,371.6,372.48,365.63,367.88,4747601,362.937037833246,363.79652274523,357.106214055355,359.303760705314,4860921.7238682,0.0,1.0
2019-05-07,357.23,367.71,355.02,366.33,9740301,348.902039895508,359.137723847317,346.743560741548,357.789895235342,9972792.72793039,0.0,1.0
2019-05-08,359.75,361.52,353.33,357.77,6029997,351.363292143462,353.09202884143,345.092959035578,349.429451091498,6173927.29763095,0.0,1.0
2019-05-09,354.13,355.65,347.47,354.76,6075156,347.881401562527,349.374581271602,341.338916784602,348.500285257736,6184277.12610361,2.055,1.0
2019-05-10,354.67,355.54,347.55,351.87,4574070,348.411873301277,349.266522213709,341.417505190343,345.661279100348,4656228.82345684,0.0,1.0
2019-05-13,337.37,346.63,337.0,344.51,7757832,331.417130559822,340.513738524323,331.05365918327,338.431145772191,7897177.1236417,0.0,1.0
2019-05-14,343.04,346.1,337.2289,339.9,4747753,336.987083816703,339.99309033629,331.278520259196,333.902488891375,4833031.49388919,0.0,1.0
2019-05-15,345.64,348.7999,337.64,339.8,4809967,339.54120700328,342.645350794536,331.682366429197,333.804253384199,4896362.97329867,0.0,1.0
2019-05-16,353.81,356.5,345.82,348.64,6036506,347.567047939563,350.209583082599,339.718030916197,342.488272218562,6144932.90005841,0.0,1.0
2019-05-17,355.02,359.99,351.1636,351.5,5282942,348.755697576393,353.638002283043,344.967343477656,345.297807723797,5377833.48594376,0.0,1.0
2019-05-20,352.79,355.9406,350.53,353.0,3219868,346.565045766368,349.660053655456,344.344923304189,346.771340331437,3277702.83124795,0.0,1.0
2019-05-21,358.75,360.77,354.88,358.03,4022572,352.41988199406,354.404239239016,348.618167866347,351.712586342392,4094824.89136162,0.0,1.0
2019-05-22,352.78,357.57,351.75,357.22,3841430,346.55522221565,351.260703009383,345.543396491737,350.916878734266,3910429.24338539,0.0,1.0
2019-05-23,350.55,351.47,341.15,345.92,5305388,344.364570405624,345.268337071644,335.130432731076,339.816266423373,5400682.65794403,0.0,1.0
2019-05-24,354.9,361.4,353.0,355.0,5387544,348.637814967782,355.023122934225,346.771340331437,348.736050474958,5484314.33284623,0.0,1.0
2019-05-28,354.88,359.31,354.88,355.29,3504281,348.618167866347,352.970000834246,348.618167866347,349.020933445769,3567224.41888562,0.0,1.0
2019-05-29,348.8,352.79,346.05,352.59,4160546,342.645449030043,346.565045766368,339.943972582702,346.368574752016,4235277.1615909,0.0,1.0
2019-05-30,349.87,351.92,347.9366,350.0,2183884,343.696568956827,345.710396853936,341.797283661085,343.824275116156,2223110.62749066,0.0,1.0
2019-05-31,341.61,345.85,341.36,345.85,3217646,335.582316064086,339.74750156835,335.336727296146,339.74750156835,3275440.91998605,0.0,1.0
2019-06-03,338.89,339.11,330.67,338.2,5148019,332.910310268897,333.126428384685,324.835351579027,332.232485269383,5240487.01736167,0.0,1.0
2019-06-04,344.62,346.41,340.12,342.57,3592323,338.539204830085,340.297620408536,334.118607007163,336.525376932976,3656847.81731957,0.0,1.0
2019-06-05,348.75,353.25,332.49,346.22,3188375,342.596331276455,347.016929099377,326.623237809631,340.110972944902,3245644.1582637,0.0,1.0
2019-06-06,350.64,351.64,345.58,348.18,2582259,344.452982362083,345.435337433843,339.482265698975,342.036388885552,2628641.18507824,0.0,1.0
2019-06-07,353.7,355.28,352.3,352.3,2470694,347.45898888167,349.011109895051,346.083691781205,346.083691781205,2515072.26971644,0.0,1.0
2019-06-10,353.8,357.4,353.55,356.0,2560805,347.557224388846,351.093702647183,347.311635620906,349.718405546719,2606801.83124709,0.0,1.0
2019-06-11,349.33,355.473,348.13,355.42,2702727,343.166097218076,349.200704423901,341.987271131964,349.148639605098,2751273.01491561,0.0,1.0
2019-06-12,347.03,349.27,342.795,349.0,2738326,340.906680553027,343.107155913771,336.746406824122,342.841920044396,2787511.43931363,0.0,1.0
2019-06-13,348.86,349.06,344.1,347.25,2621303,342.704390334349,342.900861348701,338.028380192769,341.122798668815,2668386.48809788,0.0,1.0
2019-06-14,347.16,349.17,345.885,348.0,2258374,341.034386712356,343.008920406595,339.781883995862,341.859564972635,2298938.60674313,0.0,1.0
2019-06-17,354.9,356.05,347.05,348.62,3746426,348.637814967782,349.767523300307,340.926327654463,342.468625117127,3813718.79445398,0.0,1.0
2019-06-18,373.96,374.65,357.6,357.61,9199161,367.361502635536,368.039327635051,351.290173661535,351.299997212253,9364395.07917895,0.0,1.0
2019-06-19,368.56,379.31,368.35,375.4,5715985,362.05678524803,372.617102269455,361.85049068296,368.776093938871,5818654.74543392,0.0,1.0
2019-06-20,374.88,375.79,368.96,373.0,3794488,368.265269301556,369.159212416858,362.449727276734,366.418441766646,3862644.07756355,0.0,1.0
2019-06-21,371.84,376.11,371.72,374.39,4923678,365.278909883404,369.473566039821,365.161027274793,367.783915316393,5012116.4348207,0.0,1.0
2019-06-24,373.99,375.49,372.1,372.95,2323241,367.390973287689,368.86450589533,365.534322202062,366.369324013058,2364970.73897791,0.0,1.0
2019-06-25,369.32,375.25,368.03,374.75,3005403,362.803375102568,368.628740678107,361.536137059997,368.137563142227,3059385.64007627,0.0,1.0
2019-06-26,374.94,378.98,370.0,371.02,4542016,368.324210605862,372.292925095774,363.471376551365,364.473378724561,4623599.07386684,0.0,1.0
2019-06-27,364.02,369.93,362.35,367.54,8980010,357.596893222237,363.402611696342,355.956360252398,361.054783074834,9141307.71871237,0.0,1.0
2019-06-28,364.01,366.225,361.57,363.92,4737120,357.58706967152,359.762986155469,355.190123296424,357.498657715061,4822207.50538882,0.0,1.0
2019-07-01,356.46,365.23,353.32,364.88,6409568,350.170288879728,358.785542859068,347.085693954401,358.441718583951,6524695.78898151,0.0,1.0
2019-07-02,354.16,356.7838,352.69,355.63,3777328,347.91087221468,350.488375451964,346.466810259192,349.354934170167,3845175.85197659,0.0,1.0
2019-07-03,354.47,354.85,352.26,354.5,2164921,348.215402286925,348.588697214194,346.044397578335,348.244872939078,2203807.01666284,0.0,1.0
2019-07-05,355.86,357.25,351.43,354.0,3208164,349.580875836672,350.946349386419,345.229042868773,347.753695403198,3265788.60559121,0.0,1.0
2019-07-08,351.12,352.961,349.4013,350.41,3262324,344.924512796528,346.733028483639,343.236139134693,344.227040695578,3320921.4201477,0.0,1.0
2019-07-09,353.09,353.85,347.9,349.05,4828204,346.859752287896,347.606342142434,341.761329465459,342.891037797984,4914927.54381319,0.0,1.0
2019-07-10,352.3,356.52,351.25,354.49,2946742,346.083691781205,350.229230184034,345.052218955857,348.23504938836,2999670.97916972,0.0,1.0
2019-07-11,359.0,359.26,350.7,352.62,5059223,352.665470762,352.920883080658,344.511923666388,346.398045404168,5150096.07568222,0.0,1.0
2019-07-12,365.33,365.45,358.14,360.0,3592818,358.883778366244,359.001660974855,351.820645400286,353.64782583376,3657351.70844227,0.0,1.0
2019-07-15,361.61,362.85,359.02,360.5,4814634,355.229417499295,356.447537788278,352.685117863435,354.139003369641,4901113.80131814,0.0,1.0
2019-07-16,362.75,365.35,361.2,361.26,2960425,356.349302281102,358.903425467679,354.826651919873,354.885593224179,3013599.7513554,0.0,1.0
2019-07-17,369.52,369.75,362.0,362.75,4009990,362.99984611692,363.225787783425,355.612535977281,356.349302281102,4082016.89518824,0.0,1.0
2019-07-18,361.11,368.4465,359.75,367.6,4615218,354.738239963415,361.945287947385,353.40223706582,361.11372437914,4698115.91823842,0.0,1.0
2019-07-19,377.36,378.4,368.5002,370.67,9503960,370.701509879522,371.723159154153,361.998040414739,364.129554449444,9674668.83737697,0.0,1.0
2019-07-22,373.42,382.48,371.89,376.94,4267293,366.831030896786,375.731167846935,365.328027636992,370.288920749382,4343941.53669174,0.0,1.0
2019-07-23,373.07,376.428,370.68,374.27,3354863,366.487206621669,369.785954952641,364.139378000162,367.666032707782,3415122.59308426,0.0,1.0
2019-07-24,361.43,371.36,360.03,370.28,7447884,355.052593586378,364.807379448959,353.677296485913,363.746435971458,7581661.87980574,0.0,1.0
2019-07-25,348.09,357.69,345.71,356.18,9663678,341.947976929093,351.378585617994,339.609971858304,349.895229459636,9837255.67037798,0.0,1.0
2019-07-26,345.0,348.425,342.0,346.2,4441078,338.912499757354,342.277065878133,335.965434542072,340.091325843466,4520848.03923421,0.0,1.0
2019-07-29,340.21,346.08,339.11,344.99,4116566,334.207018963621,339.973443234855,333.126428384685,338.902676206636,4190507.19881035,0.0,1.0
2019-07-30,347.46,347.49,336.56,339.84,4527975,341.329093233884,341.358563886037,330.621422951696,333.84354758707,4609305.87133385,0.0,1.0
2019-07-31,341.18,351.285,341.05,348.49,5219748,335.159903383229,345.086601383368,335.0321972239,342.340918957798,5313504.4039075,0.0,1.0
2019-08-01,334.29,344.29,333.0,341.91,6465267,328.391476938799,338.215027656404,327.124238896228,335.877022585614,6581395.24684676,0.0,1.0
2019-08-02,339.56,340.535,332.32,334.56,4675379,333.568488166977,334.526284361943,326.456237447431,328.656712808175,4759357.52194103,0.0,1.0
2019-08-05,331.06,333.37,326.955,332.46,5876085,325.218470057013,327.48771027278,321.185902487437,326.593767157478,5981630.43986699,0.0,1.0
2019-08-06,332.45,335.7,329.14,333.99,3653260,326.58394360676,329.776597589982,323.332348319233,328.096770417271,3718879.35942868,0.0,1.0
2019-08-07,331.38,333.65,324.57,328.6,4187612,325.532823679977,327.762769692873,318.842985641288,322.801876580482,4262829.31740304,0.0,1.0
2019-08-08,336.35,336.43,328.86,331.3,3672980,332.433868059094,332.512936616979,325.03107432708,327.442665342583,3716248.37809965,2.055,1.0
2019-08-09,337.55,339.08,333.165,334.06,3102912,333.619896427373,335.13208259693,329.285951098284,330.170530589626,3139464.87249752,0.0,1.0
2019-08-12,332.94,336.01,331.37,333.68,2542500,329.063570779232,332.097826688081,327.511850330732,329.794954939671,2572451.1163465,0.0,1.0
2019-08-13,332.86,337.399,330.5,331.82,3722995,328.984502221347,333.470654524365,326.65197976373,327.956610968837,3766852.56397342,0.0,1.0
2019-08-14,320.42,329.54,320.41,328.35,5110375,316.689341470179,325.703157069106,316.679457900444,324.527012270562,5170576.1548473,0.0,1.0
2019-08-15,328.0,328.07,319.55,323.0,4721760,324.181087329813,324.250272317963,315.829470903176,319.239302461981,4777383.19886736,0.0,1.0
2019-08-16,330.45,331.16,326.4801,330.22,3866567,326.602561915051,327.304295366283,322.67888356569,326.375239811131,3912115.86846747,0.0,1.0
2019-08-19,333.78,335.91,331.4,334.18,2335628,329.893790637028,331.998990990724,327.541501039939,330.289133426454,2363142.12624194,0.0,1.0
2019-08-20,331.75,333.5,328.88,332.47,2039413,327.887425980688,329.617050684429,325.050841466552,328.599043001656,2063437.65921005,0.0,1.0
2019-08-21,339.99,342.58,333.21,335.48,3266453,336.031487442876,338.591332004413,329.330427162095,331.573997492091,3304932.41547428,0.0,1.0
2019-08-22,354.41,356.44,341.01,342.43,8325094,350.283595001705,352.289959658045,337.039611555913,338.443078458378,8423165.1343125,0.0,1.0
2019-08-23,356.01,369.69,354.35,355.35,11527786,351.864966159411,365.385689557801,350.224293583291,351.212650556857,11663585.4335117,0.0,1.0
2019-08-26,359.04,367.34,356.89,365.04,4665447,354.859687789318,363.06305066992,352.73472029615,360.789829630717,4720406.82139839,0.0,1.0
2019-08-27,354.73,361.3093,353.62,359.42,3742125,350.599869233246,357.102566269432,349.502792992587,355.235263439273,3786207.91888226,0.0,1.0
2019-08-28,359.97,360.19,351.18,353.31,2401872,355.778859774734,355.996298308919,347.091201977085,349.196402330781,2430166.49271245,0.0,1.0
2019-08-29,362.74,366.04,360.17,363.85,2718316,358.516608591514,361.778186604283,355.976531169448,359.613684832172,2750338.26107475,0.0,1.0
2019-08-30,364.09,366.37,362.4,364.37,3147016,359.850890505828,362.10434440556,358.180567220501,360.127630458427,3184088.4257071,0.0,1.0
2019-09-03,354.42,355.32,350.605,354.11,4272052,350.29347857144,351.18299984765,346.522896717284,349.987087909635,4322377.55614171,0.0,1.0
2019-09-04,356.53,358.0316,354.43,357.68,2736396,352.378911785666,353.863028617173,350.303362141176,353.515522305267,2768631.24679099,0.0,1.0
2019-09-05,360.3,364.71,359.13,360.14,3643279,356.105017576011,360.46367182944,354.948639916939,355.946880460241,3686197.49487188,0.0,1.0
2019-09-06,363.0,364.91,359.12,361.61,3021801,358.773581404641,360.661343224153,354.938756347203,357.399765211384,3057398.3700401,0.0,1.0
2019-09-09,358.78,360.93,354.73,357.98,4173589,354.60271497619,356.727682469358,350.599869233246,353.812029397337,4222754.64394158,0.0,1.0
2019-09-10,369.49,369.49,358.55,359.0,4545563,365.188018163088,365.188018163088,354.37539287227,354.820153510375,4599110.56588921,0.0,1.0
2019-09-11,382.94,383.5,368.0,368.74,8424859,378.481419457557,379.034899362754,363.715366272473,364.446750432913,8524105.38431145,0.0,1.0
2019-09-12,375.63,384.0,374.31,383.71,4490259,371.256529980786,379.529077849537,369.951898775678,379.242454327203,4543155.07462533,0.0,1.0
2019-09-13,379.76,381.75,377.05,377.39,3628242,375.338444281616,377.305274659013,372.65999688325,372.996038254263,3670983.35625378,0.0,1.0
2019-09-16,378.85,381.6331,375.0,378.14,3049835,374.43903943567,377.189735728803,370.633865087439,373.737305984438,3085762.61570211,0.0,1.0
2019-09-17,384.2,385.3065,377.8,378.41,3296529,379.726749244251,380.820366235502,373.401264613425,374.004162367301,3335362.71627084,0.0,1.0
2019-09-18,386.41,386.74,379.8,383.25,4240400,381.911018155833,382.23717595711,375.377978560558,378.787810119363,4290352.68977608,0.0,1.0
2019-09-19,384.44,388.52,382.9035,386.14,3026210,379.963954917907,383.996451370058,378.445344428022,381.64416177297,3061859.3088688,0.0,1.0
2019-09-20,379.39,384.73,377.9201,384.11,6850282,374.972752201396,380.250578440241,373.51996628595,379.63779711663,6930979.57844182,0.0,1.0
2019-09-23,377.03,380.1022,374.42,376.61,3061132,372.640229743779,375.67666003797,370.06061804277,372.225119814881,3097192.69643421,0.0,1.0
2019-09-24,381.65,381.89,375.31,379.54,3592348,377.206438961656,377.443644635312,370.940255749245,375.121005747431,3634666.5183501,0.0,1.0
2019-09-25,386.2,391.0,383.1,384.91,4776141,381.703463191384,386.447576664503,378.639556573328,380.428482695483,4832404.81702194,0.0,1.0
2019-09-26,386.89,388.23,383.325,387.1,2534041,382.385429503145,383.709827847724,378.86193689238,382.592984467594,2563892.46777494,0.0,1.0
2019-09-27,382.86,389.69,381.306,388.19,2730418,378.402350899672,385.152829029131,376.866444162749,383.670293568781,2762582.8248545,0.0,1.0
2019-09-30,380.47,383.77,376.69,383.0,3208964,376.040177732848,379.301755745617,372.304188372766,378.540720875971,3246766.18450962,0.0,1.0
2019-10-01,374.94,382.85,374.63,381.7,2950351,370.574563669025,378.392467329936,370.268173007219,377.255856810335,2985106.67593471,0.0,1.0
2019-10-02,367.36,372.99,363.7702,371.85,3733916,363.082817809391,368.64726757057,359.534813945682,367.520540620704,3777902.21535656,0.0,1.0
2019-10-03,372.07,372.25,363.23,366.21,2705553,367.737979154889,367.915883410131,359.000903508561,361.946207289789,2737424.91059375,0.0,1.0
2019-10-04,375.7,376.13,371.72,372.25,2012468,371.325714968936,371.750708467569,367.392054214141,367.915883410131,2036175.24216779,0.0,1.0
2019-10-07,376.54,378.15,373.06,374.06,1952684,372.155934826731,373.747189554173,368.71645255872,369.704809532286,1975686.97568218,0.0,1.0
2019-10-08,374.1,377.34,368.64,371.05,4047045,369.744343811229,372.946620405585,364.347914735556,366.729855041851,4094719.93241082,0.0,1.0
2019-10-09,374.96,377.86,373.5,376.0,2781895,370.594330808496,373.460566031839,369.151329627089,371.622222061005,2814666.23335644,0.0,1.0
2019-10-10,371.0,374.54,370.33,373.7,2755520,366.680437193173,370.179220879598,366.018238020883,369.349001021803,2787980.53101872,0.0,1.0
2019-10-11,374.92,376.94,370.08,373.0,3970515,370.554796529554,372.551277616158,365.771148777492,368.657151140306,4017288.39497365,0.0,1.0
2019-10-14,373.18,378.7,372.68,374.25,2135319,368.835055395548,374.290785889635,368.340876908765,369.892597357264,2160473.44948118,0.0,1.0
2019-10-15,370.96,373.5268,370.53,372.58,2859260,366.64090291423,369.177817593981,366.215909415597,368.242041211408,2892942.60724676,0.0,1.0
2019-10-16,372.43,377.42,369.24,370.22,3682796,368.093787665373,373.02568896347,364.940928919696,365.909518753791,3726180.01238011,0.0,1.0
2019-10-17,369.06,373.8,369.06,372.42,2401334,364.763024664454,369.447836719159,364.763024664454,368.083904095637,2429622.15497377,0.0,1.0
2019-10-18,344.0,369.35,344.0,369.0,13515689,339.994798906877,365.049648186788,339.994798906877,364.70372324604,13674906.2954738,0.0,1.0
2019-10-21,331.06,334.24,324.4,332.89,15529327,327.205459668927,330.348434844868,320.623002224974,329.014152930553,15712265.3204562,0.0,1.0
2019-10-22,337.0,341.48,334.46,336.07,7961023,333.076300091912,337.50413933349,330.565873379053,332.157128106495,8054805.31115443,0.0,1.0
2019-10-23,340.5,350.8,336.5,345.0,10982471,336.535549499395,346.71562632713,332.582121605129,340.983155880444,11111846.5227898,0.0,1.0
2019-10-24,344.55,345.74,337.77,341.7,5410410,340.538395242339,341.714540040883,333.837334961558,337.721577867674,5474145.62217985,0.0,1.0
2019-10-25,339.83,343.37,338.9,342.92,4055760,335.873350327105,339.37213401353,334.954178341688,338.927373375426,4103537.59670933,0.0,1.0
2019-10-28,340.88,344.98,339.49,341.5,3232493,336.91112514935,340.963388740973,335.537308956092,337.523906472961,3270572.36044533,0.0,1.0
2019-10-29,348.93,349.72,339.218,340.19,6104849,344.86739878656,345.648200795678,335.268475859282,336.229158837589,6176765.24097417,0.0,1.0
2019-10-30,346.06,350.0,343.27,346.63,3995172,342.030814272424,345.924940748276,339.273298316174,342.594177747357,4042235.85895626,0.0,1.0
2019-10-31,339.91,346.06,339.45,344.7,3863271,335.95241888499,342.030814272424,335.49777467715,340.686648788374,3908781.04098292,0.0,1.0
2019-11-01,345.19,345.19,339.5,340.59,3536966,341.170943705422,341.170943705422,335.547192525828,336.624501627016,3578632.1082319,0.0,1.0
2019-11-04,351.09,351.45,346.05,346.46,3700658,347.002249849464,347.358058359948,342.020930702689,342.426157061851,3744252.43001636,0.0,1.0
2019-11-05,358.29,361.61,353.1901,355.23,5463949,354.118420059143,357.399765211384,349.077898329651,351.094047720029,5528315.32141999,0.0,1.0
2019-11-06,354.19,359.4,353.13,358.86,3811875,350.06615646752,355.215496299801,349.01849807554,354.681783534076,3856779.58667583,0.0,1.0
2019-11-07,357.31,359.4,355.05,356.12,2832186,355.180903805727,357.258450163103,352.934370424067,353.997994635738,2849163.25404002,2.055,1.0
2019-11-08,351.0,357.0,350.55,356.4,3218071,348.908503080826,354.872750996738,348.461184487133,354.276326205147,3237361.4028499,0.0,1.0
2019-11-11,366.96,369.75,345.5643,349.04,11478795,364.773402537151,367.54677781805,343.505192681406,346.960182094962,11547603.4817834,0.0,1.0
2019-11-12,362.88,367.11,360.01,366.49,5769700,360.717713954331,364.922508735049,357.864815367887,364.306203117071,5804285.88617934,0.0,1.0
2019-11-13,362.5,366.62,361.1153,361.87,3478495,360.33997825299,364.435428488583,358.96352923813,359.713732221819,3499346.48831749,0.0,1.0
2019-11-14,367.44,368.48,361.48,363.1,5339524,365.250542370424,366.284345342515,359.326056107285,360.936403044581,5371531.23942594,0.0,1.0
2019-11-15,371.68,373.48,369.3,370.0,5492927,369.465277564335,371.254551939108,367.099459224357,367.79528814788,5525853.79827606,0.0,1.0
2019-11-18,369.46,375.6026,367.9,371.67,3823813,367.258505835448,373.364504043494,365.707801377311,369.455337151142,3846734.46232716,0.0,1.0
2019-11-19,367.0,374.83,361.6101,373.51,6668803,364.813164189924,372.596507720188,359.455380882929,371.284373178688,6708778.46865702,0.0,1.0
2019-11-20,370.91,370.99,365.75,366.0,3774770,368.69986574846,368.779389054005,363.570612540776,363.819122870605,3797397.47899772,0.0,1.0
2019-11-21,366.44,370.7642,366.255,369.75,2701384,364.256501051105,368.554934524103,364.072603407032,367.54677781805,2717577.17461059,0.0,1.0
2019-11-22,371.34,373.55,366.61,368.27,3912408,369.127303515767,371.324134831461,364.42548807539,366.075596665458,3935860.53614141,0.0,1.0
2019-11-25,373.13,374.3,369.2,372.52,3324362,370.906637477347,372.06966582095,367.000055092425,370.300272272562,3344289.5535558,0.0,1.0
2019-11-26,373.51,374.77,371.36,373.66,2858993,371.284373178688,372.536865241029,369.147184342153,371.433479376586,2876130.94590456,0.0,1.0
2019-11-27,368.0,371.83,366.8,369.96,4142581,365.807205509242,369.614383762233,364.61435592606,367.755526495107,4167413.28503297,0.0,1.0
2019-11-29,366.18,368.3,366.18,367.5,1390949,363.998050308083,366.105417905038,363.998050308083,365.310184849583,1399286.90384166,0.0,1.0
2019-12-02,355.18,367.38,355.16,367.08,4793225,353.063595795578,365.190899891265,353.043714969192,364.892687495469,4821957.5050318,0.0,1.0
2019-12-03,352.08,355.558,347.61,352.09,4765573,349.98206770569,353.439343414281,345.538703008336,349.992008118884,4794139.74789978,0.0,1.0
2019-12-04,348.84,355.29,348.82,354.7,3013066,346.761373831098,353.172940340703,346.741493004712,352.586455962305,3031127.52100228,0.0,1.0
2019-12-05,345.68,350.42,345.59,350.22,4716897,343.620203262051,348.331959115622,343.530739543313,348.133150851758,4745171.96451491,0.0,1.0
2019-12-06,354.09,354.4,347.1104,347.74,2855923,351.980090757521,352.28824356651,345.042079965205,345.667928379848,2873042.54309842,0.0,1.0
2019-12-09,351.21,353.6,349.57,352.67,2844021,349.117251757883,351.493010511055,347.487023994201,350.568552084088,2861069.19775684,0.0,1.0
2019-12-10,347.9,351.4024,347.45,350.15,2920843,345.826974990939,349.30850530772,345.379656397245,348.063567959406,2938351.69950703,0.0,1.0
2019-12-11,350.0,350.03,338.5,342.1,7308101,347.914461761508,347.944283001087,336.482986589344,340.061535338891,7351908.67620033,0.0,1.0
2019-12-12,346.29,351.07,341.0,348.25,5968290,344.226568466836,348.978085973179,338.96808988764,346.1748894527,6004066.31395484,0.0,1.0
2019-12-13,341.67,349.31,341.1,346.3,4526133,339.634097571584,347.228573251178,339.067494019572,344.236508880029,4553264.44890905,0.0,1.0
2019-12-16,327.0,336.233,326.43,328.53,16449378,325.05151141718,334.229494918449,324.484907865169,326.572394635738,16547982.1415028,0.0,1.0
2019-12-17,327.0,330.95,320.61,322.06,13525654,325.05151141718,328.977974628489,318.699587386734,320.140947299746,13606732.1721312,0.0,1.0
2019-12-18,330.68,335.25,328.14,328.72,7029215,328.709583472273,333.252352301559,326.184718521203,326.761262486408,7071350.92213114,0.0,1.0
2019-12-19,333.5,334.81,330.98,332.9,5492619,331.512779992751,332.814974121058,329.007795868068,330.91635520116,5525543.95200105,0.0,1.0
2019-12-20,328.0,335.5,328.0,334.62,9481657,326.045552736499,333.500862631388,326.045552736499,332.626106270388,9538493.83896796,0.0,1.0
2019-12-23,337.55,340.5899,334.2,336.75,9533291,335.538647335991,338.560433542588,332.208608916274,334.743414280536,9590437.35378625,0.0,1.0
2019-12-24,333.0,339.75,332.62,339.51,4120051,331.015759333092,337.725538238492,330.638023631751,337.486968321856,4144748.23121463,0.0,1.0
2019-12-26,329.92,333.36,329.3,332.7,4591692,327.95411206959,331.373614208046,327.337806451613,330.717546937296,4619216.43573888,0.0,1.0
2019-12-27,330.14,333.65,329.17,330.2,4123776,328.172801159841,331.661886190649,327.208581080102,328.232443639,4148495.56035237,0.0,1.0
2019-12-30,326.4,330.6299,325.7127,330.5,4525479,324.455086625589,328.659782002175,323.771882026821,328.530656034795,4552606.52857184,0.0,1.0
2019-12-31,325.76,326.57,323.32,325.41,4957776,323.818900181225,324.624073649873,321.393439362088,323.470985719464,4987494.88944636,0.0,1.0
2020-01-02,333.32,333.35,327.7,328.55,4543965,331.333852555274,331.363673794853,325.747340340703,326.592275462124,4571203.34103902,0.0,1.0
2020-01-03,332.76,334.89,330.3,330.63,3875835,330.777189416455,332.894497426604,328.331847770932,328.659881406307,3899068.30297241,0.0,1.0
2020-01-06,333.74,334.86,327.88,329.3,5353250,331.751349909387,332.864676187024,325.92626777818,327.337806451613,5385339.51855202,0.0,1.0
2020-01-07,337.28,344.19,330.71,334.26,9901768,335.270256179775,342.139081696267,328.739404711852,332.268251395433,9961123.15209148,0.0,1.0
2020-01-08,331.37,334.03,329.6,332.1203,8238497,329.395471982602,332.03962189199,327.636018847408,330.141301184487,8287881.84141825,0.0,1.0
2020-01-09,336.34,341.73,332.05,334.95,8174937,334.335857339616,339.693740050743,330.071420079739,332.954139905763,8223940.8373928,0.0,1.0
2020-01-10,329.92,337.7,329.4548,335.56,7160434,327.95411206959,335.687753533889,327.491684047843,333.560505110547,7203356.50122514,0.0,1.0
2020-01-13,330.22,334.1,330.08,332.4,5647243,328.252324465386,332.109204784342,328.113158680681,330.419334541501,5681094.83001284,0.0,1.0
2020-01-14,332.35,335.35,328.28,330.76,6944916,330.369632475535,333.35175643349,326.323884305908,328.789106777818,6986546.60025669,0.0,1.0
2020-01-15,329.8,333.11,329.69,332.35,4576134,327.834827111272,331.125103878217,327.725482566147,330.369632475535,4603565.17487311,0.0,1.0
2020-01-16,332.0,332.87,329.31,331.05,4018081,330.021718013773,330.88653396158,327.347746864806,329.07737876042,4042166.9823085,0.0,1.0
2020-01-17,324.15,332.5,323.0,332.39,11010301,322.218493657122,330.518738673432,321.075346139906,330.409394128307,11076301.1416341,0.0,1.0
2020-01-21,313.37,326.5999,305.75,322.6,19297403,311.502728234868,324.653795485321,303.92813338166,320.677729612178,19413079.3408348,0.0,1.0
2020-01-22,309.0,312.8399,302.72,309.82,18777101,307.158767669445,310.975786931497,300.916188184125,307.973881551287,18889658.4428417,0.0,1.0
2020-01-23,317.79,318.17,307.7,308.5,9694336,315.896390866256,316.274126567597,305.866513954331,306.661747009786,9752447.72183653,0.0,1.0
2020-01-24,323.05,326.2,312.51,322.0,17787515,321.125048205872,324.256278361725,310.647852700254,320.081304820587,17894140.4691237,0.0,1.0
2020-01-27,316.6,321.2564,314.5819,316.21,7462778,314.713481696267,319.342135695542,312.70740690975,314.325805581732,7507512.87191528,0.0,1.0
2020-01-28,316.56,319.355,314.0,318.05,5490338,314.673720043494,317.45206553099,312.128974266038,316.154841609279,5523249.27877604,0.0,1.0
2020-01-29,322.02,327.175,319.14,324.35,12453405,320.101185646974,325.225468648061,317.238346647336,322.417301920986,12528055.6833761,0.0,1.0
2020-01-30,323.3,325.35,317.635,320.5,6015979,321.373558535701,323.411343240304,315.742314461762,318.590242841609,6052041.18086752,0.0,1.0
2020-01-31,318.27,321.93,316.99,321.75,4996741,316.373530699529,320.011721928235,315.101157810801,319.832794490758,5026693.46121871,0.0,1.0
2020-02-03,316.0,320.7399,314.88,318.75,4841642,314.117056904676,318.828713354114,313.003730627039,316.850670532802,4870664.73586721,0.0,1.0
2020-02-04,317.94,319.48,315.03,318.28,3775968,316.045497064154,317.576320695904,313.152836824937,316.383471112722,3798602.66028819,0.0,1.0
2020-02-05,329.55,329.68,319.23,320.5,6066530,327.586316781443,327.715542152954,317.327810366075,318.590242841609,6102895.20375123,0.0,1.0
2020-02-06,341.43,343.44,325.66,330.91,12833674,339.395527654947,341.393550706778,323.719496049293,328.938212975716,12910604.167639,0.0,1.0
2020-02-07,336.75,340.74,335.69,340.37,5335901,334.743414280536,338.709639144618,333.689730482059,338.34184385647,5367886.52171694,0.0,1.0
2020-02-10,344.67,345.94,336.3201,337.22,5866702,342.61622152954,343.878654005074,334.316075917361,335.210613700616,5901869.35490928,0.0,1.0
2020-02-11,344.42,348.0745,342.1,347.64,5308416,342.36771119971,346.00043520116,340.061535338891,345.568524247916,5340236.76564961,0.0,1.0
2020-02-12,347.45,349.95,345.85,346.42,4411447,345.379656397245,347.864759695542,343.789190286336,344.355793838347,4437890.97522024,0.0,1.0
2020-02-13,342.82,347.89,342.63,344.32,3779508,342.82,347.89,342.63,344.32,3779508,2.055,1.0
2020-02-14,340.49,344.5,338.0,342.3,4197440,340.49,344.5,338.0,342.3,4197440,0.0,1.0
2020-02-18,338.88,339.99,336.1,338.77,2904392,338.88,339.99,336.1,338.77,2904392,0.0,1.0
2020-02-19,338.3,341.4742,335.861,338.12,4933408,338.3,341.4742,335.861,338.12,4933408,0.0,1.0
2020-02-20,336.28,341.24,335.39,338.29,2797345,336.28,341.24,335.39,338.29,2797345,0.0,1.0
2020-02-21,330.38,334.6599,330.23,334.05,3706421,330.38,334.6599,330.23,334.05,3706421,0.0,1.0
2020-02-24,317.9,321.74,316.33,320.0,6047617,317.9,321.74,316.33,320.0,6047617,0.0,1.0
2020-02-25,304.14,320.64,303.63,318.26,8038159,304.14,320.64,303.63,318.26,8038159,0.0,1.0
2020-02-26,305.59,315.22,304.06,307.0,6986642,305.59,315.22,304.06,307.0,6986642,0.0,1.0
2020-02-27,287.76,301.0,284.29,300.37,10969032,287.76,301.0,284.29,300.37,10969032,0.0,1.0
2020-02-28,275.11,282.86,269.6,278.07,15360622,275.11,282.86,269.6,278.07,15360622,0.0,1.0
2020-03-02,289.27,291.7099,274.29,279.54,10998219,289.27,291.7099,274.29,279.54,10998219,0.0,1.0
2020-03-03,280.62,297.44,278.08,292.0,7480561,280.62,297.44,278.08,292.0,7480561,0.0,1.0
2020-03-04,283.12,285.91,277.01,284.55,6982078,283.12,285.91,277.01,284.55,6982078,0.0,1.0
2020-03-05,260.37,276.31,259.65,275.79,14604268,260.37,276.31,259.65,275.79,14604268,0.0,1.0
2020-03-06,262.33,264.29,249.8,253.7,12851096,262.33,264.29,249.8,253.7,12851096,0.0,1.0
2020-03-09,227.17,241.48,224.37,238.0035,11531537,227.17,241.48,224.37,238.0035,11531537,0.0,1.0
2020-03-10,231.01,237.83,215.0,237.0,13035158,231.01,237.83,215.0,237.0,13035158,0.0,1.0
2020-03-11,189.08,226.99,187.0,222.99,28430955,189.08,226.99,187.0,222.99,28430955,0.0,1.0
2020-03-12,154.84,189.85,154.813,160.53,31573834,154.84,189.85,154.813,160.53,31573834,0.0,1.0
2020-03-13,170.2,178.28,161.3755,174.97,21124475,170.2,178.28,161.3755,174.97,21124475,0.0,1.0
2020-03-16,129.61,151.0,128.76,149.42,26677344,129.61,151.0,128.76,149.42,26677344,0.0,1.0
2020-03-17,124.14,134.96,101.25,132.51,54313919,124.14,134.96,101.25,132.51,54313919,0.0,1.0
2020-03-18,101.89,107.85,89.0,99.86,61670161,101.89,107.85,89.0,99.86,61670161,0.0,1.0
2020-03-19,97.71,103.57,90.35,98.8,40102013,97.71,103.57,90.35,98.8,40102013,0.0,1.0
2020-03-20,95.01,107.0,94.28,99.85,41315012,95.01,107.0,94.28,99.85,41315012,0.0,1.0
2020-03-23,105.62,114.49,93.56,98.75,45885390,105.62,114.49,93.56,98.75,45885390,0.0,1.0
2020-03-24,127.68,127.96,116.13,123.68,42870185,127.68,127.96,116.13,123.68,42870185,0.0,1.0
2020-03-25,158.73,174.77,141.0,154.9,77314766,158.73,174.77,141.0,154.9,77314766,0.0,1.0
2020-03-26,180.55,186.48,167.18,172.29,63172068,180.55,186.48,167.18,172.29,63172068,0.0,1.0
2020-03-27,162.0,172.92,155.5401,172.0,47729982,162.0,172.92,155.5401,172.0,47729982,0.0,1.0
2020-03-30,152.28,153.81,140.68,153.81,50975151,152.28,153.81,140.68,153.81,50975151,0.0,1.0
2020-03-31,149.14,160.64,149.0,155.0,29782664,149.14,160.64,149.0,155.0,29782664,0.0,1.0
2020-04-01,130.7,144.38,130.0,138.91,41740852,130.7,144.38,130.0,138.91,41740852,0.0,1.0
2020-04-02,123.27,136.68,120.0204,128.51,42157052,123.27,136.68,120.0204,128.51,42157052,0.0,1.0
2020-04-03,124.52,131.29,122.5,125.0,37244450,124.52,131.29,122.5,125.0,37244450,0.0,1.0
2020-04-06,148.77,149.69,129.21,133.7,50771164,148.77,149.69,129.21,133.7,50771164,0.0,1.0
2020-04-07,141.58,164.8,140.26,162.0,56560178,141.58,164.8,140.26,162.0,56560178,0.0,1.0
2020-04-08,146.87,154.0,144.55,147.51,41219762,146.87,154.0,144.55,147.51,41219762,0.0,1.0
2020-04-09,151.84,157.98,150.09,154.71,37869667,151.84,157.98,150.09,154.71,37869667,0.0,1.0
2020-04-13,147.33,156.0,146.26,155.5,25944952,147.33,156.0,146.26,155.5,25944952,0.0,1.0
2020-04-14,141.0,152.4,140.0,150.51,33796548,141.0,152.4,140.0,150.51,33796548,0.0,1.0
2020-04-15,145.98,148.6873,132.9,139.0,39170590,145.98,148.6873,132.9,139.0,39170590,0.0,1.0
2020-04-16,134.24,143.24,134.0,141.46,40110412,134.24,143.24,134.0,141.46,40110412,0.0,1.0
2020-04-17,154.0,154.0,145.0,149.41,52277217,154.0,154.0,145.0,149.41,52277217,0.0,1.0
2020-04-20,143.61,151.6299,142.5,147.21,34863988,143.61,151.6299,142.5,147.21,34863988,0.0,1.0
2020-04-21,136.33,141.8962,135.45,139.01,26962155,136.33,141.8962,135.45,139.01,26962155,0.0,1.0
2020-04-22,134.97,140.8199,134.5202,140.42,22714797,134.97,140.8199,134.5202,140.42,22714797,0.0,1.0
2020-04-23,137.74,142.38,136.05,136.5,25799954,137.74,142.38,136.05,136.5,25799954,0.0,1.0
2020-04-24,128.98,137.57,128.33,137.0,35871543,128.98,137.57,128.33,137.0,35871543,0.0,1.0
2020-04-27,128.68,131.2,123.83,129.97,34476971,128.68,131.2,123.83,129.97,34476971,0.0,1.0
2020-04-28,131.3,137.2,127.74,133.88,37733163,131.3,137.2,127.74,133.88,37733163,0.0,1.0
2020-04-29,139.0,147.18,135.25,138.08,60310583,139.0,147.18,135.25,138.08,60310583,0.0,1.0
2020-04-30,141.02,144.65,132.31,137.67,37696852,141.02,144.65,132.31,137.67,37696852,0.0,1.0
2020-05-01,133.37,143.71,132.84,143.23,36543743,133.37,143.71,132.84,143.23,36543743,0.0,1.0
2020-05-04,131.46,131.5,124.35,127.115,30690804,131.46,131.5,124.35,127.115,30690804,0.0,1.0
2020-05-05,125.4,133.8,125.0,132.88,30554080,125.4,133.8,125.0,132.88,30554080,0.0,1.0
2020-05-06,121.86,126.8591,121.37,125.8,29535705,121.86,126.8591,121.37,125.8,29535705,0.0,1.0
2020-05-07,128.65,130.71,122.36,122.81,29466006,128.65,130.71,122.36,122.81,29466006,0.0,1.0
2020-05-08,133.44,135.55,131.56,132.57,22689783,133.44,135.55,131.56,132.57,22689783,0.0,1.0
2020-05-11,128.91,131.0,127.95,130.92,20015699,128.91,131.0,127.95,130.92,20015699,0.0,1.0
2020-05-12,125.22,133.12,125.1989,129.72,22503045,125.22,133.12,125.1989,129.72,22503045,0.0,1.0
2020-05-13,121.5,125.07,119.33,125.0,25936158,121.5,125.07,119.33,125.0,25936158,0.0,1.0
2020-05-14,122.52,122.61,113.89,118.98,37456776,122.52,122.61,113.89,118.98,37456776,0.0,1.0
2020-05-15,120.0,121.8899,117.78,118.33,26737739,120.0,121.8899,117.78,118.33,26737739,0.0,1.0
2020-05-18,135.44,136.2,125.7998,126.18,43780493,135.44,136.2,125.7998,126.18,43780493,0.0,1.0
2020-05-19,130.44,137.04,130.28,137.0,32288142,130.44,137.04,130.28,137.0,32288142,0.0,1.0
2020-05-20,133.32,135.45,131.3101,133.27,21774773,133.32,135.45,131.3101,133.27,21774773,0.0,1.0
2020-05-21,139.0,144.239,136.1508,137.0,48178884,139.0,144.239,136.1508,137.0,48178884,0.0,1.0
2020-05-22,137.53,141.08,135.7766,141.01,21072749,137.53,141.08,135.7766,141.01,21072749,0.0,1.0
2020-05-26,144.73,145.91,142.61,145.21,30290023,144.73,145.91,142.61,145.21,30290023,0.0,1.0
2020-05-27,149.52,149.65,141.24,149.14,32412854,149.52,149.65,141.24,149.14,32412854,0.0,1.0
2020-05-28,149.82,156.7,149.05,156.1,34727185,149.82,156.7,149.05,156.1,34727185,0.0,1.0
2020-05-29,145.85,152.0,142.94,145.3,33845454,145.85,152.0,142.94,145.3,33845454,0.0,1.0
2020-06-01,151.39,153.55,144.55,145.45,27124553,151.39,153.55,144.55,145.45,27124553,0.0,1.0
2020-06-02,153.31,155.85,151.8101,154.0,24707813,153.31,155.85,151.8101,154.0,24707813,0.0,1.0
2020-06-03,173.16,173.78,155.49,157.1,66051955,173.16,173.78,155.49,157.1,66051955,0.0,1.0
2020-06-04,184.3,188.6,177.4,181.28,67030206,184.3,188.6,177.4,181.28,67030206,0.0,1.0
2020-06-05,205.43,218.79,197.36,205.0,99582873,205.43,218.79,197.36,205.0,99582873,0.0,1.0
2020-06-08,230.5,234.2,218.93,222.94,80282907,230.5,234.2,218.93,222.94,80282907,0.0,1.0
2020-06-09,216.74,227.0,213.08,222.14,66492269,216.74,227.0,213.08,222.14,66492269,0.0,1.0
2020-06-10,203.41,213.03,197.4,211.17,89521700,203.41,213.03,197.4,211.17,89521700,0.0,1.0
2020-06-11,170.0,192.18,166.01,179.35,102405291,170.0,192.18,166.01,179.35,102405291,0.0,1.0
2020-06-12,189.51,191.3,176.26,187.15,89383845,189.51,191.3,176.26,187.15,89383845,0.0,1.0
2020-06-15,190.94,193.23,175.89,177.18,78313114,190.94,193.23,175.89,177.18,78313114,0.0,1.0
2020-06-16,197.77,208.3,192.6,207.15,76070821,197.77,208.3,192.6,207.15,76070821,0.0,1.0
2020-06-17,192.54,196.43,191.25,194.52,52876559,192.54,196.43,191.25,194.52,52876559,0.0,1.0
2020-06-18,192.29,198.0345,187.2,188.24,60509096,192.29,198.0345,187.2,188.24,60509096,0.0,1.0
2020-06-19,187.02,197.96,184.571,197.9,67092230,187.02,197.96,184.571,197.9,67092230,0.0,1.0
2020-06-22,188.52,188.7,181.9,184.56,53741901,188.52,188.7,181.9,184.56,53741901,0.0,1.0
2020-06-23,187.88,190.12,183.55,189.3,50133899,187.88,190.12,183.55,189.3,50133899,0.0,1.0
2020-06-24,176.69,185.2,176.07,183.61,56321094,176.69,185.2,176.07,183.61,56321094,0.0,1.0
2020-06-25,174.88,177.5,169.59,169.87,57227052,174.88,177.5,169.59,169.87,57227052,0.0,1.0
2020-06-26,170.01,173.85,167.6,173.42,50580953,170.01,173.85,167.6,173.42,50580953,0.0,1.0
2020-06-29,194.49,194.5,176.27,181.0,78116300,194.49,194.5,176.27,181.0,78116300,0.0,1.0
2020-06-30,183.3,188.49,180.38,188.02,65221300,183.3,188.49,180.38,188.02,65221300,0.0,1.0
2020-07-01,180.32,190.61,180.04,185.88,48890100,180.32,190.61,180.04,185.88,48890100,0.0,1.0
2020-07-02,180.81,187.79,180.43,185.58,41721500,180.81,187.79,180.43,185.58,41721500,0.0,1.0
2020-07-06,187.91,189.36,181.6,184.52,49350000,187.91,189.36,181.6,184.52,49350000,0.0,1.0
2020-07-07,178.88,185.07,178.65,185.07,37021800,178.88,185.07,178.65,185.07,37021800,0.0,1.0
2020-07-08,180.08,181.58,175.51,179.05,38055200,180.08,181.58,175.51,179.05,38055200,0.0,1.0
2020-07-09,173.28,180.75,172.81,179.67,33435000,173.28,180.75,172.81,179.67,33435000,0.0,1.0
2020-07-10,178.44,179.33,169.75,171.7,40911200,178.44,179.33,169.75,171.7,40911200,0.0,1.0
2020-07-13,175.65,183.25,174.36,180.2,42964200,175.65,183.25,174.36,180.2,42964200,0.0,1.0
2020-07-14,179.96,181.3,173.41,177.0,38579500,179.96,181.3,173.41,177.0,38579500,0.0,1.0
2020-07-15,187.94,189.53,181.25,185.54,47947900,187.94,189.53,181.25,185.54,47947900,0.0,1.0
2020-07-16,178.7,184.59,177.34,184.32,34993600,178.7,184.59,177.34,184.32,34993600,0.0,1.0
2020-07-17,175.66,181.1,175.55,178.41,26164500,175.66,181.1,175.55,178.41,26164500,0.0,1.0
2020-07-20,174.42,176.57,171.62,175.13,25267053,174.42,176.57,171.62,175.13,25267053,0.0,1.0
2020-07-21,178.63,182.65,176.75,178.43,40733560,178.63,182.65,176.75,178.43,40733560,0.0,1.0
2020-07-22,179.79,182.95,175.39,176.43,29790308,179.79,182.95,175.39,176.43,29790308,0.0,1.0
2020-07-23,176.45,182.5,175.42,178.0,29587221,176.45,182.5,175.42,178.0,29587221,0.0,1.0
2020-07-24,173.76,181.0999,173.6,175.68,28548036,173.76,181.0999,173.6,175.68,28548036,0.0,1.0
2020-07-27,170.21,174.14,169.0,173.19,30243773,170.21,174.14,169.0,173.19,30243773,0.0,1.0
2020-07-28,170.84,173.74,168.23,168.5,25349138,170.84,173.74,168.23,168.5,25349138,0.0,1.0
2020-07-29,166.01,173.01,162.25,172.9,51709634,166.01,173.01,162.25,172.9,51709634,0.0,1.0
2020-07-30,161.95,164.5499,160.64,162.88,29140019,161.95,164.5499,160.64,162.88,29140019,0.0,1.0
2020-07-31,158.0,163.4,156.26,161.55,30286699,158.0,163.4,156.26,161.55,30286699,0.0,1.0
2020-08-03,162.27,163.58,153.41,156.51,38520485,162.27,163.58,153.41,156.51,38520485,0.0,1.0
2020-08-04,165.07,167.4,163.01,164.63,30853453,165.07,167.4,163.01,164.63,30853453,0.0,1.0
2020-08-05,174.28,174.98,166.4,167.6,46550968,174.28,174.98,166.4,167.6,46550968,0.0,1.0
2020-08-06,172.2,175.57,170.6,172.8,32921629,172.2,175.57,170.6,172.8,32921629,0.0,1.0
2020-08-07,170.02,171.8599,168.7,171.5,19317971,170.02,171.8599,168.7,171.5,19317971,0.0,1.0
2020-08-10,179.41,179.79,171.33,171.36,35857657,179.41,179.79,171.33,171.36,35857657,0.0,1.0
2020-08-11,180.13,189.97,179.53,184.51,61036613,180.13,189.97,179.53,184.51,61036613,0.0,1.0
2020-08-12,175.44,184.149,173.19,184.01,40702391,175.44,184.149,173.19,184.01,40702391,0.0,1.0
2020-08-13,174.73,179.47,172.4301,173.62,22958755,174.73,179.47,172.4301,173.62,22958755,0.0,1.0
2020-08-14,178.08,179.47,172.35,173.09,32414091,178.08,179.47,172.35,173.09,32414091,0.0,1.0
2020-08-17,172.01,178.29,171.4085,178.24,23240046,172.01,178.29,171.4085,178.24,23240046,0.0,1.0
2020-08-18,170.23,173.238,169.01,172.01,21488490,170.23,173.238,169.01,172.01,21488490,0.0,1.0
2020-08-19,169.27,174.1,169.09,170.44,25601504,169.27,174.1,169.09,170.44,25601504,0.0,1.0
2020-08-20,169.58,170.84,165.86,168.54,23213414,169.58,170.84,165.86,168.54,23213414,0.0,1.0
2020-08-21,167.5,170.0839,167.27,168.35,16945902,167.5,170.0839,167.27,168.35,16945902,0.0,1.0
2020-08-24,178.27,178.27,167.93,168.78,39317105,178.27,178.27,167.93,168.78,39317105,0.0,1.0
2020-08-25,174.73,180.63,172.44,180.46,31318540,174.73,180.63,172.44,180.46,31318540,0.0,1.0
2020-08-26,171.9,174.4299,171.35,173.8,16189790,171.9,174.4299,171.35,173.8,16189790,0.0,1.0
2020-08-27,174.2,181.31,173.5601,174.71,29548068,174.2,181.31,173.5601,174.71,29548068,0.0,1.0
2020-08-28,175.8,177.28,172.57,175.11,20383897,175.8,177.28,172.57,175.11,20383897,0.0,1.0
2020-08-31,171.82,175.2699,171.7,174.65,16264298,171.82,175.2699,171.7,174.65,16264298,0.0,1.0
2020-09-01,172.1,175.49,169.25,170.71,18997415,172.1,175.49,169.25,170.71,18997415,0.0,1.0
2020-09-02,174.78,175.0,171.45,172.7398,16552085,174.78,175.0,171.45,172.7398,16552085,0.0,1.0
2020-09-03,168.77,180.85,168.12,175.0,27799393,168.77,180.85,168.12,175.0,27799393,0.0,1.0
2020-09-04,171.05,172.83,164.0,171.31,18867266,171.05,172.83,164.0,171.31,18867266,0.0,1.0
2020-09-08,161.08,166.9,160.5,165.8,22622677,161.08,166.9,160.5,165.8,22622677,0.0,1.0
2020-09-09,160.78,163.06,157.0,161.61,21951401,160.78,163.06,157.0,161.61,21951401,0.0,1.0
2020-09-10,157.69,163.78,157.57,160.96,14532586,157.69,163.78,157.57,160.96,14532586,0.0,1.0
2020-09-11,160.23,161.3592,156.32,158.0,14722442,160.23,161.3592,156.32,158.0,14722442,0.0,1.0
2020-09-14,165.35,165.94,158.9,161.75,17228433,165.35,165.94,158.9,161.75,17228433,0.0,1.0
2020-09-15,163.49,168.84,163.33,166.65,14881701,163.49,168.84,163.33,166.65,14881701,0.0,1.0
2020-09-16,167.46,170.57,160.31,161.95,21886252,167.46,170.57,160.31,161.95,21886252,0.0,1.0
2020-09-17,167.53,168.455,161.05,164.63,19717829,167.53,168.455,161.05,164.63,19717829,0.0,1.0
2020-09-18,161.14,169.72,161.02,165.66,22057120,161.14,169.72,161.02,165.66,22057120,0.0,1.0
2020-09-21,156.35,158.83,154.2,157.83,23125336,156.35,158.83,154.2,157.83,23125336,0.0,1.0
2020-09-22,156.8,160.0678,154.95,156.81,17768918,156.8,160.0678,154.95,156.81,17768918,0.0,1.0
2020-09-23,151.18,160.42,150.89,157.33,18247495,151.18,160.42,150.89,157.33,18247495,0.0,1.0
2020-09-24,146.05,150.31,145.02,150.29,27098139,146.05,150.31,145.02,150.29,27098139,0.0,1.0
2020-09-25,156.03,156.3116,146.415,146.85,29123012,156.03,156.3116,146.415,146.85,29123012,0.0,1.0
2020-09-28,166.08,168.0,159.2,160.33,38868155,166.08,168.0,159.2,160.33,38868155,0.0,1.0
2020-09-29,163.6,165.5,162.01,164.77,19920966,163.6,165.5,162.01,164.77,19920966,0.0,1.0
2020-09-30,165.26,170.98,164.11,164.5,38436691,165.26,170.98,164.11,164.5,38436691,0.0,1.0
2020-10-01,167.86,172.76,165.57,170.15,30677082,167.86,172.76,165.57,170.15,30677082,0.0,1.0
2020-10-02,168.08,169.78,161.8,161.86,31773793,168.08,169.78,161.8,161.86,31773793,0.0,1.0
2020-10-05,171.2,172.08,167.51,169.49,19082147,171.2,172.08,167.51,169.49,19082147,0.0,1.0
2020-10-06,159.54,175.56,159.33,173.04,47132549,159.54,175.56,159.33,173.04,47132549,0.0,1.0
2020-10-07,164.61,166.3447,162.38,163.71,26019072,164.61,166.3447,162.38,163.71,26019072,0.0,1.0
2020-10-08,168.0,168.09,163.5401,166.22,20598604,168.0,168.09,163.5401,166.22,20598604,0.0,1.0
2020-10-09,167.33,170.0,166.82,169.93,17405970,167.33,170.0,166.82,169.93,17405970,0.0,1.0
2020-10-12,167.35,169.2,165.95,167.75,12176639,167.35,169.2,165.95,167.75,12176639,0.0,1.0
2020-10-13,162.14,165.5299,162.09,165.36,15182626,162.14,165.5299,162.09,165.36,15182626,0.0,1.0
2020-10-14,163.24,165.17,162.49,162.7,10541785,163.24,165.17,162.49,162.7,10541785,0.0,1.0
2020-10-15,164.24,164.54,158.73,161.01,13226822,164.24,164.54,158.73,161.01,13226822,0.0,1.0
2020-10-16,167.35,173.42,167.27,171.22,31780625,167.35,173.42,167.27,171.22,31780625,0.0,1.0
2020-10-19,167.11,170.84,166.11,169.09,16519618,167.11,170.84,166.11,169.09,16519618,0.0,1.0
2020-10-20,167.24,169.29,166.18,168.29,12319920,167.24,169.29,166.18,168.29,12319920,0.0,1.0
2020-10-21,163.86,167.63,163.82,166.44,11450646,163.86,167.63,163.82,166.44,11450646,0.0,1.0
2020-10-22,169.07,169.63,164.095,164.7,14238164,169.07,169.63,164.095,164.7,14238164,0.0,1.0
2020-10-23,167.36,170.26,166.05,169.99,10024180,167.36,170.26,166.05,169.99,10024180,0.0,1.0
2020-10-26,160.83,165.5,159.05,164.95,16151140,160.83,165.5,159.05,164.95,16151140,0.0,1.0
2020-10-27,155.24,160.25,155.0,159.16,15491864,155.24,160.25,155.0,159.16,15491864,0.0,1.0
2020-10-28,148.14,153.95,148.0,153.0,20279768,148.14,153.95,148.0,153.0,20279768,0.0,1.0
2020-10-29,148.29,150.1,146.6,148.03,14554267,148.29,150.1,146.6,148.03,14554267,0.0,1.0
2020-10-30,144.39,149.1699,141.58,147.2,15392753,144.39,149.1699,141.58,147.2,15392753,0.0,1.0
2020-11-02,148.6,149.59,143.38,145.75,13854646,148.6,149.59,143.38,145.75,13854646,0.0,1.0
2020-11-03,153.65,154.82,150.64,151.83,12249773,153.65,154.82,150.64,151.83,12249773,0.0,1.0
2020-11-04,151.63,155.4,151.17,153.17,11344718,151.63,155.4,151.17,153.17,11344718,0.0,1.0
2020-11-05,157.09,157.63,152.1009,152.48,12328321,157.09,157.63,152.1009,152.48,12328321,0.0,1.0
2020-11-06,157.74,158.47,154.52,156.33,8995560,157.74,158.47,154.52,156.33,8995560,0.0,1.0
2020-11-09,179.36,184.46,172.16,179.0,49014412,179.36,184.46,172.16,179.0,49014412,0.0,1.0
2020-11-10,188.69,193.95,180.38,182.8,46404277,188.69,193.95,180.38,182.8,46404277,0.0,1.0
2020-11-11,182.15,190.0,180.41,189.89,29907750,182.15,190.0,180.41,189.89,29907750,0.0,1.0
2020-11-12,176.72,184.59,176.25,178.95,20336210,176.72,184.59,176.25,178.95,20336210,0.0,1.0
2020-11-13,187.11,187.27,178.71,178.9997,19784797,187.11,187.27,178.71,178.9997,19784797,0.0,1.0
2020-11-16,202.4,202.94,191.3501,194.56,40562836,202.4,202.94,191.3501,194.56,40562836,0.0,1.0
2020-11-17,210.05,211.2,196.05,200.25,38299287,210.05,211.2,196.05,200.25,38299287,0.0,1.0
2020-11-18,203.3,223.02,203.0,223.02,65990690,203.3,223.02,203.0,223.02,65990690,0.0,1.0
2020-11-19,205.67,209.44,199.9007,200.45,34236071,205.67,209.44,199.9007,200.45,34236071,0.0,1.0
2020-11-20,199.62,206.58,199.17,204.59,18230882,199.62,206.58,199.17,204.59,18230882,0.0,1.0
2020-11-23,211.53,214.2099,201.87,203.24,28372397,211.53,214.2099,201.87,203.24,28372397,0.0,1.0
2020-11-24,218.49,222.95,215.76,219.43,30816128,218.49,222.95,215.76,219.43,30816128,0.0,1.0
2020-11-25,217.61,221.0,213.09,217.71,19254143,217.61,221.0,213.09,217.71,19254143,0.0,1.0
2020-11-27,216.5,219.93,216.04,218.25,9970228,216.5,219.93,216.04,218.25,9970228,0.0,1.0
2020-11-30,210.71,217.7799,208.5188,215.7,16501856,210.71,217.7799,208.5188,215.7,16501856,0.0,1.0
2020-12-01,213.01,218.09,213.0,214.31,15539226,213.01,218.09,213.0,214.31,15539226,0.0,1.0
2020-12-02,223.85,224.99,210.3,213.01,25912263,223.85,224.99,210.3,213.01,25912263,0.0,1.0
2020-12-03,237.2,242.0,226.53,228.3,45945139,237.2,242.0,226.53,228.3,45945139,0.0,1.0
2020-12-04,232.71,238.1799,230.25,236.36,29378368,232.71,238.1799,230.25,236.36,29378368,0.0,1.0
2020-12-07,238.17,244.08,237.11,238.5,33246663,238.17,244.08,237.11,238.5,33246663,0.0,1.0
2020-12-08,236.57,241.7,234.46,238.7,19682031,236.57,241.7,234.46,238.7,19682031,0.0,1.0
2020-12-09,232.06,240.84,228.28,238.64,19043597,232.06,240.84,228.28,238.64,19043597,0.0,1.0
2020-12-10,234.43,237.01,228.02,228.1,16185032,234.43,237.01,228.02,228.1,16185032,0.0,1.0
2020-12-11,230.33,236.22,228.33,232.82,17311799,230.33,236.22,228.33,232.82,17311799,0.0,1.0
2020-12-14,228.62,237.63,228.37,235.0,19231239,228.62,237.63,228.37,235.0,19231239,0.0,1.0
2020-12-15,229.5,232.5,224.36,230.0,19013191,229.5,232.5,224.36,230.0,19013191,0.0,1.0
2020-12-16,225.87,232.37,225.2959,229.33,17858394,225.87,232.37,225.2959,229.33,17858394,0.0,1.0
2020-12-17,221.24,228.49,220.53,227.24,17465600,221.24,228.49,220.53,227.24,17465600,0.0,1.0
2020-12-18,219.75,223.464,218.61,222.05,19092763,219.75,223.464,218.61,222.05,19092763,0.0,1.0
2020-12-21,219.31,219.43,211.1,212.34,18726505,219.31,219.43,211.1,212.34,18726505,0.0,1.0
2020-12-22,218.78,223.89,217.7,223.28,13326166,218.78,223.89,217.7,223.28,13326166,0.0,1.0
2020-12-23,219.69,224.4022,219.32,219.55,10869007,219.69,224.4022,219.32,219.55,10869007,0.0,1.0
2020-12-24,217.15,219.88,216.05,219.62,6398510,217.15,219.88,216.05,219.62,6398510,0.0,1.0
2020-12-28,216.09,219.2,215.1627,218.19,8821894,216.09,219.2,215.1627,218.19,8821894,0.0,1.0
2020-12-29,216.25,221.68,215.4,218.3,14593765,216.25,221.68,215.4,218.3,14593765,0.0,1.0
2020-12-30,216.67,218.554,214.365,216.36,10812617,216.67,218.554,214.365,216.36,10812617,0.0,1.0
2020-12-31,214.06,216.9,212.7,216.24,10487567,214.06,216.9,212.7,216.24,10487567,0.0,1.0
2021-01-04,202.72,210.2,202.4911,210.0,21225594,202.72,210.2,202.4911,210.0,21225594,0.0,1.0
2021-01-05,211.63,213.35,204.6,204.74,19338304,211.63,213.35,204.6,204.74,19338304,0.0,1.0
2021-01-06,211.03,215.61,209.34,210.22,16202157,211.03,215.61,209.34,210.22,16202157,0.0,1.0
2021-01-07,212.71,216.6,211.78,213.39,14474098,212.71,216.6,211.78,213.39,14474098,0.0,1.0
2021-01-08,209.9,214.1,208.155,213.61,14144017,209.9,214.1,208.155,213.61,14144017,0.0,1.0
2021-01-11,206.79,207.7799,201.01,203.03,16789281,206.79,207.7799,201.01,203.03,16789281,0.0,1.0
2021-01-12,208.41,209.06,204.81,206.65,12599521,208.41,209.06,204.81,206.65,12599521,0.0,1.0
2021-01-13,207.21,208.79,204.85,207.15,8570469,207.21,208.79,204.85,207.15,8570469,0.0,1.0
2021-01-14,209.91,214.19,208.21,208.79,12446820,209.91,214.19,208.21,208.79,12446820,0.0,1.0
2021-01-15,204.32,209.25,204.2,208.96,11103341,204.32,209.25,204.2,208.96,11103341,0.0,1.0
2021-01-19,210.71,211.52,206.52,206.99,11947219,210.71,211.52,206.52,206.99,11947219,0.0,1.0
2021-01-20,211.45,215.59,211.21,213.24,9727036,211.45,215.59,211.21,213.24,9727036,0.0,1.0
2021-01-21,207.41,211.93,206.34,211.72,11119827,207.41,211.93,206.34,211.72,11119827,0.0,1.0
2021-01-22,205.84,206.6999,204.27,205.55,7514630,205.84,206.6999,204.27,205.55,7514630,0.0,1.0
2021-01-25,203.36,203.8,199.3,203.265,14276235,203.36,203.8,199.3,203.265,14276235,0.0,1.0
2021-01-26,202.06,208.35,201.79,205.34,11011763,202.06,208.35,201.79,205.34,11011763,0.0,1.0
2021-01-27,194.03,199.47,191.8504,196.9,20948458,194.03,199.47,191.8504,196.9,20948458,0.0,1.0
2021-01-28,197.23,200.42,196.0,198.045,10403214,197.23,200.42,196.0,198.045,10403214,0.0,1.0
2021-01-29,194.19,201.57,193.1201,198.3,13683736,194.19,201.57,193.1201,198.3,13683736,0.0,1.0
2021-02-01,195.84,197.38,192.86,196.0,9061904,195.84,197.38,192.86,196.0,9061904,0.0,1.0
2021-02-02,200.94,203.03,198.09,198.98,11039127,200.94,203.03,198.09,198.98,11039127,0.0,1.0
2021-02-03,207.39,208.16,201.2606,202.0,11836856,207.39,208.16,201.2606,202.0,11836856,0.0,1.0
2021-02-04,210.64,212.48,208.02,209.87,11869930,210.64,212.48,208.02,209.87,11869930,0.0,1.0
2021-02-05,207.93,213.1988,206.66,212.25,9546076,207.93,213.1988,206.66,212.25,9546076,0.0,1.0
2021-02-08,211.95,211.99,208.3,209.55,11182088,211.95,211.99,208.3,209.55,11182088,0.0,1.0
2021-02-09,215.12,216.73,208.9027,210.6,13470586,215.12,216.73,208.9027,210.6,13470586,0.0,1.0
2021-02-10,211.92,217.49,211.12,215.65,11421079,211.92,217.49,211.12,215.65,11421079,0.0,1.0
2021-02-11,210.66,213.99,208.5709,212.235,7140235,210.66,213.99,208.5709,212.235,7140235,0.0,1.0
2021-02-12,210.98,213.16,209.67,210.36,6010791,210.98,213.16,209.67,210.36,6010791,0.0,1.0
2021-02-16,217.18,217.4,212.3301,213.08,10171133,217.18,217.4,212.3301,213.08,10171133,0.0,1.0
2021-02-17,215.52,218.71,212.68,215.52,9169815,215.52,218.71,212.68,215.52,9169815,0.0,1.0
2021-02-18,208.48,214.34,208.08,213.45,9121302,208.48,214.34,208.08,213.45,9121302,0.0,1.0
2021-02-19,217.47,217.64,209.15,209.97,12415284,217.47,217.64,209.15,209.97,12415284,0.0,1.0
2021-02-22,212.88,220.39,210.8,211.89,21275718,212.88,220.39,210.8,211.89,21275718,0.0,1.0
2021-02-23,212.12,214.75,206.6,214.15,15996695,212.12,214.75,206.6,214.15,15996695,0.0,1.0
2021-02-24,229.34,229.61,211.6,212.1,30709277,229.34,229.61,211.6,212.1,30709277,0.0,1.0
2021-02-25,216.45,228.5,214.71,227.8,18774835,216.45,228.5,214.71,227.8,18774835,0.0,1.0
2021-02-26,212.01,220.66,211.29,218.51,12699629,212.01,220.66,211.29,218.51,12699629,0.0,1.0
2021-03-01,224.39,226.98,219.02,219.6,18735442,224.39,226.98,219.02,219.6,18735442,0.0,1.0
2021-03-02,223.14,227.19,222.15,224.79,11114402,223.14,227.19,222.15,224.79,11114402,0.0,1.0
2021-03-03,228.56,235.4,225.04,226.36,30426042,228.56,235.4,225.04,226.36,30426042,0.0,1.0
2021-03-04,224.71,237.1027,218.7,232.73,26645062,224.71,237.1027,218.7,232.73,26645062,0.0,1.0
2021-03-05,223.22,229.92,213.8,229.01,20026576,223.22,229.92,213.8,229.01,20026576,0.0,1.0
2021-03-08,224.03,229.89,223.71,226.67,13836761,224.03,229.89,223.71,226.67,13836761,0.0,1.0
2021-03-09,230.61,234.06,222.5801,226.81,21001194,230.61,234.06,222.5801,226.81,21001194,0.0,1.0
2021-03-10,245.34,246.8,232.88,233.81,27753366,245.34,246.8,232.88,233.81,27753366,0.0,1.0
2021-03-11,252.0,256.65,246.55,248.77,30139245,252.0,256.65,246.55,248.77,30139245,0.0,1.0
2021-03-12,269.19,269.72,253.5,253.86,35264331,269.19,269.72,253.5,253.86,35264331,0.0,1.0
2021-03-15,265.63,278.5671,264.33,274.15,34889116,265.63,278.5671,264.33,274.15,34889116,0.0,1.0
2021-03-16,255.21,264.17,254.02,263.23,28785798,255.21,264.17,254.02,263.23,28785798,0.0,1.0
2021-03-17,263.59,263.61,253.68,254.7,23785524,263.59,263.61,253.68,254.7,23785524,0.0,1.0
2021-03-18,256.06,267.3693,254.73,261.32,24595516,256.06,267.3693,254.73,261.32,24595516,0.0,1.0
2021-03-19,255.82,258.88,251.31,257.75,17330779,255.82,258.88,251.31,257.75,17330779,0.0,1.0
2021-03-22,251.23,257.6699,250.16,255.82,15230028,251.23,257.6699,250.16,255.82,15230028,0.0,1.0
2021-03-23,241.25,251.3,239.43,249.26,21358225,241.25,251.3,239.43,249.26,21358225,0.0,1.0
2021-03-24,239.24,248.8,239.06,243.75,24055110,239.24,248.8,239.06,243.75,24055110,0.0,1.0
2021-03-25,247.19,247.58,231.7,234.34,27553588,247.19,247.58,231.7,234.34,27553588,0.0,1.0
2021-03-26,244.87,250.9,240.3,249.62,17157068,244.87,250.9,240.3,249.62,17157068,0.0,1.0
2021-03-29,250.52,254.71,248.03,251.3,22198781,250.52,254.71,248.03,251.3,22198781,0.0,1.0
2021-03-30,252.01,253.5,248.91,251.24,12577251,252.01,253.5,248.91,251.24,12577251,0.0,1.0
2021-03-31,254.72,257.88,253.36,254.7,14138489,254.72,257.88,253.36,254.7,14138489,0.0,1.0
2021-04-01,252.96,257.88,251.31,256.67,10934489,252.96,257.88,251.31,256.67,10934489,0.0,1.0
2021-04-05,259.36,260.48,256.25,256.56,13750297,259.36,260.48,256.25,256.56,13750297,0.0,1.0
2021-04-06,255.17,259.35,254.6643,257.21,11180296,255.17,259.35,254.6643,257.21,11180296,0.0,1.0
2021-04-07,252.58,255.9,250.83,255.31,9925745,252.58,255.9,250.83,255.31,9925745,0.0,1.0
2021-04-08,254.95,254.95,249.31,251.7,9899948,254.95,254.95,249.31,251.7,9899948,0.0,1.0
2021-04-09,252.36,252.8399,249.438,250.51,12255890,252.36,252.8399,249.438,250.51,12255890,0.0,1.0
2021-04-12,249.52,251.55,246.29,250.57,10383610,249.52,251.55,246.29,250.57,10383610,0.0,1.0
2021-04-13,253.27,254.4873,246.1,248.33,15901401,253.27,254.4873,246.1,248.33,15901401,0.0,1.0
2021-04-14,252.43,258.37,251.28,255.32,12661806,252.43,258.37,251.28,255.32,12661806,0.0,1.0
2021-04-15,251.11,254.12,249.43,253.56,9479008,251.11,254.12,249.43,253.56,9479008,0.0,1.0
2021-04-16,248.18,253.05,246.2312,252.0,14605952,248.18,253.05,246.2312,252.0,14605952,0.0,1.0
2021-04-19,244.15,247.0,242.22,247.0,9249340,244.15,247.0,242.22,247.0,9249340,0.0,1.0
2021-04-20,234.06,241.088,232.34,241.03,19483582,234.06,241.088,232.34,241.03,19483582,0.0,1.0
2021-04-21,235.92,236.76,230.22,232.22,12847033,235.92,236.76,230.22,232.22,12847033,0.0,1.0
2021-04-22,234.33,239.6499,233.38,235.955,13854396,234.33,239.6499,233.38,235.955,13854396,0.0,1.0
2021-04-23,238.38,238.58,233.11,233.89,11553322,238.38,238.58,233.11,233.89,11553322,0.0,1.0
2021-04-26,241.44,244.65,240.1,240.24,10599561,241.44,244.65,240.1,240.24,10599561,0.0,1.0
2021-04-27,242.47,243.49,239.41,241.88,10583259,242.47,243.49,239.41,241.88,10583259,0.0,1.0
2021-04-28,235.46,239.65,232.85,239.0,19054131,235.46,239.65,232.85,239.0,19054131,0.0,1.0
2021-04-29,235.94,237.68,231.8,237.0,12296078,235.94,237.68,231.8,237.0,12296078,0.0,1.0
2021-04-30,234.31,236.77,232.7,233.68,10380437,234.31,236.77,232.7,233.68,10380437,0.0,1.0
2021-05-03,235.19,237.1,233.81,234.11,9887848,235.19,237.1,233.81,234.11,9887848,0.0,1.0
2021-05-04,233.63,236.65,225.65,235.75,17807207,233.63,236.65,225.65,235.75,17807207,0.0,1.0
2021-05-05,228.18,233.49,227.56,232.45,14913500,228.18,233.49,227.56,232.45,14913500,0.0,1.0
2021-05-06,229.81,231.165,226.545,229.3,11857109,229.81,231.165,226.545,229.3,11857109,0.0,1.0
2021-05-07,235.47,235.905,227.99,229.8,12822993,235.47,235.905,227.99,229.8,12822993,0.0,1.0
2021-05-10,232.93,241.1049,232.5,236.84,14813935,232.93,241.1049,232.5,236.84,14813935,0.0,1.0
2021-05-11,228.88,230.1299,223.85,226.56,16273165,228.88,230.1299,223.85,226.56,16273165,0.0,1.0
2021-05-12,220.78,229.74,220.63,227.25,14931188,220.78,229.74,220.63,227.25,14931188,0.0,1.0
2021-05-13,222.64,229.27,219.07,223.0,16503373,222.64,229.27,219.07,223.0,16503373,0.0,1.0
2021-05-14,228.47,228.81,224.35,225.99,10162396,228.47,228.81,224.35,225.99,10162396,0.0,1.0
2021-05-17,227.98,228.26,223.58,226.24,9559323,227.98,228.26,223.58,226.24,9559323,0.0,1.0
2021-05-18,227.55,232.2652,226.43,227.25,10081074,227.55,232.2652,226.43,227.25,10081074,0.0,1.0
2021-05-19,224.42,225.12,220.28,223.18,13162733,224.42,225.12,220.28,223.18,13162733,0.0,1.0
2021-05-20,227.65,228.4389,223.77,225.13,9218913,227.65,228.4389,223.77,225.13,9218913,0.0,1.0
2021-05-21,234.82,236.3,231.39,232.9,16578995,234.82,236.3,231.39,232.9,16578995,0.0,1.0
2021-05-24,237.44,238.5,232.6,235.14,10105966,237.44,238.5,232.6,235.14,10105966,0.0,1.0
2021-05-25,240.74,243.78,239.23,240.0,12908035,240.74,243.78,239.23,240.0,12908035,0.0,1.0
2021-05-26,241.37,242.49,239.87,241.7,7240189,241.37,242.49,239.87,241.7,7240189,0.0,1.0
2021-05-27,250.7,252.6,247.19,248.11,18404388,250.7,252.6,247.19,248.11,18404388,0.0,1.0
2021-05-28,247.02,248.98,245.37,247.475,11197398,247.02,248.98,245.37,247.475,11197398,0.0,1.0
2021-06-01,254.73,255.64,251.52,253.0,13562787,254.73,255.64,251.52,253.0,13562787,0.0,1.0
2021-06-02,255.62,258.3957,254.62,255.6,10820398,255.62,258.3957,254.62,255.6,10820398,0.0,1.0
2021-06-03,250.32,254.8,249.69,252.98,10401952,250.32,254.8,249.69,252.98,10401952,0.0,1.0
2021-06-04,249.92,251.7999,248.49,251.51,8798961,249.92,251.7999,248.49,251.51,8798961,0.0,1.0
2021-06-07,252.66,253.1999,248.81,251.5,10605972,252.66,253.1999,248.81,251.5,10605972,0.0,1.0
2021-06-08,252.76,256.31,250.0,256.26,15113870,252.76,256.31,250.0,256.26,15113870,0.0,1.0
2021-06-09,248.06,253.17,247.91,251.2,10693220,248.06,253.17,247.91,251.2,10693220,0.0,1.0
2021-06-10,248.34,255.14,248.1,251.72,14519161,248.34,255.14,248.1,251.72,14519161,0.0,1.0
2021-06-11,247.28,251.12,245.78,250.35,9934179,247.28,251.12,245.78,250.35,9934179,0.0,1.0
2021-06-14,245.14,249.2,244.4,246.44,9344427,245.14,249.2,244.4,246.44,9344427,0.0,1.0
2021-06-15,246.54,248.51,244.94,245.36,10630916,246.54,248.51,244.94,245.36,10630916,0.0,1.0
2021-06-16,242.27,246.0601,241.55,245.25,10436260,242.27,246.0601,241.55,245.25,10436260,0.0,1.0
2021-06-17,239.22,243.5,237.33,241.96,10774398,239.22,243.5,237.33,241.96,10774398,0.0,1.0
2021-06-18,237.35,239.31,235.8,237.79,11965015,237.35,239.31,235.8,237.79,11965015,0.0,1.0
2021-06-21,245.28,245.62,237.25,238.66,15301780,245.28,245.62,237.25,238.66,15301780,0.0,1.0
2021-06-22,243.78,244.63,241.08,244.5,10042509,243.78,244.63,241.08,244.5,10042509,0.0,1.0
2021-06-23,243.57,246.87,243.17,244.8,9874664,243.57,246.87,243.17,244.8,9874664,0.0,1.0
2021-06-24,250.57,250.74,243.7,245.2,13755551,250.57,250.74,243.7,245.2,13755551,0.0,1.0
2021-06-25,248.38,252.3,248.25,250.75,9625783,248.38,252.3,248.25,250.75,9625783,0.0,1.0
2021-06-28,239.96,245.08,238.88,244.73,18151979,239.96,245.08,238.88,244.73,18151979,0.0,1.0
2021-06-29,235.76,244.37,235.66,243.74,16743926,235.76,244.37,235.66,243.74,16743926,0.0,1.0
2021-06-30,239.56,241.17,236.0,236.24,12089069,239.56,241.17,236.0,236.24,12089069,0.0,1.0
2021-07-01,239.73,241.8,238.61,240.36,9516185,239.73,241.8,238.61,240.36,9516185,0.0,1.0
2021-07-02,236.68,240.1073,233.47,239.55,15722452,236.68,240.1073,233.47,239.55,15722452,0.0,1.0
2021-07-06,236.14,237.1727,233.47,236.85,11045802,236.14,237.1727,233.47,236.85,11045802,0.0,1.0
2021-07-07,231.78,238.01,230.5201,235.17,11497000,231.78,238.01,230.5201,235.17,11497000,0.0,1.0
2021-07-08,236.77,237.47,226.16,227.48,17964250,236.77,237.47,226.16,227.48,17964250,0.0,1.0
2021-07-09,239.59,240.38,236.22,237.77,12385382,239.59,240.38,236.22,237.77,12385382,0.0,1.0
2021-07-12,238.29,240.77,236.4626,237.99,9071492,238.29,240.77,236.4626,237.99,9071492,0.0,1.0
2021-07-13,228.2,234.49,228.16,232.27,21029504,228.2,234.49,228.16,232.27,21029504,0.0,1.0
2021-07-14,224.45,230.515,224.3,229.02,12137004,224.45,230.515,224.3,229.02,12137004,0.0,1.0
2021-07-15,222.76,226.666,220.8,222.88,12228645,222.76,226.666,220.8,222.88,12228645,0.0,1.0
2021-07-16,217.74,224.0,217.0338,223.11,12413422,217.74,224.0,217.0338,223.11,12413422,0.0,1.0
2021-07-19,206.99,211.55,204.8,211.18,24123597,206.99,211.55,204.8,211.18,24123597,0.0,1.0
2021-07-20,217.15,217.3699,206.62,208.1,17027300,217.15,217.3699,206.62,208.1,17027300,0.0,1.0
2021-07-21,222.54,224.09,218.9,219.5,11437567,222.54,224.09,218.9,219.5,11437567,0.0,1.0
2021-07-22,220.87,222.25,218.31,221.52,9768898,220.87,222.25,218.31,221.52,9768898,0.0,1.0
2021-07-23,221.52,224.63,220.94,222.97,9379453,221.52,224.63,220.94,222.97,9379453,0.0,1.0
2021-07-26,225.85,226.1209,219.89,220.0,8933194,225.85,226.1209,219.89,220.0,8933194,0.0,1.0
2021-07-27,222.27,225.7,220.42,223.17,8784223,222.27,225.7,220.42,223.17,8784223,0.0,1.0
2021-07-28,231.57,237.49,231.3301,234.05,19330500,231.57,237.49,231.3301,234.05,19330500,0.0,1.0
2021-07-29,231.63,234.8199,231.12,233.69,8512703,231.63,234.8199,231.12,233.69,8512703,0.0,1.0
2021-07-30,226.48,231.18,225.4,229.39,9940082,226.48,231.18,225.4,229.39,9940082,0.0,1.0
2021-08-02,225.34,230.47,224.87,227.19,8889125,225.34,230.47,224.87,227.19,8889125,0.0,1.0
2021-08-03,229.09,229.1,221.3,225.9,7326398,229.09,229.1,221.3,225.9,7326398,0.0,1.0
2021-08-04,226.63,232.35,225.33,226.42,9756279,226.63,232.35,225.33,226.42,9756279,0.0,1.0
2021-08-05,229.94,231.54,226.49,226.68,8362602,229.94,231.54,226.49,226.68,8362602,0.0,1.0
2021-08-06,231.33,233.57,230.42,231.55,6061935,231.33,233.57,230.42,231.55,6061935,0.0,1.0
2021-08-09,232.27,233.5723,226.89,229.0,8358622,232.27,233.5723,226.89,229.0,8358622,0.0,1.0
2021-08-10,235.78,236.85,231.62,231.97,9603454,235.78,236.85,231.62,231.97,9603454,0.0,1.0
2021-08-11,239.49,239.59,234.58,236.61,9663966,239.49,239.59,234.58,236.61,9663966,0.0,1.0
2021-08-12,238.18,241.15,236.51,240.0,6816343,238.18,241.15,236.51,240.0,6816343,0.0,1.0
2021-08-13,234.46,239.69,234.2848,238.01,6357579,234.46,239.69,234.2848,238.01,6357579,0.0,1.0
2021-08-16,229.06,232.03,227.14,231.9,7626887,229.06,232.03,227.14,231.9,7626887,0.0,1.0
2021-08-17,222.22,226.24,219.8,226.2,13123951,222.22,226.24,219.8,226.2,13123951,0.0,1.0
2021-08-18,219.0,223.65,218.9,221.73,9000859,219.0,223.65,218.9,221.73,9000859,0.0,1.0
2021-08-19,212.16,218.2965,211.73,216.3,11404356,212.16,218.2965,211.73,216.3,11404356,0.0,1.0
2021-08-20,212.67,214.7399,210.94,212.31,9335698,212.67,214.7399,210.94,212.31,9335698,0.0,1.0
2021-08-23,219.4,220.18,215.38,215.83,10392069,219.4,220.18,215.38,215.83,10392069,0.0,1.0
2021-08-24,221.43,223.1,219.8,220.11,8942578,221.43,223.1,219.8,220.11,8942578,0.0,1.0
2021-08-25,221.03,222.3,219.1,221.5,6528930,221.03,222.3,219.1,221.5,6528930,0.0,1.0
2021-08-26,216.5,222.9,215.91,221.41,8341440,216.5,222.9,215.91,221.41,8341440,0.0,1.0
2021-08-27,221.75,222.43,216.86,217.47,7684922,221.75,222.43,216.86,217.47,7684922,0.0,1.0
2021-08-30,217.66,222.37,217.53,222.35,7587846,217.66,222.37,217.53,222.35,7587846,0.0,1.0
2021-08-31,219.5,221.325,217.0854,217.33,6764472,219.5,221.325,217.0854,217.33,6764472,0.0,1.0
2021-09-01,218.12,221.76,217.62,220.0,7157411,218.12,221.76,217.62,220.0,7157411,0.0,1.0
2021-09-02,220.83,223.84,218.08,218.95,8905096,220.83,223.84,218.08,218.95,8905096,0.0,1.0
2021-09-03,218.17,221.18,217.46,219.454,6400289,218.17,221.18,217.46,219.454,6400289,0.0,1.0
2021-09-07,214.24,216.71,212.17,215.91,13196121,214.24,216.71,212.17,215.91,13196121,0.0,1.0
2021-09-08,211.38,216.08,210.51,213.6,8877646,211.38,216.08,210.51,213.6,8877646,0.0,1.0
2021-09-09,213.94,216.61,210.72,211.15,9242766,213.94,216.61,210.72,211.15,9242766,0.0,1.0
2021-09-10,210.3,215.89,210.12,215.16,6959706,210.3,215.89,210.12,215.16,6959706,0.0,1.0
2021-09-13,214.48,215.64,209.88,211.35,10175861,214.48,215.64,209.88,211.35,10175861,0.0,1.0
2021-09-14,211.57,216.11,210.711,215.84,9947021,211.57,216.11,210.711,215.84,9947021,0.0,1.0
2021-09-15,214.22,214.35,210.32,211.79,7916346,214.22,214.35,210.32,211.79,7916346,0.0,1.0
2021-09-16,213.36,216.31,213.31,213.96,6370944,213.36,216.31,213.31,213.96,6370944,0.0,1.0
2021-09-17,213.36,215.37,211.91,213.12,7944216,213.36,215.37,211.91,213.12,7944216,0.0,1.0
2021-09-20,209.5,212.43,206.53,210.81,10567364,209.5,212.43,206.53,210.81,10567364,0.0,1.0
2021-09-21,208.51,211.76,207.72,210.25,7139027,208.51,211.76,207.72,210.25,7139027,0.0,1.0
2021-09-22,216.98,217.99,209.65,210.0,10953034,216.98,217.99,209.65,210.0,10953034,0.0,1.0
2021-09-23,221.1,222.62,217.1501,217.81,9344582,221.1,222.62,217.1501,217.81,9344582,0.0,1.0
2021-09-24,221.39,222.41,218.66,219.13,6498169,221.39,222.41,218.66,219.13,6498169,0.0,1.0
2021-09-27,224.16,228.6,223.8775,224.0,9749201,224.16,228.6,223.8775,224.0,9749201,0.0,1.0
2021-09-28,218.41,224.577,216.4201,222.9,9639787,218.41,224.577,216.4201,222.9,9639787,0.0,1.0
2021-09-29,225.36,229.9399,224.86,227.8,16808041,225.36,229.9399,224.86,227.8,16808041,0.0,1.0
2021-09-30,219.94,226.15,219.46,226.08,10366948,219.94,226.15,219.46,226.08,10366948,0.0,1.0
2021-10-01,226.0,226.72,220.6,222.85,9113628,226.0,226.72,220.6,222.85,9113628,0.0,1.0
2021-10-04,223.79,227.9707,222.0,225.68,6946121,223.79,227.9707,222.0,225.68,6946121,0.0,1.0
2021-10-05,224.42,226.45,222.42,224.27,5687275,224.42,226.45,222.42,224.27,5687275,0.0,1.0
2021-10-06,224.99,225.07,219.2001,221.08,7157571,224.99,225.07,219.2001,221.08,7157571,0.0,1.0
2021-10-07,226.48,229.0,225.9,227.34,7748521,226.48,229.0,225.9,227.34,7748521,0.0,1.0
2021-10-08,226.39,228.7124,225.4,226.75,4515032,226.39,228.7124,225.4,226.75,4515032,0.0,1.0
2021-10-11,226.45,232.1,225.32,226.5,7287044,226.45,232.1,225.32,226.5,7287044,0.0,1.0
2021-10-12,223.57,228.66,223.12,226.0,8486823,223.57,228.66,223.12,226.0,8486823,0.0,1.0
2021-10-13,221.78,224.2995,219.36,224.0,8240198,221.78,224.2995,219.36,224.0,8240198,0.0,1.0
2021-10-14,217.44,222.18,217.0411,221.07,10427321,217.44,222.18,217.0411,221.07,10427321,0.0,1.0
2021-10-15,217.04,219.61,216.28,218.165,8773359,217.04,219.61,216.28,218.165,8773359,0.0,1.0
2021-10-18,216.98,217.28,214.05,216.0,6553519,216.98,217.28,214.05,216.0,6553519,0.0,1.0
2021-10-19,215.97,217.6585,215.28,217.47,5963390,215.97,217.6585,215.28,217.47,5963390,0.0,1.0
2021-10-20,216.17,218.66,214.35,215.49,8485162,216.17,218.66,214.35,215.49,8485162,0.0,1.0
2021-10-21,214.34,218.1122,213.81,216.54,8691450,214.34,218.1122,213.81,216.54,8691450,0.0,1.0
2021-10-22,212.97,216.72,212.575,214.6,7077636,212.97,216.72,212.575,214.6,7077636,0.0,1.0
2021-10-25,212.87,213.9785,211.7,213.25,7239142,212.87,213.9785,211.7,213.25,7239142,0.0,1.0
2021-10-26,209.81,214.85,208.18,213.19,11014461,209.81,214.85,208.18,213.19,11014461,0.0,1.0
2021-10-27,206.61,212.9,205.64,212.85,14761728,206.61,212.9,205.64,212.85,14761728,0.0,1.0
2021-10-28,207.85,208.74,204.6,206.0,8825454,207.85,208.74,204.6,206.0,8825454,0.0,1.0
2021-10-29,207.03,208.24,205.29,206.84,8559535,207.03,208.24,205.29,206.84,8559535,0.0,1.0
2021-11-01,214.58,214.69,206.81,207.0,9182168,214.58,214.69,206.81,207.0,9182168,0.0,1.0
2021-11-02,212.77,215.715,210.7,213.83,6137712,212.77,215.715,210.7,213.83,6137712,0.0,1.0
2021-11-03,213.38,213.76,210.8721,211.47,4636071,213.38,213.76,210.8721,211.47,4636071,0.0,1.0
2021-11-04,213.03,214.82,211.87,213.8,5849588,213.03,214.82,211.87,213.8,5849588,0.0,1.0
2021-11-05,224.46,224.58,217.7,217.7,16936327,224.46,224.58,217.7,217.7,16936327,0.0,1.0
2021-11-08,222.68,226.99,222.11,225.24,9456055,222.68,226.99,222.11,225.24,9456055,0.0,1.0
2021-11-09,220.79,222.85,217.54,222.49,6835312,220.79,222.85,217.54,222.49,6835312,0.0,1.0
2021-11-10,218.5,225.68,217.27,219.36,8197584,218.5,225.68,217.27,219.36,8197584,0.0,1.0
2021-11-11,219.38,222.65,218.9,220.5,6567341,219.38,222.65,218.9,220.5,6567341,0.0,1.0
2021-11-12,220.96,223.75,218.9,219.72,6286070,220.96,223.75,218.9,219.72,6286070,0.0,1.0
2021-11-15,233.09,233.94,226.92,227.37,21921856,233.09,233.94,226.92,227.37,21921856,0.0,1.0
2021-11-16,225.8,232.95,225.51,232.94,10120193,225.8,232.95,225.51,232.94,10120193,0.0,1.0
2021-11-17,226.62,231.32,224.2,229.54,10750940,226.62,231.32,224.2,229.54,10750940,0.0,1.0
2021-11-18,227.25,231.5,224.951,230.3,10983711,227.25,231.5,224.951,230.3,10983711,0.0,1.0
2021-11-19,214.13,225.33,213.23,225.07,20844074,214.13,225.33,213.23,225.07,20844074,0.0,1.0
2021-11-22,209.9,215.02,208.95,215.0,10764317,209.9,215.02,208.95,215.0,10764317,0.0,1.0
2021-11-23,209.13,212.99,207.77,211.5,8882817,209.13,212.99,207.77,211.5,8882817,0.0,1.0
2021-11-24,210.6,211.22,206.87,207.52,5437620,210.6,211.22,206.87,207.52,5437620,0.0,1.0
2021-11-26,199.21,199.42,194.0,197.57,17636637,199.21,199.42,194.0,197.57,17636637,0.0,1.0
2021-11-29,198.5,204.28,195.33,201.87,12276237,198.5,204.28,195.33,201.87,12276237,0.0,1.0
2021-11-30,197.85,198.82,193.85,196.02,12638924,197.85,198.82,193.85,196.02,12638924,0.0,1.0
2021-12-01,188.19,201.62,188.0,200.81,13321994,188.19,201.62,188.0,200.81,13321994,0.0,1.0
2021-12-02,202.38,202.54,192.41,196.8,20435443,202.38,202.54,192.41,196.8,20435443,0.0,1.0
2021-12-03,198.49,199.9,195.4201,198.7,10742710,198.49,199.9,195.4201,198.7,10742710,0.0,1.0
2021-12-06,205.88,206.4201,199.2,199.77,11587882,205.88,206.4201,199.2,199.77,11587882,0.0,1.0
2021-12-07,208.83,211.65,206.38,207.06,10387919,208.83,211.65,206.38,207.06,10387919,0.0,1.0
2021-12-08,211.03,212.6799,207.71,209.18,6986783,211.03,212.6799,207.71,209.18,6986783,0.0,1.0
2021-12-09,207.56,208.545,205.2,207.53,7011011,207.56,208.545,205.2,207.53,7011011,0.0,1.0
2021-12-10,205.06,209.0,203.48,208.81,6040048,205.06,209.0,203.48,208.81,6040048,0.0,1.0
2021-12-13,197.4,202.81,195.55,202.5,10619582,197.4,202.81,195.55,202.5,10619582,0.0,1.0
2021-12-14,195.5,200.5,195.18,195.6,8445068,195.5,200.5,195.18,195.6,8445068,0.0,1.0
2021-12-15,195.43,196.5799,190.32,195.28,10535864,195.43,196.5799,190.32,195.28,10535864,0.0,1.0
2021-12-16,190.79,198.3175,190.44,197.0,8216806,190.79,198.3175,190.44,197.0,8216806,0.0,1.0
2021-12-17,192.63,194.77,187.88,190.27,12642000,192.63,194.77,187.88,190.27,12642000,0.0,1.0
2021-12-20,188.48,190.36,185.26,188.11,10256377,188.48,190.36,185.26,188.11,10256377,0.0,1.0
2021-12-21,199.52,199.69,190.04,190.28,12082319,199.52,199.69,190.04,190.28,12082319,0.0,1.0
2021-12-22,201.69,202.93,197.94,199.46,8145344,201.69,202.93,197.94,199.46,8145344,0.0,1.0
2021-12-23,204.22,205.13,201.32,202.13,7415194,204.22,205.13,201.32,202.13,7415194,0.0,1.0
2021-12-27,203.17,203.43,199.1,201.99,7826624,203.17,203.43,199.1,201.99,7826624,0.0,1.0
2021-12-28,206.13,208.9373,201.65,202.23,8885989,206.13,208.9373,201.65,202.23,8885989,0.0,1.0
2021-12-29,203.66,205.41,202.6,205.36,6119004,203.66,205.41,202.6,205.36,6119004,0.0,1.0
2021-12-30,202.71,206.0,202.6,203.0,7012644,202.71,206.0,202.6,203.0,7012644,0.0,1.0
2021-12-31,201.32,203.69,200.03,202.2,8016593,201.32,203.69,200.03,202.2,8016593,0.0,1.0
2022-01-03,207.86,210.55,203.34,204.0,9074592,207.86,210.55,203.34,204.0,9074592,0.0,1.0
2022-01-04,213.63,214.5555,209.78,211.3,11414562,213.63,214.5555,209.78,211.3,11414562,0.0,1.0
2022-01-05,213.07,218.93,211.81,216.64,11564732,213.07,218.93,211.81,216.64,11564732,0.0,1.0
2022-01-06,211.34,216.0,207.86,214.64,7142191,211.34,216.0,207.86,214.64,7142191,0.0,1.0
2022-01-07,215.5,218.32,212.3825,212.98,9526395,215.5,218.32,212.3825,212.98,9526395,0.0,1.0
2022-01-10,209.31,215.28,207.13,214.26,8229019,209.31,215.28,207.13,214.26,8229019,0.0,1.0
2022-01-11,216.02,217.03,208.41,209.0,8052093,216.02,217.03,208.41,209.0,8052093,0.0,1.0
2022-01-12,217.45,221.24,216.3,217.09,9134501,217.45,221.24,216.3,217.09,9134501,0.0,1.0
2022-01-13,223.9,226.89,220.05,222.25,17628012,223.9,226.89,220.05,222.25,17628012,0.0,1.0
2022-01-14,225.96,226.2,220.25,222.16,8053460,225.96,226.2,220.25,222.16,8053460,0.0,1.0
2022-01-18,225.01,229.67,224.26,224.5,8883285,225.01,229.67,224.26,224.5,8883285,0.0,1.0
2022-01-19,217.08,225.42,216.94,225.1,9322104,217.08,225.42,216.94,225.1,9322104,0.0,1.0
2022-01-20,214.19,221.95,213.42,217.38,7636803,214.19,221.95,213.42,217.38,7636803,0.0,1.0
2022-01-21,205.44,213.79,204.57,213.79,11548497,205.44,213.79,204.57,213.79,11548497,0.0,1.0
2022-01-24,204.2,204.8,192.51,199.85,13810337,204.2,204.8,192.51,199.85,13810337,0.0,1.0
2022-01-25,204.1,205.63,197.5501,200.1,8824460,204.1,205.63,197.5501,200.1,8824460,0.0,1.0
2022-01-26,194.27,206.214,191.92,206.214,19974396,194.27,206.214,191.92,206.214,19974396,0.0,1.0
2022-01-27,189.75,199.7073,188.64,196.38,12670070,189.75,199.7073,188.64,196.38,12670070,0.0,1.0
2022-01-28,190.57,190.72,183.77,188.78,10966711,190.57,190.72,183.77,188.78,10966711,0.0,1.0
2022-01-31,200.24,200.34,190.0,190.73,15504556,200.24,200.34,190.0,190.73,15504556,0.0,1.0
2022-02-01,208.34,208.89,200.495,202.48,12265145,208.34,208.89,200.495,202.48,12265145,0.0,1.0
2022-02-02,207.52,208.3857,203.21,205.43,7843739,207.52,208.3857,203.21,205.43,7843739,0.0,1.0
2022-02-03,206.39,209.1,204.26,206.06,7054722,206.39,209.1,204.26,206.06,7054722,0.0,1.0
2022-02-04,206.45,208.25,203.1,205.0,5952563,206.45,208.25,203.1,205.0,5952563,0.0,1.0
2022-02-07,211.92,214.37,205.42,205.79,11816911,211.92,214.37,205.42,205.79,11816911,0.0,1.0
2022-02-08,213.27,213.87,209.69,212.68,7356230,213.27,213.87,209.69,212.68,7356230,0.0,1.0
2022-02-09,215.86,217.04,213.3004,214.91,7587730,215.86,217.04,213.3004,214.91,7587730,0.0,1.0
2022-02-10,218.75,223.23,213.695,213.71,11695860,218.75,223.23,213.695,213.71,11695860,0.0,1.0
2022-02-11,212.3,221.42,210.27,217.87,11443738,212.3,221.42,210.27,217.87,11443738,0.0,1.0
2022-02-14,210.04,215.63,208.76,213.0,6481404,210.04,215.63,208.76,213.0,6481404,0.0,1.0
2022-02-15,217.73,219.5394,213.69,214.84,10461008,217.73,219.5394,213.69,214.84,10461008,0.0,1.0
2022-02-16,218.93,219.68,215.28,216.1,5698917,218.93,219.68,215.28,216.1,5698917,0.0,1.0
2022-02-17,213.58,218.5799,212.67,218.47,6176575,213.58,218.5799,212.67,218.47,6176575,0.0,1.0
2022-02-18,209.03,214.7288,208.6,212.56,6973602,209.03,214.7288,208.6,212.56,6973602,0.0,1.0
2022-02-22,198.74,206.9,197.82,205.0,10265021,198.74,206.9,197.82,205.0,10265021,0.0,1.0
2022-02-23,196.42,203.2499,195.91,201.13,7326312,196.42,203.2499,195.91,201.13,7326312,0.0,1.0
2022-02-24,198.43,198.855,186.88,189.29,12207625,198.43,198.855,186.88,189.29,12207625,0.0,1.0
2022-02-25,201.48,204.07,199.1006,201.09,8730302,201.48,204.07,199.1006,201.09,8730302,0.0,1.0
2022-02-28,205.34,207.31,196.75,198.58,9859273,205.34,207.31,196.75,198.58,9859273,0.0,1.0
2022-03-01,194.91,203.5,192.93,203.11,11799494,194.91,203.5,192.93,203.11,11799494,0.0,1.0
2022-03-02,197.81,199.85,194.6413,196.27,7463406,197.81,199.85,194.6413,196.27,7463406,0.0,1.0
2022-03-03,188.85,198.5,188.71,197.94,12424491,188.85,198.5,188.71,197.94,12424491,0.0,1.0
2022-03-04,180.84,188.3203,178.97,187.37,13104580,180.84,188.3203,178.97,187.37,13104580,0.0,1.0
2022-03-07,169.17,182.72,169.06,181.03,12847456,169.17,182.72,169.06,181.03,12847456,0.0,1.0
2022-03-08,173.8,180.82,167.58,169.73,13715459,173.8,180.82,167.58,169.73,13715459,0.0,1.0
2022-03-09,178.56,182.87,177.41,179.8,10062148,178.56,182.87,177.41,179.8,10062148,0.0,1.0
2022-03-10,178.39,182.02,175.39,175.76,8364100,178.39,182.02,175.39,175.76,8364100,0.0,1.0
2022-03-11,176.23,184.86,175.95,183.59,9373598,176.23,184.86,175.95,183.59,9373598,0.0,1.0
2022-03-14,175.52,178.2289,172.57,175.88,8138882,175.52,178.2289,172.57,175.88,8138882,0.0,1.0
2022-03-15,179.89,180.5,175.6,176.3,8051498,179.89,180.5,175.6,176.3,8051498,0.0,1.0
2022-03-16,188.99,189.6,182.3,183.39,12077525,188.99,189.6,182.3,183.39,12077525,0.0,1.0
2022-03-17,190.19,190.24,185.27,186.36,8126616,190.19,190.24,185.27,186.36,8126616,0.0,1.0
2022-03-18,192.83,193.38,190.1,192.07,12771265,192.83,193.38,190.1,192.07,12771265,0.0,1.0
2022-03-21,185.9,187.265,180.61,184.4,27194402,185.9,187.265,180.61,184.4,27194402,0.0,1.0
2022-03-22,191.04,192.8629,184.52,185.24,14231742,191.04,192.8629,184.52,185.24,14231742,0.0,1.0
2022-03-23,186.04,190.16,185.03,189.67,8297782,186.04,190.16,185.03,189.67,8297782,0.0,1.0
2022-03-24,189.05,189.19,184.72,186.35,7094360,189.05,189.19,184.72,186.35,7094360,0.0,1.0
2022-03-25,188.95,191.7,186.93,187.76,6232765,188.95,191.7,186.93,187.76,6232765,0.0,1.0
2022-03-28,188.16,189.26,184.47,188.43,6904146,188.16,189.26,184.47,188.43,6904146,0.0,1.0
2022-03-29,193.8,196.36,191.2,191.62,8438704,193.8,196.36,191.2,191.62,8438704,0.0,1.0
2022-03-30,194.91,197.45,191.36,192.32,9959326,194.91,197.45,191.36,192.32,9959326,0.0,1.0
2022-03-31,191.5,197.5799,191.45,195.0,6447933,191.5,197.5799,191.45,195.0,6447933,0.0,1.0
2022-04-01,190.76,192.616,188.78,192.58,4862109,190.76,192.616,188.78,192.58,4862109,0.0,1.0
2022-04-04,191.18,191.8448,186.91,190.02,7799600,191.18,191.8448,186.91,190.02,7799600,0.0,1.0
2022-04-05,182.65,192.35,182.52,189.7,9317523,182.65,192.35,182.52,189.7,9317523,0.0,1.0
2022-04-06,178.72,180.57,176.5802,180.4,8173868,178.72,180.57,176.5802,180.4,8173868,0.0,1.0
2022-04-07,177.97,178.66,173.87,178.13,7517791,177.97,178.66,173.87,178.13,7517791,0.0,1.0
2022-04-08,175.2,178.13,174.24,176.54,6524064,175.2,178.13,174.24,176.54,6524064,0.0,1.0
2022-04-11,175.03,179.67,173.4,173.84,6001124,175.03,179.67,173.4,173.84,6001124,0.0,1.0
2022-04-12,176.28,178.5,174.53,175.5,6125106,176.28,178.5,174.53,175.5,6125106,0.0,1.0
2022-04-13,182.87,183.46,176.96,176.96,7399856,182.87,183.46,176.96,176.96,7399856,0.0,1.0
2022-04-14,181.94,185.54,181.64,182.75,5144620,181.94,185.54,181.64,182.75,5144620,0.0,1.0
2022-04-18,179.85,182.46,178.55,181.45,5042585,179.85,182.46,178.55,181.45,5042585,0.0,1.0
2022-04-19,185.98,187.61,180.28,180.36,7485607,185.98,187.61,180.28,180.36,7485607,0.0,1.0
2022-04-20,183.55,187.34,182.86,187.24,6731472,183.55,187.34,182.86,187.24,6731472,0.0,1.0
2022-04-21,181.02,189.85,180.55,188.73,7446130,181.02,189.85,180.55,188.73,7446130,0.0,1.0
2022-04-22,176.92,182.67,176.5,180.78,6372406,176.92,182.67,176.5,180.78,6372406,0.0,1.0
2022-04-25,175.91,176.08,172.45,174.51,6293100,175.91,176.08,172.45,174.51,6293100,0.0,1.0
2022-04-26,167.04,174.87,166.85,174.76,9200896,167.04,174.87,166.85,174.76,9200896,0.0,1.0
2022-04-27,154.46,161.25,146.0,161.25,40371727,154.46,161.25,146.0,161.25,40371727,0.0,1.0
2022-04-28,154.22,156.79,149.0,156.61,13518816,154.22,156.79,149.0,156.61,13518816,0.0,1.0
2022-04-29,148.84,157.0299,148.52,153.44,10896594,148.84,157.0299,148.52,153.44,10896594,0.0,1.0
2022-05-02,148.61,149.4517,143.3821,148.02,12399196,148.61,149.4517,143.3821,148.02,12399196,0.0,1.0
2022-05-03,153.58,154.4494,147.91,149.09,10149453,153.58,154.4494,147.91,149.09,10149453,0.0,1.0
2022-05-04,156.97,157.14,150.7723,152.91,9481537,156.97,157.14,150.7723,152.91,9481537,0.0,1.0
2022-05-05,150.47,157.99,149.05,155.69,7950792,150.47,157.99,149.05,155.69,7950792,0.0,1.0
2022-05-06,148.9,150.9,145.85,149.96,7697850,148.9,150.9,145.85,149.96,7697850,0.0,1.0
2022-05-09,133.31,146.95,132.65,146.0,12593832,133.31,146.95,132.65,146.0,12593832,0.0,1.0
2022-05-10,132.95,137.835,130.3301,136.76,11781424,132.95,137.835,130.3301,136.76,11781424,0.0,1.0
2022-05-11,129.39,138.96,129.11,132.95,11388355,129.39,138.96,129.11,132.95,11388355,0.0,1.0
2022-05-12,123.14,128.53,120.28,126.89,15891332,123.14,128.53,120.28,126.89,15891332,0.0,1.0
2022-05-13,127.2,130.8,122.38,124.98,20891522,127.2,130.8,122.38,124.98,20891522,0.0,1.0
2022-05-16,124.05,131.1242,122.35,127.05,10631557,124.05,131.1242,122.35,127.05,10631557,0.0,1.0
2022-05-17,132.05,132.83,125.79,126.905,12154220,132.05,132.83,125.79,126.905,12154220,0.0,1.0
2022-05-18,125.52,132.1,124.36,130.34,9567609,125.52,132.1,124.36,130.34,9567609,0.0,1.0
2022-05-19,127.14,128.4,123.7,124.4,8075776,127.14,128.4,123.7,124.4,8075776,0.0,1.0
2022-05-20,120.7,128.85,117.08,128.77,18822241,120.7,128.85,117.08,128.77,18822241,0.0,1.0
2022-05-23,124.07,124.48,120.34,121.7,9341490,124.07,124.48,120.34,121.7,9341490,0.0,1.0
2022-05-24,119.4,122.7,117.29,122.44,9092426,119.4,122.7,117.29,122.44,9092426,0.0,1.0
2022-05-25,122.06,122.595,118.76,119.17,7707912,122.06,122.595,118.76,119.17,7707912,0.0,1.0
2022-05-26,127.73,128.8416,122.74,123.1,8333861,127.73,128.8416,122.74,123.1,8333861,0.0,1.0
2022-05-27,132.23,132.23,128.32,128.77,7261516,132.23,132.23,128.32,128.77,7261516,0.0,1.0
2022-05-31,131.4,132.99,128.86,131.03,7953651,131.4,132.99,128.86,131.03,7953651,0.0,1.0
2022-06-01,130.65,134.33,127.01,133.0,9991563,130.65,134.33,127.01,133.0,9991563,0.0,1.0
2022-06-02,140.5,140.55,131.87,132.14,12777039,140.5,140.55,131.87,132.14,12777039,0.0,1.0
2022-06-03,139.25,140.7,137.585,138.52,10091798,139.25,140.7,137.585,138.52,10091798,0.0,1.0
2022-06-06,139.24,141.14,136.83,139.99,6354823,139.24,141.14,136.83,139.99,6354823,0.0,1.0
2022-06-07,140.82,141.24,135.91,137.49,5436085,140.82,141.24,135.91,137.49,5436085,0.0,1.0
2022-06-08,139.63,142.2063,138.4401,139.13,5833696,139.63,142.2063,138.4401,139.13,5833696,0.0,1.0
2022-06-09,133.73,139.66,133.7,139.35,6018982,133.73,139.66,133.7,139.35,6018982,0.0,1.0
2022-06-10,127.0,132.1949,126.85,130.27,7776856,127.0,132.1949,126.85,130.27,7776856,0.0,1.0
2022-06-13,115.86,123.25,114.14,123.0,16778494,115.86,123.25,114.14,123.0,16778494,0.0,1.0
2022-06-14,122.16,122.19,113.02,116.65,17549811,122.16,122.19,113.02,116.65,17549811,0.0,1.0
2022-06-15,133.72,134.99,123.83,124.35,25997847,133.72,134.99,123.83,124.35,25997847,0.0,1.0
2022-06-16,133.36,135.34,131.26,131.7,19543638,133.36,135.34,131.26,131.7,19543638,0.0,1.0
2022-06-17,136.8,138.98,131.5,132.25,16042484,136.8,138.98,131.5,132.25,16042484,0.0,1.0
2022-06-21,136.75,140.9395,135.84,139.17,10519904,136.75,140.9395,135.84,139.17,10519904,0.0,1.0
2022-06-22,137.16,138.79,133.28,134.03,7717692,137.16,138.79,133.28,134.03,7717692,0.0,1.0
2022-06-23,133.97,137.42,130.0917,136.42,10746906,133.97,137.42,130.0917,136.42,10746906,0.0,1.0
2022-06-24,141.53,141.87,134.95,135.01,13626216,141.53,141.87,134.95,135.01,13626216,0.0,1.0
2022-06-27,138.72,140.5725,136.22,140.28,8457424,138.72,140.5725,136.22,140.28,8457424,0.0,1.0
2022-06-28,138.7,147.18,138.54,140.89,12142256,138.7,147.18,138.54,140.89,12142256,0.0,1.0
2022-06-29,138.45,138.92,134.84,138.61,7489226,138.45,138.92,134.84,138.61,7489226,0.0,1.0
2022-06-30,136.72,137.49,131.6,134.3,8455129,136.72,137.49,131.6,134.3,8455129,0.0,1.0
2022-07-01,139.84,141.79,135.4,135.88,7627130,139.84,141.79,135.4,135.88,7627130,0.0,1.0
2022-07-05,137.7,138.07,131.29,136.25,10073971,137.7,138.07,131.29,136.25,10073971,0.0,1.0
2022-07-06,136.31,138.71,134.46,137.54,6608039,136.31,138.71,134.46,137.54,6608039,0.0,1.0
2022-07-07,139.97,142.275,137.8985,137.93,7674390,139.97,142.275,137.8985,137.93,7674390,0.0,1.0
2022-07-08,139.07,140.7391,137.3747,139.7,5655499,139.07,140.7391,137.3747,139.7,5655499,0.0,1.0
2022-07-11,136.99,139.24,134.89,137.77,6180548,136.99,139.24,134.89,137.77,6180548,0.0,1.0
2022-07-12,147.15,149.32,136.81,136.86,18598189,147.15,149.32,136.81,136.86,18598189,0.0,1.0
2022-07-13,143.95,146.41,142.18,142.785,9038684,143.95,146.41,142.18,142.785,9038684,0.0,1.0
2022-07-14,147.15,147.49,140.61,141.11,9456114,147.15,147.49,140.61,141.11,9456114,0.0,1.0
2022-07-15,147.74,149.7359,144.65,149.17,7910408,147.74,149.7359,144.65,149.17,7910408,0.0,1.0
2022-07-18,147.72,155.94,147.2,153.305,13948498,147.72,155.94,147.2,153.305,13948498,0.0,1.0
2022-07-19,156.13,156.28,148.97,149.61,14182970,156.13,156.28,148.97,149.61,14182970,0.0,1.0
2022-07-20,158.38,159.4,154.26,156.0,8668596,158.38,159.4,154.26,156.0,8668596,0.0,1.0
2022-07-21,161.41,161.655,156.19,158.89,8044091,161.41,161.655,156.19,158.89,8044091,0.0,1.0
2022-07-22,158.16,163.3399,157.77,161.8,7594878,158.16,163.3399,157.77,161.8,7594878,0.0,1.0
2022-07-25,156.64,157.31,152.84,156.94,5764734,156.64,157.31,152.84,156.94,5764734,0.0,1.0
2022-07-26,155.92,158.18,154.5,155.24,6053054,155.92,158.18,154.5,155.24,6053054,0.0,1.0
2022-07-27,156.09,162.74,152.8,161.12,16356645,156.09,162.74,152.8,161.12,16356645,0.0,1.0
2022-07-28,159.09,160.1,153.03,154.02,8729065,159.09,160.1,153.03,154.02,8729065,0.0,1.0
2022-07-29,159.31,159.84,155.54,157.95,5743489,159.31,159.84,155.54,157.95,5743489,0.0,1.0
2022-08-01,169.07,171.76,164.25,165.95,18321564,169.07,171.76,164.25,165.95,18321564,0.0,1.0
2022-08-02,163.28,167.325,163.14,167.0,10874319,163.28,167.325,163.14,167.0,10874319,0.0,1.0
2022-08-03,166.64,167.52,162.33,164.51,6709072,166.64,167.52,162.33,164.51,6709072,0.0,1.0
2022-08-04,166.5,168.12,164.41,165.77,5039567,166.5,168.12,164.41,165.77,5039567,0.0,1.0
2022-08-05,165.04,167.07,163.93,164.4,4709123,165.04,167.07,163.93,164.4,4709123,0.0,1.0
2022-08-08,165.89,171.09,164.7115,166.41,11311693,165.89,171.09,164.7115,166.41,11311693,0.0,1.0
2022-08-09,164.85,166.51,163.45,166.51,6064750,164.85,166.51,163.45,166.51,6064750,0.0,1.0
2022-08-10,169.02,171.14,167.25,168.35,7181681,169.02,171.14,167.25,168.35,7181681,0.0,1.0
2022-08-11,167.88,171.7599,167.05,170.5,4996809,167.88,171.7599,167.05,170.5,4996809,0.0,1.0
2022-08-12,169.99,170.11,167.57,168.39,4345220,169.99,170.11,167.57,168.39,4345220,0.0,1.0
2022-08-15,170.47,172.55,168.32,169.29,4734688,170.47,172.55,168.32,169.29,4734688,0.0,1.0
2022-08-16,172.08,173.85,169.15,170.0,5259589,172.08,173.85,169.15,170.0,5259589,0.0,1.0
2022-08-17,167.2,169.85,166.09,169.61,6533521,167.2,169.85,166.09,169.61,6533521,0.0,1.0
2022-08-18,168.69,169.1799,165.77,167.2,4404601,168.69,169.1799,165.77,167.2,4404601,0.0,1.0
2022-08-19,162.92,166.84,162.58,166.33,5736069,162.92,166.84,162.58,166.33,5736069,0.0,1.0
2022-08-22,158.98,160.2682,157.91,159.4,5312327,158.98,160.2682,157.91,159.4,5312327,0.0,1.0
2022-08-23,160.07,161.6899,159.0806,159.14,3425179,160.07,161.6899,159.0806,159.14,3425179,0.0,1.0
2022-08-24,163.6,164.14,161.3801,162.27,4211287,163.6,164.14,161.3801,162.27,4211287,0.0,1.0
2022-08-25,169.38,169.65,163.7,164.56,4949408,169.38,169.65,163.7,164.56,4949408,0.0,1.0
2022-08-26,164.53,171.37,164.27,170.0,4957414,164.53,171.37,164.27,170.0,4957414,0.0,1.0
2022-08-29,165.42,166.9021,162.2,162.28,4714384,165.42,166.9021,162.2,162.28,4714384,0.0,1.0
2022-08-30,162.21,169.92,160.7201,167.27,6248628,162.21,169.92,160.7201,167.27,6248628,0.0,1.0
2022-08-31,160.25,163.551,160.14,163.0,4123490,160.25,163.551,160.14,163.0,4123490,0.0,1.0
2022-09-01,153.66,158.9,150.82,158.0,7651999,153.66,158.9,150.82,158.0,7651999,0.0,1.0
2022-09-02,151.82,156.99,151.48,155.19,5262774,151.82,156.99,151.48,155.19,5262774,0.0,1.0
2022-09-06,152.39,154.48,150.46,152.39,5157943,152.39,154.48,150.46,152.39,5157943,0.0,1.0
2022-09-07,155.95,156.345,150.87,151.26,5298579,155.95,156.345,150.87,151.26,5298579,0.0,1.0
2022-09-08,157.79,158.3,153.84,155.0,4949112,157.79,158.3,153.84,155.0,4949112,0.0,1.0
2022-09-09,157.52,159.75,156.95,158.0,5782876,157.52,159.75,156.95,158.0,5782876,0.0,1.0
2022-09-12,158.72,160.97,157.45,158.46,5363130,158.72,160.97,157.45,158.46,5363130,0.0,1.0
2022-09-13,147.31,155.19,147.13,153.6,8724873,147.31,155.19,147.13,153.6,8724873,0.0,1.0
2022-09-14,149.26,149.7,144.3,146.9,8477972,149.26,149.7,144.3,146.9,8477972,0.0,1.0
2022-09-15,149.78,153.45,147.28,147.88,9792791,149.78,153.45,147.28,147.88,9792791,0.0,1.0
2022-09-16,144.29,145.63,141.35,145.23,10310726,144.29,145.63,141.35,145.23,10310726,0.0,1.0
2022-09-19,144.88,146.99,142.35,142.62,5150720,144.88,146.99,142.35,142.62,5150720,0.0,1.0
2022-09-20,145.94,147.67,143.9,145.26,6737550,145.94,147.67,143.9,145.26,6737550,0.0,1.0
2022-09-21,143.29,149.87,143.21,146.77,6244253,143.29,149.87,143.21,146.77,6244253,0.0,1.0
2022-09-22,138.71,143.7,138.29,143.13,6256617,138.71,143.7,138.29,143.13,6256617,0.0,1.0
2022-09-23,131.26,136.185,129.5,135.65,8927864,131.26,136.185,129.5,135.65,8927864,0.0,1.0
2022-09-26,127.34,132.45,126.88,129.77,7095145,127.34,132.45,126.88,129.77,7095145,0.0,1.0
2022-09-27,127.51,130.45,125.6,129.32,6682349,127.51,130.45,125.6,129.32,6682349,0.0,1.0
2022-09-28,133.44,133.89,127.4,128.04,10257202,133.44,133.89,127.4,128.04,10257202,0.0,1.0
2022-09-29,125.33,131.61,123.8,131.2,8905426,125.33,131.61,123.8,131.2,8905426,0.0,1.0
2022-09-30,121.08,125.475,120.99,123.14,8382981,121.08,125.475,120.99,123.14,8382981,0.0,1.0
2022-10-03,126.05,127.15,121.02,122.0,7962384,126.05,127.15,121.02,122.0,7962384,0.0,1.0
2022-10-04,133.51,133.57,129.33,129.4,7235737,133.51,133.57,129.33,129.4,7235737,0.0,1.0
2022-10-05,132.11,133.55,128.26,130.28,6268322,132.11,133.55,128.26,130.28,6268322,0.0,1.0
2022-10-06,132.2,133.3099,129.7407,131.13,4454674,132.2,133.3099,129.7407,131.13,4454674,0.0,1.0
2022-10-07,129.79,130.607,128.02,130.36,5097386,129.79,130.607,128.02,130.36,5097386,0.0,1.0
2022-10-10,131.9,135.74,130.2007,131.42,6829914,131.9,135.74,130.2007,131.42,6829914,0.0,1.0
2022-10-11,131.57,135.36,129.5101,132.96,8508386,131.57,135.36,129.5101,132.96,8508386,0.0,1.0
2022-10-12,130.42,131.34,127.86,128.43,6392973,130.42,131.34,127.86,128.43,6392973,0.0,1.0
2022-10-13,132.4,134.7,124.17,126.5,7842266,132.4,134.7,124.17,126.5,7842266,0.0,1.0
2022-10-14,133.15,136.41,131.37,135.59,6099656,133.15,136.41,131.37,135.59,6099656,0.0,1.0
2022-10-17,136.09,137.28,133.2601,136.98,9073526,136.09,137.28,133.2601,136.98,9073526,0.0,1.0
2022-10-18,137.34,139.42,135.22,139.0,6146349,137.34,139.42,135.22,139.0,6146349,0.0,1.0
2022-10-19,138.39,141.2,136.63,137.17,6321910,138.39,141.2,136.63,137.17,6321910,0.0,1.0
2022-10-20,139.13,141.88,138.36,138.36,4331680,139.13,141.88,138.36,138.36,4331680,0.0,1.0
2022-10-21,141.32,141.33,136.62,138.48,5451265,141.32,141.33,136.62,138.48,5451265,0.0,1.0
2022-10-24,142.05,142.88,139.2815,142.85,5177845,142.05,142.88,139.2815,142.85,5177845,0.0,1.0
2022-10-25,146.65,146.88,141.88,142.09,6515643,146.65,146.88,141.88,142.09,6515643,0.0,1.0
2022-10-26,133.79,150.14,132.205,147.05,29457730,133.79,150.14,132.205,147.05,29457730,0.0,1.0
2022-10-27,139.76,143.1024,136.6201,137.1,13754943,139.76,143.1024,136.6201,137.1,13754943,0.0,1.0
2022-10-28,143.84,144.73,139.9314,141.16,7941087,143.84,144.73,139.9314,141.16,7941087,0.0,1.0
2022-10-31,142.51,144.449,139.52,141.88,6212198,142.51,144.449,139.52,141.88,6212198,0.0,1.0
2022-11-01,143.38,145.25,141.835,143.99,5758566,143.38,145.25,141.835,143.99,5758566,0.0,1.0
2022-11-02,147.41,153.59,141.54,142.12,20241976,147.41,153.59,141.54,142.12,20241976,0.0,1.0
2022-11-03,156.75,158.69,147.5,148.79,16212571,156.75,158.69,147.5,148.79,16212571,0.0,1.0
2022-11-04,160.01,160.98,154.495,156.66,9396185,160.01,160.98,154.495,156.66,9396185,0.0,1.0
2022-11-07,164.91,166.6999,160.63,161.4,10220309,164.91,166.6999,160.63,161.4,10220309,0.0,1.0
2022-11-08,169.62,170.55,164.9117,166.0,11274519,169.62,170.55,164.9117,166.0,11274519,0.0,1.0
2022-11-09,168.74,171.62,166.86,169.29,8893769,168.74,171.62,166.86,169.29,8893769,0.0,1.0
2022-11-10,177.58,179.32,171.75,172.14,12374959,177.58,179.32,171.75,172.14,12374959,0.0,1.0
2022-11-11,177.49,178.0299,172.99,176.4,8894308,177.49,178.0299,172.99,176.4,8894308,0.0,1.0
2022-11-14,173.55,178.19,173.5,176.5,5598338,173.55,178.19,173.5,176.5,5598338,0.0,1.0
2022-11-15,175.35,176.69,172.75,175.49,7207867,175.35,176.69,172.75,175.49,7207867,0.0,1.0
2022-11-16,172.69,174.79,171.85,174.11,4438554,172.69,174.79,171.85,174.11,4438554,0.0,1.0
2022-11-17,172.78,173.15,168.52,169.3,4881887,172.78,173.15,168.52,169.3,4881887,0.0,1.0
2022-11-18,173.89,175.1899,171.53,173.98,4693178,173.89,175.1899,171.53,173.98,4693178,0.0,1.0
2022-11-21,172.94,174.72,171.12,172.53,3501842,172.94,174.72,171.12,172.53,3501842,0.0,1.0
2022-11-22,172.5,174.99,171.0,173.65,4370635,172.5,174.99,171.0,173.65,4370635,0.0,1.0
2022-11-23,174.85,175.0,171.77,172.09,3523516,174.85,175.0,171.77,172.09,3523516,0.0,1.0
2022-11-25,178.36,178.46,174.0301,174.35,3476919,178.36,178.46,174.0301,174.35,3476919,0.0,1.0
2022-11-28,171.83,177.14,171.7,176.17,5358932,171.83,177.14,171.7,176.17,5358932,0.0,1.0
2022-11-29,175.32,175.95,172.56,172.88,5077828,175.32,175.95,172.56,172.88,5077828,0.0,1.0
2022-11-30,178.88,179.98,174.2005,178.0,6778734,178.88,179.98,174.2005,178.0,6778734,0.0,1.0
2022-12-01,175.78,179.7,174.69,178.88,4517476,175.78,179.7,174.69,178.88,4517476,0.0,1.0
2022-12-02,182.87,183.45,172.85,173.12,10563839,182.87,183.45,172.85,173.12,10563839,0.0,1.0
2022-12-05,185.1,188.4499,180.8002,182.0,10456278,185.1,188.4499,180.8002,182.0,10456278,0.0,1.0
2022-12-06,178.43,184.79,177.01,184.01,8236878,178.43,184.79,177.01,184.01,8236878,0.0,1.0
2022-12-07,176.5,178.43,174.62,176.28,5871242,176.5,178.43,174.62,176.28,5871242,0.0,1.0
2022-12-08,179.08,184.88,178.61,179.32,6707652,179.08,184.88,178.61,179.32,6707652,0.0,1.0
2022-12-09,179.54,183.89,179.2501,180.75,6359002,179.54,183.89,179.2501,180.75,6359002,0.0,1.0
2022-12-12,186.27,186.69,180.5,180.8,8098395,186.27,186.69,180.5,180.8,8098395,0.0,1.0
2022-12-13,187.13,191.11,184.85,191.11,10975251,187.13,191.11,184.85,191.11,10975251,0.0,1.0
2022-12-14,188.25,189.67,185.41,187.33,5814881,188.25,189.67,185.41,187.33,5814881,0.0,1.0
2022-12-15,183.72,187.975,181.2801,186.25,5347787,183.72,187.975,181.2801,186.25,5347787,0.0,1.0
2022-12-16,184.7,186.61,181.295,182.79,7906778,184.7,186.61,181.295,182.79,7906778,0.0,1.0
2022-12-19,185.68,188.04,184.71,184.92,6605378,185.68,188.04,184.71,184.92,6605378,0.0,1.0
2022-12-20,188.29,189.91,185.74,186.18,6156847,188.29,189.91,185.74,186.18,6156847,0.0,1.0
2022-12-21,196.0,196.4,189.72,190.04,9175376,196.0,196.4,189.72,190.04,9175376,0.0,1.0
2022-12-22,188.25,194.17,185.67,193.82,6928514,188.25,194.17,185.67,193.82,6928514,0.0,1.0
2022-12-23,189.06,189.43,184.72,188.25,3983591,189.06,189.43,184.72,188.25,3983591,0.0,1.0
2022-12-27,189.4,192.44,187.6169,189.58,5014846,189.4,192.44,187.6169,189.58,5014846,0.0,1.0
2022-12-28,188.38,191.32,187.425,189.32,4426251,188.38,191.32,187.425,189.32,4426251,0.0,1.0
2022-12-29,188.91,190.25,186.19,189.0,4518946,188.91,190.25,186.19,189.0,4518946,0.0,1.0
2022-12-30,190.49,190.65,187.04,187.5,4007419,190.49,190.65,187.04,187.5,4007419,0.0,1.0
2023-01-03,195.39,197.175,192.4,192.95,8624570,195.39,197.175,192.4,192.95,8624570,0.0,1.0
2023-01-04,203.64,203.76,195.1758,195.18,9746939,203.64,203.76,195.1758,195.18,9746939,0.0,1.0
2023-01-05,204.99,204.99,200.78,201.72,6913273,204.99,204.99,200.78,201.72,6913273,0.0,1.0
2023-01-06,213.0,213.04,203.55,205.3,11256435,213.0,213.04,203.55,205.3,11256435,0.0,1.0
2023-01-09,208.57,213.88,207.91,212.36,9005601,208.57,213.88,207.91,212.36,9005601,0.0,1.0
2023-01-10,206.69,209.6022,203.4608,203.9,8183236,206.69,209.6022,203.4608,203.9,8183236,0.0,1.0
2023-01-11,208.03,210.47,206.69,209.87,7190749,208.03,210.47,206.69,209.87,7190749,0.0,1.0
2023-01-12,214.32,214.92,207.3701,209.58,8208101,214.32,214.92,207.3701,209.58,8208101,0.0,1.0
2023-01-13,214.13,216.64,211.58,212.0,6213161,214.13,216.64,211.58,212.0,6213161,0.0,1.0
2023-01-17,211.41,213.34,209.07,212.71,6150658,211.41,213.34,209.07,212.71,6150658,0.0,1.0
2023-01-18,209.41,213.4245,209.2,212.9,5403094,209.41,213.4245,209.2,212.9,5403094,0.0,1.0
2023-01-19,207.09,209.67,204.82,206.77,5813518,207.09,209.67,204.82,206.77,5813518,0.0,1.0
2023-01-20,206.76,207.99,204.78,207.47,5475404,206.76,207.99,204.78,207.47,5475404,0.0,1.0
2023-01-23,209.97,211.09,206.99,208.36,5481938,209.97,211.09,206.99,208.36,5481938,0.0,1.0
2023-01-24,211.98,212.15,205.0,205.0,4753694,211.98,212.15,205.0,205.0,4753694,0.0,1.0
2023-01-25,212.68,214.75,203.11,205.8,16106547,212.68,214.75,203.11,205.8,16106547,0.0,1.0
2023-01-26,212.73,213.79,207.2,213.48,7288144,212.73,213.79,207.2,213.48,7288144,0.0,1.0
2023-01-27,211.17,212.88,209.42,211.32,5237944,211.17,212.88,209.42,211.32,5237944,0.0,1.0
2023-01-30,209.67,211.36,207.71,209.19,6066779,209.67,211.36,207.71,209.19,6066779,0.0,1.0
2023-01-31,213.0,213.11,208.24,210.15,5162983,213.0,213.11,208.24,210.15,5162983,0.0,1.0
2023-02-01,214.75,218.97,211.9,212.11,8462076,214.75,218.97,211.9,212.11,8462076,0.0,1.0
2023-02-02,209.34,215.29,208.3,215.15,6513357,209.34,215.29,208.3,215.15,6513357,0.0,1.0
2023-02-03,206.01,210.75,205.618,207.71,5400280,206.01,210.75,205.618,207.71,5400280,0.0,1.0
2023-02-06,206.81,208.21,203.69,205.19,3903023,206.81,208.21,203.69,205.19,3903023,0.0,1.0
2023-02-07,214.76,215.15,206.92,208.04,7311187,214.76,215.15,206.92,208.04,7311187,0.0,1.0
2023-02-08,213.5,215.77,211.78,213.07,4229794,213.5,215.77,211.78,213.07,4229794,0.0,1.0
2023-02-09,211.99,215.4521,210.06,214.46,5018879,211.99,215.4521,210.06,214.46,5018879,0.0,1.0
2023-02-10,212.89,214.5,210.5,212.01,4862940,212.89,214.5,210.5,212.01,4862940,0.0,1.0
2023-02-13,215.65,216.355,211.5,213.6,5193329,215.65,216.355,211.5,213.6,5193329,0.0,1.0
2023-02-14,218.45,221.33,213.15,214.02,10033115,218.45,221.33,213.15,214.02,10033115,0.0,1.0
2023-02-15,217.44,218.25,214.6,217.16,4852436,217.44,218.25,214.6,217.16,4852436,0.0,1.0
2023-02-16,212.21,216.52,212.17,215.0,4387973,212.21,216.52,212.17,215.0,4387973,0.0,1.0
2023-02-17,211.66,211.76,207.6196,211.21,4985686,211.66,211.76,207.6196,211.21,4985686,0.0,1.0
2023-02-21,205.52,210.84,205.05,208.99,4663756,205.52,210.84,205.05,208.99,4663756,0.0,1.0
2023-02-22,205.76,207.665,204.65,205.31,2920010,205.76,207.665,204.65,205.31,2920010,0.0,1.0
2023-02-23,208.13,209.692,205.76,207.45,4139351,208.13,209.692,205.76,207.45,4139351,0.0,1.0
2023-02-24,198.15,201.7,197.36,200.0,9658678,198.15,201.7,197.36,200.0,9658678,0.0,1.0
2023-02-27,200.46,203.1259,199.06,199.87,4318866,200.46,203.1259,199.06,199.87,4318866,0.0,1.0
2023-02-28,201.55,202.38,199.32,201.0,3589900,201.55,202.38,199.32,201.0,3589900,0.0,1.0
2023-03-01,204.55,205.435,200.85,201.47,4402266,204.55,205.435,200.85,201.47,4402266,0.0,1.0
2023-03-02,210.06,210.33,203.15,203.78,5454074,210.06,210.33,203.15,203.78,5454074,0.0,1.0
2023-03-03,215.11,216.12,209.4,210.25,7496846,215.11,216.12,209.4,210.25,7496846,0.0,1.0
2023-03-06,211.92,214.75,209.6,214.12,7004436,211.92,214.75,209.6,214.12,7004436,0.0,1.0
2023-03-07,207.92,213.175,207.775,211.31,4619710,207.92,213.175,207.775,211.31,4619710,0.0,1.0
2023-03-08,207.2,208.88,205.94,208.25,2406897,207.2,208.88,205.94,208.25,2406897,0.0,1.0
2023-03-09,201.24,209.02,200.3,208.32,4284026,201.24,209.02,200.3,208.32,4284026,0.0,1.0
2023-03-10,203.07,205.0,197.79,201.43,8547078,203.07,205.0,197.79,201.43,8547078,0.0,1.0
2023-03-13,203.37,207.08,197.11,200.2,6671174,203.37,207.08,197.11,200.2,6671174,0.0,1.0
2023-03-14,207.28,213.5599,205.0,207.53,8245664,207.28,213.5599,205.0,207.53,8245664,0.0,1.0
2023-03-15,198.21,202.2077,192.41,201.92,10894234,198.21,202.2077,192.41,201.92,10894234,0.0,1.0
2023-03-16,203.19,203.9104,194.43,196.205,6752125,203.19,203.9104,194.43,196.205,6752125,0.0,1.0
2023-03-17,201.05,202.8336,199.0,201.35,9858936,201.05,202.8336,199.0,201.35,9858936,0.0,1.0
2023-03-20,204.77,205.87,200.87,201.12,4763997,204.77,205.87,200.87,201.12,4763997,0.0,1.0
2023-03-21,204.7,207.86,203.89,207.3,4673304,204.7,207.86,203.89,207.3,4673304,0.0,1.0
2023-03-22,196.16,203.83,196.01,203.68,7311578,196.16,203.83,196.01,203.68,7311578,0.0,1.0
2023-03-23,197.9,201.5,195.14,197.9,6266894,197.9,201.5,195.14,197.9,6266894,0.0,1.0
2023-03-24,197.53,197.57,193.9202,195.5,4513512,197.53,197.57,193.9202,195.5,4513512,0.0,1.0
2023-03-27,200.57,201.55,198.63,198.63,3891702,200.57,201.55,198.63,198.63,3891702,0.0,1.0
2023-03-28,204.96,206.3,200.485,200.82,5460587,204.96,206.3,200.485,200.82,5460587,0.0,1.0
2023-03-29,207.97,208.6467,205.88,206.5,3572163,207.97,208.6467,205.88,206.5,3572163,0.0,1.0
2023-03-30,211.04,212.8699,206.5207,208.97,6583391,211.04,212.8699,206.5207,208.97,6583391,0.0,1.0
2023-03-31,212.43,214.8,211.39,211.75,5147549,212.43,214.8,211.39,211.75,5147549,0.0,1.0
2023-04-03,215.39,218.57,212.53,212.8,6085935,215.39,218.57,212.53,212.8,6085935,0.0,1.0
2023-04-04,213.9,213.99,209.12,212.0,6192254,213.9,213.99,209.12,212.0,6192254,0.0,1.0
2023-04-05,210.0,214.23,208.671,212.23,4138426,210.0,214.23,208.671,212.23,4138426,0.0,1.0
2023-04-06,211.37,212.37,208.22,210.0,5618125,211.37,212.37,208.22,210.0,5618125,0.0,1.0
2023-04-10,210.78,214.1,209.73,211.0,3729340,210.78,214.1,209.73,211.0,3729340,0.0,1.0
2023-04-11,212.32,214.5,211.86,213.29,5277549,212.32,214.5,211.86,213.29,5277549,0.0,1.0
2023-04-12,212.34,214.3,210.13,213.66,4600326,212.34,214.3,210.13,213.66,4600326,0.0,1.0
2023-04-13,213.59,213.68,211.495,213.0,4501594,213.59,213.68,211.495,213.0,4501594,0.0,1.0
2023-04-14,201.71,204.2819,198.1541,202.59,19066477,201.71,204.2819,198.1541,202.59,19066477,0.0,1.0
2023-04-17,205.03,206.1,200.8,202.0,6287341,205.03,206.1,200.8,202.0,6287341,0.0,1.0
2023-04-18,208.37,208.9356,203.72,205.5,7445759,208.37,208.9356,203.72,205.5,7445759,0.0,1.0
2023-04-19,208.71,210.87,206.94,207.12,4757402,208.71,210.87,206.94,207.12,4757402,0.0,1.0
2023-04-20,207.23,209.88,206.0776,207.42,3322910,207.23,209.88,206.0776,207.42,3322910,0.0,1.0
2023-04-21,205.15,208.376,204.18,208.0,3432331,205.15,208.376,204.18,208.0,3432331,0.0,1.0
2023-04-24,205.77,206.5,203.25,204.87,3058925,205.77,206.5,203.25,204.87,3058925,0.0,1.0
2023-04-25,202.19,204.94,201.12,204.54,4699498,202.19,204.94,201.12,204.54,4699498,0.0,1.0
2023-04-26,203.03,211.7,202.68,208.25,9105200,203.03,211.7,202.68,208.25,9105200,0.0,1.0
2023-04-27,206.04,209.09,203.53,204.65,5105173,206.04,209.09,203.53,204.65,5105173,0.0,1.0
2023-04-28,206.78,206.95,202.9,204.51,3716063,206.78,206.95,202.9,204.51,3716063,0.0,1.0
2023-05-01,203.87,208.52,203.62,206.25,3776842,203.87,208.52,203.62,206.25,3776842,0.0,1.0
2023-05-02,203.25,204.19,200.09,203.0,3970843,203.25,204.19,200.09,203.0,3970843,0.0,1.0
2023-05-03,200.93,206.1014,200.55,204.36,4537939,200.93,206.1014,200.55,204.36,4537939,0.0,1.0
2023-05-04,197.05,201.25,193.27,200.65,6934072,197.05,201.25,193.27,200.65,6934072,0.0,1.0
2023-05-05,198.34,199.04,196.76,198.09,3872233,198.34,199.04,196.76,198.09,3872233,0.0,1.0
2023-05-08,197.26,199.66,196.4,199.16,4677387,197.26,199.66,196.4,199.16,4677387,0.0,1.0
2023-05-09,201.88,204.61,198.78,201.21,9329516,201.88,204.61,198.78,201.21,9329516,0.0,1.0
2023-05-10,200.84,203.2,198.25,203.14,3923706,200.84,203.2,198.25,203.14,3923706,0.0,1.0
2023-05-11,201.84,202.55,198.07,199.39,3322037,201.84,202.55,198.07,199.39,3322037,0.0,1.0
2023-05-12,200.7,203.11,198.82,201.84,3169771,200.7,203.11,198.82,201.84,3169771,0.0,1.0
2023-05-15,202.77,203.32,198.65,200.01,2842669,202.77,203.32,198.65,200.01,2842669,0.0,1.0
2023-05-16,200.87,202.36,199.9401,201.82,3013181,200.87,202.36,199.9401,201.82,3013181,0.0,1.0
2023-05-17,206.87,208.58,202.71,202.71,6641940,206.87,208.58,202.71,202.71,6641940,0.0,1.0
2023-05-18,207.24,208.17,204.01,206.45,4349708,207.24,208.17,204.01,206.45,4349708,0.0,1.0
2023-05-19,205.49,208.37,204.63,208.11,3896195,205.49,208.37,204.63,208.11,3896195,0.0,1.0
2023-05-22,205.91,206.98,203.9,205.51,3094296,205.91,206.98,203.9,205.51,3094296,0.0,1.0
2023-05-23,202.6,207.4891,202.445,204.58,4011110,202.6,207.4891,202.445,204.58,4011110,0.0,1.0
2023-05-24,199.27,201.32,197.5,201.32,4371635,199.27,201.32,197.5,201.32,4371635,0.0,1.0
2023-05-25,200.87,201.75,196.6,199.99,3909225,200.87,201.75,196.6,199.99,3909225,0.0,1.0
2023-05-26,203.63,204.8,201.18,201.6,3820301,203.63,204.8,201.18,201.6,3820301,0.0,1.0
2023-05-30,204.69,207.7999,203.3101,204.09,3978166,204.69,207.7999,203.3101,204.09,3978166,0.0,1.0
2023-05-31,205.7,206.19,200.91,203.5,5445360,205.7,206.19,200.91,203.5,5445360,0.0,1.0
2023-06-01,207.96,210.23,206.0,206.46,5125109,207.96,210.23,206.0,206.46,5125109,0.0,1.0
2023-06-02,213.32,215.24,210.0,210.0,7486308,213.32,215.24,210.0,210.0,7486308,0.0,1.0
2023-06-05,208.78,213.28,207.5,213.28,4996800,208.78,213.28,207.5,213.28,4996800,0.0,1.0
2023-06-06,207.29,211.68,200.61,208.37,10957198,207.29,211.68,200.61,208.37,10957198,0.0,1.0
2023-06-07,211.93,212.38,207.2,207.99,6462432,211.93,212.38,207.2,207.99,6462432,0.0,1.0
2023-06-08,218.11,220.0,212.05,212.34,9364667,218.11,220.0,212.05,212.34,9364667,0.0,1.0
2023-06-09,217.31,219.1574,215.69,217.99,5300206,217.31,219.1574,215.69,217.99,5300206,0.0,1.0
2023-06-12,221.56,223.91,216.63,217.16,8072612,221.56,223.91,216.63,217.16,8072612,0.0,1.0
2023-06-13,220.38,223.12,219.35,222.35,5880966,220.38,223.12,219.35,222.35,5880966,0.0,1.0
2023-06-14,216.9,221.585,216.0313,221.4,5629070,216.9,221.585,216.0313,221.4,5629070,0.0,1.0
2023-06-15,219.41,220.61,215.31,217.17,5001432,219.41,220.61,215.31,217.17,5001432,0.0,1.0
2023-06-16,219.99,223.87,218.975,220.72,7803924,219.99,223.87,218.975,220.72,7803924,0.0,1.0
2023-06-20,212.37,219.29,211.88,218.89,8226380,212.37,219.29,211.88,218.89,8226380,0.0,1.0
2023-06-21,212.08,212.99,209.3875,211.83,5356372,212.08,212.99,209.3875,211.83,5356372,0.0,1.0
2023-06-22,205.61,208.4999,203.65,205.61,7066256,205.61,208.4999,203.65,205.61,7066256,0.0,1.0
2023-06-23,205.41,205.61,202.55,204.02,6338199,205.41,205.61,202.55,204.02,6338199,0.0,1.0
2023-06-26,205.58,207.09,204.66,206.11,3444885,205.58,207.09,204.66,206.11,3444885,0.0,1.0
2023-06-27,209.43,209.66,206.08,206.15,4465456,209.43,209.66,206.08,206.15,4465456,0.0,1.0
2023-06-28,210.72,212.19,209.45,211.21,4276103,210.72,212.19,209.45,211.21,4276103,0.0,1.0
2023-06-29,211.83,213.22,210.23,211.12,3443612,211.83,213.22,210.23,211.12,3443612,0.0,1.0
2023-06-30,211.16,213.24,209.38,213.14,5488713,211.16,213.24,209.38,213.14,5488713,0.0,1.0
2023-07-03,210.92,212.1686,210.24,210.5,2143048,210.92,212.1686,210.24,210.5,2143048,0.0,1.0
2023-07-05,213.31,214.28,207.89,210.0,4928368,213.31,214.28,207.89,210.0,4928368,0.0,1.0
2023-07-06,212.62,213.61,209.58,212.48,4683145,212.62,213.61,209.58,212.48,4683145,0.0,1.0
2023-07-07,212.1,215.66,211.83,212.94,4893550,212.1,215.66,211.83,212.94,4893550,0.0,1.0
2023-07-10,213.31,213.59,211.22,211.84,3497125,213.31,213.59,211.22,211.84,3497125,0.0,1.0
2023-07-11,218.76,218.98,211.35,212.915,7458378,218.76,218.98,211.35,212.915,7458378,0.0,1.0
2023-07-12,217.11,221.56,216.92,219.51,5123178,217.11,221.56,216.92,219.51,5123178,0.0,1.0
2023-07-13,216.85,218.9,216.3,218.13,4291709,216.85,218.9,216.3,218.13,4291709,0.0,1.0
2023-07-14,213.12,217.016,212.81,217.0,4294849,213.12,217.016,212.81,217.0,4294849,0.0,1.0
2023-07-17,211.87,214.23,211.735,212.5,3621509,211.87,214.23,211.735,212.5,3621509,0.0,1.0
2023-07-18,211.57,213.04,209.5699,211.0,5895773,211.57,213.04,209.5699,211.0,5895773,0.0,1.0
2023-07-19,208.6,211.87,208.235,211.12,4814145,208.6,211.87,208.235,211.12,4814145,0.0,1.0
2023-07-20,213.61,215.1,208.8,208.83,5782187,213.61,215.1,208.8,208.83,5782187,0.0,1.0
2023-07-21,211.8,215.6,211.64,213.89,4056796,211.8,215.6,211.64,213.89,4056796,0.0,1.0
2023-07-24,215.87,215.94,211.46,212.06,4898342,215.87,215.94,211.46,212.06,4898342,0.0,1.0
2023-07-25,214.12,214.82,210.81,214.2,6513323,214.12,214.82,210.81,214.2,6513323,0.0,1.0
2023-07-26,232.8,233.09,221.77,222.16,24923796,232.8,233.09,221.77,222.16,24923796,0.0,1.0
2023-07-27,233.75,238.67,231.83,235.245,12018316,233.75,238.67,231.83,235.245,12018316,0.0,1.0
2023-07-28,238.69,240.13,235.7,236.12,7059533,238.69,240.13,235.7,236.12,7059533,0.0,1.0
2023-07-31,238.85,239.07,236.21,238.99,4897581,238.85,239.07,236.21,238.99,4897581,0.0,1.0
2023-08-01,238.01,243.1,237.31,237.55,4983841,238.01,243.1,237.31,237.55,4983841,0.0,1.0
2023-08-02,231.38,236.68,230.69,234.985,5332961,231.38,236.68,230.69,234.985,5332961,0.0,1.0
2023-08-03,231.36,233.577,230.4,231.0,3285836,231.36,233.577,230.4,231.0,3285836,0.0,1.0
2023-08-04,231.36,234.91,230.08,232.29,3500705,231.36,234.91,230.08,232.29,3500705,0.0,1.0
2023-08-07,238.25,238.98,232.74,232.74,6068011,238.25,238.98,232.74,232.74,6068011,0.0,1.0
2023-08-08,238.04,240.73,236.0,236.52,5149186,238.04,240.73,236.0,236.52,5149186,0.0,1.0
2023-08-09,237.86,241.24,236.4061,238.54,4044412,237.86,241.24,236.4061,238.54,4044412,0.0,1.0
2023-08-10,238.26,241.58,237.04,238.45,3710810,238.26,241.58,237.04,238.45,3710810,0.0,1.0
2023-08-11,235.72,238.26,235.12,237.61,2652074,235.72,238.26,235.12,237.61,2652074,0.0,1.0
2023-08-14,236.71,238.65,235.75,237.0,2486316,236.71,238.65,235.75,237.0,2486316,0.0,1.0
2023-08-15,232.26,235.56,231.5401,235.0,3201850,232.26,235.56,231.5401,235.0,3201850,0.0,1.0
2023-08-16,229.95,234.67,229.6002,231.5,2273333,229.95,234.67,229.6002,231.5,2273333,0.0,1.0
2023-08-17,224.54,231.64,224.26,230.57,4359411,224.54,231.64,224.26,230.57,4359411,0.0,1.0
2023-08-18,226.65,226.79,221.68,222.23,3583165,226.65,226.79,221.68,222.23,3583165,0.0,1.0
2023-08-21,227.22,227.6899,225.1006,226.8,2734616,227.22,227.6899,225.1006,226.8,2734616,0.0,1.0
2023-08-22,230.07,230.48,226.93,228.08,3012891,230.07,230.48,226.93,228.08,3012891,0.0,1.0
2023-08-23,228.58,230.54,227.105,230.0,3004522,228.58,230.54,227.105,230.0,3004522,0.0,1.0
2023-08-24,217.31,224.2,217.09,222.51,9132572,217.31,224.2,217.09,222.51,9132572,0.0,1.0
2023-08-25,223.41,223.77,212.8801,218.41,12352323,223.41,223.77,212.8801,218.41,12352323,0.0,1.0
2023-08-28,227.06,227.45,223.2901,224.21,4641752,227.06,227.45,223.2901,224.21,4641752,0.0,1.0
2023-08-29,227.25,229.4,225.6638,225.88,3716672,227.25,229.4,225.6638,225.88,3716672,0.0,1.0
2023-08-30,228.85,231.17,226.65,227.08,3328306,228.85,231.17,226.65,227.08,3328306,0.0,1.0
2023-08-31,224.03,230.4339,222.93,229.33,6953815,224.03,230.4339,222.93,229.33,6953815,0.0,1.0
2023-09-01,223.4,226.23,221.95,226.0,3658370,223.4,226.23,221.95,226.0,3658370,0.0,1.0
2023-09-05,222.57,224.0916,221.2,223.1,3246492,222.57,224.0916,221.2,223.1,3246492,0.0,1.0
2023-09-06,217.95,222.7878,216.4249,221.77,4233537,217.95,222.7878,216.4249,221.77,4233537,0.0,1.0
2023-09-07,216.05,220.55,214.86,217.5,4929553,216.05,220.55,214.86,217.5,4929553,0.0,1.0
2023-09-08,211.27,216.0,210.51,215.825,5759415,211.27,216.0,210.51,215.825,5759415,0.0,1.0
2023-09-11,211.01,214.2,208.77,213.76,4522283,211.01,214.2,208.77,213.76,4522283,0.0,1.0
2023-09-12,210.65,212.26,208.58,209.35,3256455,210.65,212.26,208.58,209.35,3256455,0.0,1.0
2023-09-13,208.4,212.18,207.75,210.0,3538051,208.4,212.18,207.75,210.0,3538051,0.0,1.0
2023-09-14,209.05,210.44,208.1,209.14,3974820,209.05,210.44,208.1,209.14,3974820,0.0,1.0
2023-09-15,208.11,209.83,206.88,209.28,4670575,208.11,209.83,206.88,209.28,4670575,0.0,1.0
2023-09-18,205.12,207.91,204.98,207.91,4299153,205.12,207.91,204.98,207.91,4299153,0.0,1.0
2023-09-19,204.48,205.658,202.39,205.395,4043318,204.48,205.658,202.39,205.395,4043318,0.0,1.0
2023-09-20,202.37,206.25,202.31,205.87,3742063,202.37,206.25,202.31,205.87,3742063,0.0,1.0
2023-09-21,199.95,203.6,199.71,201.0,4751021,199.95,203.6,199.71,201.0,4751021,0.0,1.0
2023-09-22,197.71,200.74,197.14,199.96,4452352,197.71,200.74,197.14,199.96,4452352,0.0,1.0
2023-09-25,198.78,198.98,195.19,196.84,3527078,198.78,198.98,195.19,196.84,3527078,0.0,1.0
2023-09-26,195.64,199.39,195.42,197.79,3666266,195.64,199.39,195.42,197.79,3666266,0.0,1.0
2023-09-27,195.46,196.4,192.77,196.01,4015532,195.46,196.4,192.77,196.01,4015532,0.0,1.0
2023-09-28,190.43,195.2615,190.03,193.7,8009511,190.43,195.2615,190.03,193.7,8009511,0.0,1.0
2023-09-29,191.68,192.95,190.17,191.92,5158379,191.68,192.95,190.17,191.92,5158379,0.0,1.0
2023-10-02,187.83,192.44,186.93,191.47,5244743,187.83,192.44,186.93,191.47,5244743,0.0,1.0
2023-10-03,188.92,192.49,188.2,188.625,7285526,188.92,192.49,188.2,188.625,7285526,0.0,1.0
2023-10-04,186.73,190.6324,184.34,188.85,7419796,186.73,190.6324,184.34,188.85,7419796,0.0,1.0
2023-10-05,186.29,188.095,184.135,186.16,4331651,186.29,188.095,184.135,186.16,4331651,0.0,1.0
2023-10-06,187.38,188.64,182.55,185.37,5364252,187.38,188.64,182.55,185.37,5364252,0.0,1.0
2023-10-09,188.49,189.49,185.68,188.0,4575846,188.49,189.49,185.68,188.0,4575846,0.0,1.0
2023-10-10,193.53,194.3,188.76,190.01,8062372,193.53,194.3,188.76,190.01,8062372,0.0,1.0
2023-10-11,196.07,199.6199,194.27,195.47,7393963,196.07,199.6199,194.27,195.47,7393963,0.0,1.0
2023-10-12,191.3,195.7,189.96,195.1,5668341,191.3,195.7,189.96,195.1,5668341,0.0,1.0
2023-10-13,184.91,187.29,183.175,186.27,8222731,184.91,187.29,183.175,186.27,8222731,0.0,1.0
2023-10-16,184.93,186.23,182.5,185.91,4700965,184.93,186.23,182.5,185.91,4700965,0.0,1.0
2023-10-17,185.6,188.3299,183.3,183.75,5121789,185.6,188.3299,183.3,183.75,5121789,0.0,1.0
2023-10-18,185.69,190.249,185.05,187.22,6268100,185.69,190.249,185.05,187.22,6268100,0.0,1.0
2023-10-19,182.79,187.05,182.54,185.5,4043653,182.79,187.05,182.54,185.5,4043653,0.0,1.0
2023-10-20,180.04,183.3899,179.85,182.68,4523502,180.04,183.3899,179.85,182.68,4523502,0.0,1.0
2023-10-23,181.03,183.72,178.43,179.44,4146153,181.03,183.72,178.43,179.44,4146153,0.0,1.0
2023-10-24,182.36,184.35,181.8,183.21,4652871,182.36,184.35,181.8,183.21,4652871,0.0,1.0
2023-10-25,177.73,187.0,176.25,186.0,13806357,177.73,187.0,176.25,186.0,13806357,0.0,1.0
2023-10-26,179.09,182.95,176.53,177.11,6961816,179.09,182.95,176.53,177.11,6961816,0.0,1.0
2023-10-27,179.69,182.3299,179.01,180.0,4606334,179.69,182.3299,179.01,180.0,4606334,0.0,1.0
2023-10-30,182.35,184.16,179.42,179.42,5507130,182.35,184.16,179.42,179.42,5507130,0.0,1.0
2023-10-31,186.82,187.29,181.32,183.38,5043018,186.82,187.29,181.32,183.38,5043018,0.0,1.0
2023-11-01,189.38,190.7799,187.501,189.69,5832248,189.38,190.7799,187.501,189.69,5832248,0.0,1.0
2023-11-02,192.01,192.94,190.34,190.9,4312985,192.01,192.94,190.34,190.9,4312985,0.0,1.0
2023-11-03,195.05,197.14,193.71,194.0,4485077,195.05,197.14,193.71,194.0,4485077,0.0,1.0
2023-11-06,192.95,196.15,192.46,195.88,4222214,192.95,196.15,192.46,195.88,4222214,0.0,1.0
2023-11-07,191.41,192.17,189.57,192.17,4012942,191.41,192.17,189.57,192.17,4012942,0.0,1.0
2023-11-08,191.83,192.44,190.135,191.45,2984208,191.83,192.44,190.135,191.45,2984208,0.0,1.0
2023-11-09,193.33,197.07,192.56,193.03,4576284,193.33,197.07,192.56,193.03,4576284,0.0,1.0
2023-11-10,196.65,197.26,194.21,195.0,4790114,196.65,197.26,194.21,195.0,4790114,0.0,1.0
2023-11-13,204.54,206.8486,202.51,203.49,13040323,204.54,206.8486,202.51,203.49,13040323,0.0,1.0
2023-11-14,207.47,208.56,205.98,207.25,7280093,207.47,208.56,205.98,207.25,7280093,0.0,1.0
2023-11-15,208.71,211.09,207.6,208.21,5205857,208.71,211.09,207.6,208.21,5205857,0.0,1.0
2023-11-16,206.6,207.89,204.81,207.5,4655083,206.6,207.89,204.81,207.5,4655083,0.0,1.0
2023-11-17,208.04,209.42,206.82,208.36,3568495,208.04,209.42,206.82,208.36,3568495,0.0,1.0
2023-11-20,217.71,218.88,210.94,211.01,11587364,217.71,218.88,210.94,211.01,11587364,0.0,1.0
2023-11-21,218.27,219.375,216.07,216.5,5362087,218.27,219.375,216.07,216.5,5362087,0.0,1.0
2023-11-22,219.91,221.5,217.7,218.0,5386264,219.91,221.5,217.7,218.0,5386264,0.0,1.0
2023-11-24,220.0,221.59,218.96,220.61,2312134,220.0,221.59,218.96,220.61,2312134,0.0,1.0
2023-11-27,219.3,219.53,217.66,218.81,3691175,219.3,219.53,217.66,218.81,3691175,0.0,1.0
2023-11-28,222.37,224.8,219.41,222.01,7817755,222.37,224.8,219.41,222.01,7817755,0.0,1.0
2023-11-29,224.43,224.99,221.3408,223.35,5424443,224.43,224.99,221.3408,223.35,5424443,0.0,1.0
2023-11-30,231.63,233.0,224.9957,225.0,8736247,231.63,233.0,224.9957,225.0,8736247,0.0,1.0
2023-12-01,233.87,235.38,231.38,231.77,6956205,233.87,235.38,231.38,231.77,6956205,0.0,1.0
2023-12-04,234.87,234.94,230.07,231.3,5228476,234.87,234.94,230.07,231.3,5228476,0.0,1.0
2023-12-05,234.16,234.74,231.49,233.54,3589846,234.16,234.74,231.49,233.54,3589846,0.0,1.0
2023-12-06,236.89,239.23,234.43,234.78,4536324,236.89,239.23,234.43,234.78,4536324,0.0,1.0
2023-12-07,237.33,238.3,230.0,236.9,6363664,237.33,238.3,230.0,236.9,6363664,0.0,1.0
2023-12-08,244.7,244.7,237.32,237.32,7171150,244.7,244.7,237.32,237.32,7171150,0.0,1.0
2023-12-11,248.08,248.08,243.31,243.5,7545047,248.08,248.08,243.31,243.5,7545047,0.0,1.0
2023-12-12,248.63,250.5686,247.4,247.95,5719220,248.63,250.5686,247.4,247.95,5719220,0.0,1.0
2023-12-13,250.91,251.87,247.5316,249.1,5513393,250.91,251.87,247.5316,249.1,5513393,0.0,1.0
2023-12-14,256.24,257.12,249.26,250.91,7883554,256.24,257.12,249.26,250.91,7883554,0.0,1.0
2023-12-15,264.27,265.52,255.7,255.7,14995889,264.27,265.52,255.7,255.7,14995889,0.0,1.0
2023-12-18,260.41,263.13,260.25,260.63,6140097,260.41,263.13,260.25,260.63,6140097,0.0,1.0
2023-12-19,263.51,265.34,260.8001,261.04,6061976,263.51,265.34,260.8001,261.04,6061976,0.0,1.0
2023-12-20,260.25,266.1298,260.15,262.25,5151674,260.25,266.1298,260.15,262.25,5151674,0.0,1.0
2023-12-21,262.02,267.54,260.19,265.95,6487150,262.02,267.54,260.19,265.95,6487150,0.0,1.0
2023-12-22,260.44,262.8424,259.2,261.83,4433959,260.44,262.8424,259.2,261.83,4433959,0.0,1.0
2023-12-26,262.79,263.7599,259.54,259.8,3938565,262.79,263.7599,259.54,259.8,3938565,0.0,1.0
2023-12-27,262.1,264.66,260.9,262.63,3390863,262.1,264.66,260.9,262.63,3390863,0.0,1.0
2023-12-28,260.35,262.1,257.68,261.53,5096448,260.35,262.1,257.68,261.53,5096448,0.0,1.0
2023-12-29,260.66,262.22,259.5613,260.67,3686554,260.66,262.22,259.5613,260.67,3686554,0.0,1.0
2024-01-02,251.76,258.59,250.87,257.28,5815219,251.76,258.59,250.87,257.28,5815219,0.0,1.0
2024-01-03,243.91,250.13,243.0,248.32,7219930,243.91,250.13,243.0,248.32,7219930,0.0,1.0
2024-01-04,244.94,248.28,244.18,244.58,5170739,244.94,248.28,244.18,244.58,5170739,0.0,1.0
2024-01-05,249.0,250.19,245.04,245.04,3841605,249.0,250.19,245.04,245.04,3841605,0.0,1.0
2024-01-08,229.0,233.85,225.79,228.0,40730433,229.0,233.85,225.79,228.0,40730433,0.0,1.0
2024-01-09,225.76,228.7899,223.2,225.66,20687539,225.76,228.7899,223.2,225.66,20687539,0.0,1.0
2024-01-10,227.84,231.6099,226.64,226.9,12883738,227.84,231.6099,226.64,226.9,12883738,0.0,1.0
2024-01-11,222.66,228.28,222.62,228.07,11830489,222.66,228.28,222.62,228.07,11830489,0.0,1.0
2024-01-12,217.7,222.07,217.04,219.97,11285521,217.7,222.07,217.04,219.97,11285521,0.0,1.0
2024-01-16,200.52,210.98,199.5,210.07,35289981,200.52,210.98,199.5,210.07,35289981,0.0,1.0
2024-01-17,203.06,206.3,201.65,202.63,20140113,203.06,206.3,201.65,202.63,20140113,0.0,1.0
2024-01-18,211.61,213.04,203.315,205.64,20046757,211.61,213.04,203.315,205.64,20046757,0.0,1.0
2024-01-19,215.02,215.16,209.23,210.89,14345444,215.02,215.16,209.23,210.89,14345444,0.0,1.0
2024-01-22,214.93,217.0,212.36,213.07,10760764,214.93,217.0,212.36,213.07,10760764,0.0,1.0
2024-01-23,211.5,216.85,211.13,215.35,9076878,211.5,216.85,211.13,215.35,9076878,0.0,1.0
2024-01-24,214.13,217.59,209.355,209.83,14253703,214.13,217.59,209.355,209.83,14253703,0.0,1.0
2024-01-25,201.88,208.73,198.32,208.2,22112472,201.88,208.73,198.32,208.2,22112472,0.0,1.0
2024-01-26,205.47,206.75,203.0,203.08,9911195,205.47,206.75,203.0,203.08,9911195,0.0,1.0
2024-01-29,205.19,207.04,203.85,206.06,7535398,205.19,207.04,203.85,206.06,7535398,0.0,1.0
2024-01-30,200.44,203.98,199.14,203.65,13321189,200.44,203.98,199.14,203.65,13321189,0.0,1.0
2024-01-31,211.04,213.77,203.25,204.92,22409376,211.04,213.77,203.25,204.92,22409376,0.0,1.0
2024-02-01,209.81,214.6324,206.81,213.84,10679209,209.81,214.6324,206.81,213.84,10679209,0.0,1.0
2024-02-02,209.38,209.54,206.3501,209.06,6275335,209.38,209.54,206.3501,209.06,6275335,0.0,1.0
2024-02-05,206.63,207.34,202.0,204.64,8682514,206.63,207.34,202.0,204.64,8682514,0.0,1.0
2024-02-06,208.58,210.6399,203.89,206.02,7561923,208.58,210.6399,203.89,206.02,7561923,0.0,1.0
2024-02-07,211.92,213.77,207.99,208.76,7747653,211.92,213.77,207.99,208.76,7747653,0.0,1.0
2024-02-08,209.22,213.1,208.72,212.4,5787652,209.22,213.1,208.72,212.4,5787652,0.0,1.0
2024-02-09,209.2,211.44,207.9,209.77,4349671,209.2,211.44,207.9,209.77,4349671,0.0,1.0
2024-02-12,209.33,209.8,207.6,208.7,4077413,209.33,209.8,207.6,208.7,4077413,0.0,1.0
2024-02-13,204.46,207.81,202.33,206.9,8263634,204.46,207.81,202.33,206.9,8263634,0.0,1.0
2024-02-14,203.38,206.58,202.21,205.95,6503032,203.38,206.58,202.21,205.95,6503032,0.0,1.0
2024-02-15,205.33,206.55,203.4,204.12,5309060,205.33,206.55,203.4,204.12,5309060,0.0,1.0
2024-02-16,203.89,205.05,202.81,204.88,5986529,203.89,205.05,202.81,204.88,5986529,0.0,1.0
2024-02-20,203.37,205.58,202.71,203.55,5248399,203.37,205.58,202.71,203.55,5248399,0.0,1.0
2024-02-21,201.57,203.6322,201.21,202.9,4179808,201.57,203.6322,201.21,202.9,4179808,0.0,1.0
2024-02-22,201.5,204.097,200.4,202.0,6513541,201.5,204.097,200.4,202.0,6513541,0.0,1.0
2024-02-23,200.83,202.07,197.15,200.99,7433353,200.83,202.07,197.15,200.99,7433353,0.0,1.0
2024-02-26,200.54,202.75,200.0,201.01,4807216,200.54,202.75,200.0,201.01,4807216,0.0,1.0
2024-02-27,201.4,202.0,200.04,200.93,3932875,201.4,202.0,200.04,200.93,3932875,0.0,1.0
2024-02-28,207.0,208.1,200.18,201.14,9654653,207.0,208.1,200.18,201.14,9654653,0.0,1.0
2024-02-29,203.72,206.615,202.7043,206.44,6670260,203.72,206.615,202.7043,206.44,6670260,0.0,1.0
2024-03-01,200.0,205.06,199.01,204.0,11609465,200.0,205.06,199.01,204.0,11609465,0.0,1.0
2024-03-04,200.54,201.54,196.92,199.5,7213885,200.54,201.54,196.92,199.5,7213885,0.0,1.0
2024-03-05,201.14,202.85,198.7,199.49,5034661,201.14,202.85,198.7,199.49,5034661,0.0,1.0
2024-03-06,201.0,202.345,199.8601,201.77,4736636,201.0,202.345,199.8601,201.77,4736636,0.0,1.0
2024-03-07,203.03,203.73,200.57,200.7,5965338,203.03,203.73,200.57,200.7,5965338,0.0,1.0
2024-03-08,198.49,203.8,198.46,201.84,9010175,198.49,203.8,198.46,201.84,9010175,0.0,1.0
2024-03-11,192.49,196.07,189.8,194.21,13941911,192.49,196.07,189.8,194.21,13941911,0.0,1.0
2024-03-12,184.24,188.58,183.16,188.235,18644036,184.24,188.58,183.16,188.235,18644036,0.0,1.0
2024-03-13,182.35,185.97,182.08,183.16,10133813,182.35,185.97,182.08,183.16,10133813,0.0,1.0
2024-03-14,181.15,184.9399,180.52,182.0,9967847,181.15,184.9399,180.52,182.0,9967847,0.0,1.0
2024-03-15,182.53,184.18,180.91,180.99,10800678,182.53,184.18,180.91,180.99,10800678,0.0,1.0
2024-03-18,179.84,181.19,177.5194,180.26,9497831,179.84,181.19,177.5194,180.26,9497831,0.0,1.0
2024-03-19,181.14,181.86,179.735,180.11,7648033,181.14,181.86,179.735,180.11,7648033,0.0,1.0
2024-03-20,187.78,188.297,178.6,178.99,12770004,187.78,188.297,178.6,178.99,12770004,0.0,1.0
2024-03-21,187.7,190.3843,187.55,189.79,7436385,187.7,190.3843,187.55,189.79,7436385,0.0,1.0
2024-03-22,188.85,192.94,188.19,188.75,7826970,188.85,192.94,188.19,188.75,7826970,0.0,1.0
2024-03-25,191.41,196.18,189.5001,196.01,12952957,191.41,196.18,189.5001,196.01,12952957,0.0,1.0
2024-03-26,187.5,192.03,186.81,192.02,8972192,187.5,192.03,186.81,192.02,8972192,0.0,1.0
2024-03-27,191.95,191.99,188.33,188.84,7372795,191.95,191.99,188.33,188.84,7372795,0.0,1.0
2024-03-28,192.99,193.38,191.2,192.0,4471666,192.99,193.38,191.2,192.0,4471666,0.0,1.0
2024-04-01,189.5,192.8673,189.03,192.24,4992634,189.5,192.8673,189.03,192.24,4992634,0.0,1.0
2024-04-02,188.04,189.23,187.13,189.0,4463599,188.04,189.23,187.13,189.0,4463599,0.0,1.0
2024-04-03,184.92,188.78,184.27,187.68,6575329,184.92,188.78,184.27,187.68,6575329,0.0,1.0
2024-04-04,183.29,188.0,182.81,185.93,6413800,183.29,188.0,182.81,185.93,6413800,0.0,1.0
2024-04-05,183.14,184.66,182.44,184.16,4021683,183.14,184.66,182.44,184.16,4021683,0.0,1.0
2024-04-08,181.56,184.55,181.49,182.14,6080198,181.56,184.55,181.49,182.14,6080198,0.0,1.0
2024-04-09,178.12,183.05,176.57,181.51,11224063,178.12,183.05,176.57,181.51,11224063,0.0,1.0
2024-04-10,174.63,178.1,172.44,176.31,9727732,174.63,178.1,172.44,176.31,9727732,0.0,1.0
2024-04-11,173.36,174.7,171.38,174.47,7625110,173.36,174.7,171.38,174.47,7625110,0.0,1.0
2024-04-12,169.55,173.24,169.37,172.2,7568297,169.55,173.24,169.37,172.2,7568297,0.0,1.0
2024-04-15,167.82,171.18,167.53,170.74,6490657,167.82,171.18,167.53,170.74,6490657,0.0,1.0
2024-04-16,170.55,170.64,167.75,168.14,7986725,170.55,170.64,167.75,168.14,7986725,0.0,1.0
2024-04-17,170.21,170.85,168.1215,170.0,8162632,170.21,170.85,168.1215,170.0,8162632,0.0,1.0
2024-04-18,170.23,172.04,169.095,169.48,5123020,170.23,172.04,169.095,169.48,5123020,0.0,1.0
2024-04-19,169.82,172.0,169.65,170.0,4693869,169.82,172.0,169.65,170.0,4693869,0.0,1.0
2024-04-22,170.48,172.15,168.16,169.82,4724887,170.48,172.15,168.16,169.82,4724887,0.0,1.0
2024-04-23,169.18,171.18,168.43,170.95,7632123,169.18,171.18,168.43,170.95,7632123,0.0,1.0
2024-04-24,164.33,177.64,162.74,176.5,20889273,164.33,177.64,162.74,176.5,20889273,0.0,1.0
2024-04-25,166.81,168.13,159.7,163.59,12504691,166.81,168.13,159.7,163.59,12504691,0.0,1.0
2024-04-26,167.22,168.65,164.93,165.98,7208103,167.22,168.65,164.93,165.98,7208103,0.0,1.0
2024-04-29,173.49,173.81,167.55,167.9,7805459,173.49,173.81,167.55,167.9,7805459,0.0,1.0
2024-04-30,167.84,174.07,167.76,171.49,8248754,167.84,174.07,167.76,171.49,8248754,0.0,1.0
2024-05-01,171.46,173.86,167.5,167.5,6206091,171.46,173.86,167.5,167.5,6206091,0.0,1.0
2024-05-02,178.85,178.9,172.2501,173.0,10223730,178.85,178.9,172.2501,173.0,10223730,0.0,1.0
2024-05-03,179.79,180.49,177.9,179.59,5416263,179.79,180.49,177.9,179.59,5416263,0.0,1.0
2024-05-06,178.35,183.98,174.71,180.88,11913389,178.35,183.98,174.71,180.88,11913389,0.0,1.0
2024-05-07,176.71,178.35,176.13,177.22,5097451,176.71,178.35,176.13,177.22,5097451,0.0,1.0
2024-05-08,180.35,181.66,175.95,175.95,4956761,180.35,181.66,175.95,175.95,4956761,0.0,1.0
2024-05-09,181.25,181.75,179.31,179.55,5107368,181.25,181.75,179.31,179.55,5107368,0.0,1.0
2024-05-10,178.51,181.88,177.92,181.25,3715473,178.51,181.88,177.92,181.25,3715473,0.0,1.0
2024-05-13,178.44,180.75,178.07,179.04,3105206,178.44,180.75,178.07,179.04,3105206,0.0,1.0
2024-05-14,180.76,183.66,179.63,180.23,4686537,180.76,183.66,179.63,180.23,4686537,0.0,1.0
2024-05-15,176.99,180.67,176.17,180.14,5858857,176.99,180.67,176.17,180.14,5858857,0.0,1.0
2024-05-16,182.96,183.76,177.25,177.6,6993218,182.96,183.76,177.25,177.6,6993218,0.0,1.0
2024-05-17,184.95,185.3799,181.22,183.25,5562368,184.95,185.3799,181.22,183.25,5562368,0.0,1.0
2024-05-20,186.61,188.63,184.01,184.65,6228560,186.61,188.63,184.01,184.65,6228560,0.0,1.0
2024-05-21,184.78,186.39,183.11,185.3,4349117,184.78,186.39,183.11,185.3,4349117,0.0,1.0
2024-05-22,186.28,186.8183,183.41,184.6,3785412,186.28,186.8183,183.41,184.6,3785412,0.0,1.0
2024-05-23,172.21,186.0,171.61,185.79,17115954,172.21,186.0,171.61,185.79,17115954,0.0,1.0
2024-05-24,174.52,174.8595,169.57,173.2,9489380,174.52,174.8595,169.57,173.2,9489380,0.0,1.0
2024-05-28,175.08,178.4914,173.38,174.73,5274390,175.08,178.4914,173.38,174.73,5274390,0.0,1.0
2024-05-29,171.65,175.8299,171.61,173.61,3666368,171.65,175.8299,171.61,173.61,3666368,0.0,1.0
2024-05-30,172.75,174.68,171.5501,172.64,3927919,172.75,174.68,171.5501,172.64,3927919,0.0,1.0
2024-05-31,177.61,177.9,172.21,173.12,5774549,177.61,177.9,172.21,173.12,5774549,0.0,1.0
2024-06-03,184.57,186.01,178.0197,178.09,8951574,184.57,186.01,178.0197,178.09,8951574,0.0,1.0
2024-06-04,188.62,188.84,183.25,185.05,7176817,188.62,188.84,183.25,185.05,7176817,0.0,1.0
2024-06-05,189.85,190.34,186.5268,187.9,5943952,189.85,190.34,186.5268,187.9,5943952,0.0,1.0
2024-06-06,191.42,192.1,187.35,188.83,5942160,191.42,192.1,187.35,188.83,5942160,0.0,1.0
2024-06-07,190.24,191.98,189.66,190.46,3374548,190.24,191.98,189.66,190.46,3374548,0.0,1.0
2024-06-10,190.12,192.63,189.6,190.0,4388254,190.12,192.63,189.6,190.0,4388254,0.0,1.0
2024-06-11,185.5,189.32,182.75,189.32,5010058,185.5,189.32,182.75,189.32,5010058,0.0,1.0
2024-06-12,182.67,187.16,181.71,186.5,5245156,182.67,187.16,181.71,186.5,5245156,0.0,1.0
2024-06-13,180.7,183.87,178.99,181.74,4201004,180.7,183.87,178.99,181.74,4201004,0.0,1.0
2024-06-14,177.27,180.2899,175.22,178.9,5105974,177.27,180.2899,175.22,178.9,5105974,0.0,1.0
2024-06-17,178.39,180.45,176.32,176.75,4789953,178.39,180.45,176.32,176.75,4789953,0.0,1.0
2024-06-18,174.99,178.0,173.82,177.61,6179870,174.99,178.0,173.82,177.61,6179870,0.0,1.0
2024-06-20,176.3,176.6489,172.045,173.02,5479280,176.3,176.6489,172.045,173.02,5479280,0.0,1.0
2024-06-21,176.56,178.41,175.66,176.83,8635096,176.56,178.41,175.66,176.83,8635096,0.0,1.0
2024-06-24,179.1,180.6,175.5901,176.15,7388289,179.1,180.6,175.5901,176.15,7388289,0.0,1.0
2024-06-25,175.1,178.76,173.29,176.29,7695061,175.1,178.76,173.29,176.29,7695061,0.0,1.0
2024-06-26,178.5,178.82,173.76,174.96,6553895,178.5,178.82,173.76,174.96,6553895,0.0,1.0
2024-06-27,182.51,183.68,178.01,178.91,8198963,182.51,183.68,178.01,178.91,8198963,0.0,1.0
2024-06-28,182.01,184.435,180.65,182.6,5899850,182.01,184.435,180.65,182.6,5899850,0.0,1.0
2024-07-01,186.7,189.47,182.2,182.2,9056710,186.7,189.47,182.2,182.2,9056710,0.0,1.0
2024-07-02,185.42,189.225,184.52,186.34,4110453,185.42,189.225,184.52,186.34,4110453,0.0,1.0
2024-07-03,184.31,185.42,182.85,185.05,2764797,184.31,185.42,182.85,185.05,2764797,0.0,1.0
2024-07-05,184.83,185.38,182.23,184.0,3290380,184.83,185.38,182.23,184.0,3290380,0.0,1.0
2024-07-08,185.84,191.5,182.28,186.94,9878141,185.84,191.5,182.28,186.94,9878141,0.0,1.0
2024-07-09,183.24,186.245,183.15,185.11,3955122,183.24,186.245,183.15,185.11,3955122,0.0,1.0
2024-07-10,183.73,184.9,182.8,183.6,3583175,183.73,184.9,182.8,183.6,3583175,0.0,1.0
2024-07-11,183.91,186.1,183.4,184.17,4843225,183.91,186.1,183.4,184.17,4843225,0.0,1.0
2024-07-12,182.31,184.4899,180.45,183.73,5129294,182.31,184.4899,180.45,183.73,5129294,0.0,1.0
2024-07-15,179.11,183.72,178.88,183.5,5189034,179.11,183.72,178.88,183.5,5189034,0.0,1.0
2024-07-16,186.05,187.44,179.2,180.05,8546392,186.05,187.44,179.2,180.05,8546392,0.0,1.0
2024-07-17,184.84,188.45,183.79,185.32,4899566,184.84,188.45,183.79,185.32,4899566,0.0,1.0
2024-07-18,180.23,187.37,179.88,184.24,5354761,180.23,187.37,179.88,184.24,5354761,0.0,1.0
2024-07-19,179.67,181.5,177.39,181.4,5121317,179.67,181.5,177.39,181.4,5121317,0.0,1.0
2024-07-22,178.9,182.72,177.23,181.36,4883531,178.9,182.72,177.23,181.36,4883531,0.0,1.0
2024-07-23,186.48,187.04,179.0,179.1,7614345,186.48,187.04,179.0,179.1,7614345,0.0,1.0
2024-07-24,180.07,187.0,179.97,185.62,5109135,180.07,187.0,179.97,185.62,5109135,0.0,1.0
2024-07-25,184.35,188.35,179.45,179.45,6128022,184.35,188.35,179.45,179.45,6128022,0.0,1.0
2024-07-26,186.89,189.59,184.63,185.86,6271995,186.89,189.59,184.63,185.86,6271995,0.0,1.0
2024-07-29,185.43,187.08,183.83,186.7,3608584,185.43,187.08,183.83,186.7,3608584,0.0,1.0
2024-07-30,186.86,188.13,185.15,186.1,4789017,186.86,188.13,185.15,186.1,4789017,0.0,1.0
2024-07-31,190.6,196.95,183.86,189.88,15416951,190.6,196.95,183.86,189.88,15416951,0.0,1.0
2024-08-01,178.31,191.17,176.69,190.0,13886965,178.31,191.17,176.69,190.0,13886965,0.0,1.0
2024-08-02,169.95,175.46,167.25,175.22,11742812,169.95,175.46,167.25,175.22,11742812,0.0,1.0
2024-08-05,167.03,167.68,162.5,162.52,9255072,167.03,167.68,162.5,162.52,9255072,0.0,1.0
2024-08-06,165.04,169.19,163.39,168.89,5817257,165.04,169.19,163.39,168.89,5817257,0.0,1.0
2024-08-07,163.24,167.98,162.99,167.0,5186448,163.24,167.98,162.99,167.0,5186448,0.0,1.0
2024-08-08,168.87,169.35,164.0,164.23,6063808,168.87,169.35,164.0,164.23,6063808,0.0,1.0
2024-08-09,167.91,169.85,166.9,168.39,3635590,167.91,169.85,166.9,168.39,3635590,0.0,1.0
2024-08-12,164.13,168.05,163.519,167.73,4715584,164.13,168.05,163.519,167.73,4715584,0.0,1.0
2024-08-13,168.76,168.88,162.62,164.5,6475461,168.76,168.88,162.62,164.5,6475461,0.0,1.0
2024-08-14,168.5,169.75,167.33,167.885,3852650,168.5,169.75,167.33,167.885,3852650,0.0,1.0
2024-08-15,176.41,176.56,169.98,170.0,5942222,176.41,176.56,169.98,170.0,5942222,0.0,1.0
2024-08-16,179.99,180.51,176.3,176.3,6731504,179.99,180.51,176.3,176.3,6731504,0.0,1.0
2024-08-19,179.64,180.7,177.63,180.04,3894182,179.64,180.7,177.63,180.04,3894182,0.0,1.0
2024-08-20,172.1,177.5,170.04,176.49,9549138,172.1,177.5,170.04,176.49,9549138,0.0,1.0
2024-08-21,173.43,174.2,171.04,173.0,4493631,173.43,174.2,171.04,173.0,4493631,0.0,1.0
2024-08-22,172.76,175.21,172.3,173.0,2788031,172.76,175.21,172.3,173.0,2788031,0.0,1.0
2024-08-23,174.96,176.92,173.17,173.88,4405948,174.96,176.92,173.17,173.88,4405948,0.0,1.0
2024-08-26,173.48,174.915,172.3,173.0,4034303,173.48,174.915,172.3,173.0,4034303,0.0,1.0
2024-08-27,173.05,173.93,171.25,173.62,3295800,173.05,173.93,171.25,173.62,3295800,0.0,1.0
2024-08-28,170.71,174.25,170.15,172.3,4550273,170.71,174.25,170.15,172.3,4550273,0.0,1.0
2024-08-29,172.26,175.28,170.62,171.71,4119472,172.26,175.28,170.62,171.71,4119472,0.0,1.0
2024-08-30,173.74,174.36,171.49,173.14,4146190,173.74,174.36,171.49,173.14,4146190,0.0,1.0
2024-09-03,161.02,169.6,158.3,167.03,17925418,161.02,169.6,158.3,167.03,17925418,0.0,1.0
2024-09-04,163.22,166.7,160.28,160.28,7083303,163.22,166.7,160.28,160.28,7083303,0.0,1.0
2024-09-05,162.15,164.6163,160.1,164.15,4717520,162.15,164.6163,160.1,164.15,4717520,0.0,1.0
2024-09-06,157.62,162.85,156.695,162.5,7328641,157.62,162.85,156.695,162.5,7328641,0.0,1.0
2024-09-09,162.91,164.55,161.11,162.3,9091545,162.91,164.55,161.11,162.3,9091545,0.0,1.0
2024-09-10,160.07,163.9,157.93,162.61,6367077,160.07,163.9,157.93,162.61,6367077,0.0,1.0
2024-09-11,161.33,161.8699,156.1,159.79,6664756,161.33,161.8699,156.1,159.79,6664756,0.0,1.0
2024-09-12,162.77,163.5,159.06,159.42,4756367,162.77,163.5,159.06,159.42,4756367,0.0,1.0
2024-09-13,156.77,162.8899,155.6,159.78,19003354,156.77,162.8899,155.6,159.78,19003354,0.0,1.0
2024-09-16,155.55,157.76,154.02,156.25,9955158,155.55,157.76,154.02,156.25,9955158,0.0,1.0
2024-09-17,156.39,158.88,155.14,156.17,8123236,156.39,158.88,155.14,156.17,8123236,0.0,1.0
2024-09-18,155.11,158.45,154.8,157.0,7714430,155.11,158.45,154.8,157.0,7714430,0.0,1.0
2024-09-19,154.59,157.18,154.27,157.0,9570002,154.59,157.18,154.27,157.0,9570002,0.0,1.0
2024-09-20,153.29,154.64,152.6,154.01,13919395,153.29,154.64,152.6,154.01,13919395,0.0,1.0
2024-09-23,156.3,158.43,151.65,153.0,12476805,156.3,158.43,151.65,153.0,12476805,0.0,1.0
2024-09-24,155.81,155.9,153.69,155.8,7414902,155.81,155.9,153.69,155.8,7414902,0.0,1.0
2024-09-25,152.22,157.22,152.045,156.42,9587697,152.22,157.22,152.045,156.42,9587697,0.0,1.0
2024-09-26,154.58,157.33,152.66,153.94,11414380,154.58,157.33,152.66,153.94,11414380,0.0,1.0
2024-09-27,156.32,157.33,154.39,155.365,7636991,156.32,157.33,154.39,155.365,7636991,0.0,1.0
2024-09-30,152.04,155.3,151.24,154.79,10925178,152.04,155.3,151.24,154.79,10925178,0.0,1.0
2024-10-01,154.22,156.4,149.49,151.46,12588778,154.22,156.4,149.49,151.46,12588778,0.0,1.0
2024-10-02,152.89,154.8499,152.835,153.765,4357023,152.89,154.8499,152.835,153.765,4357023,0.0,1.0
2024-10-03,150.52,152.74,150.51,152.12,5704814,150.52,152.74,150.51,152.12,5704814,0.0,1.0
2024-10-04,155.0,155.0,150.85,152.26,6680591,155.0,155.0,150.85,152.26,6680591,0.0,1.0
2024-10-07,155.91,158.7599,154.68,155.0,6267890,155.91,158.7599,154.68,155.0,6267890,0.0,1.0
2024-10-08,154.65,156.7,154.14,155.99,5336289,154.65,156.7,154.14,155.99,5336289,0.0,1.0
2024-10-09,149.37,152.19,148.8,152.05,12488480,149.37,152.19,148.8,152.05,12488480,0.0,1.0
2024-10-10,146.62,149.11,146.26,149.07,11275836,146.62,149.11,146.26,149.07,11275836,0.0,1.0
2024-10-11,151.02,151.12,146.3,146.3,10688553,151.02,151.12,146.3,146.3,10688553,0.0,1.0
2024-10-14,148.99,150.09,146.02,148.0,9736998,148.99,150.09,146.02,148.0,9736998,0.0,1.0
2024-10-15,152.35,153.95,148.55,150.5,11241668,152.35,153.95,148.55,150.5,11241668,0.0,1.0
2024-10-16,154.9,154.99,151.34,151.91,8356210,154.9,154.99,151.34,151.91,8356210,0.0,1.0
2024-10-17,155.31,157.14,154.25,155.0,6291759,155.31,157.14,154.25,155.0,6291759,0.0,1.0
2024-10-18,155.0,156.37,153.9,155.84,6030173,155.0,156.37,153.9,155.84,6030173,0.0,1.0
2024-10-21,159.82,163.44,158.36,160.25,13277553,159.82,163.44,158.36,160.25,13277553,0.0,1.0
2024-10-22,159.88,160.66,158.37,160.5,7380826,159.88,160.66,158.37,160.5,7380826,0.0,1.0
2024-10-23,157.06,161.4725,153.53,160.0,15931493,157.06,161.4725,153.53,160.0,15931493,0.0,1.0
2024-10-24,155.2,155.89,151.98,152.61,9774355,155.2,155.89,151.98,152.61,9774355,0.0,1.0
2024-10-25,155.01,157.48,154.5202,156.2,8152969,155.01,157.48,154.5202,156.2,8152969,0.0,1.0
2024-10-28,150.69,155.2,150.61,153.5,20992479,150.69,155.2,150.61,153.5,20992479,0.0,1.0
2024-10-29,152.98,155.99,147.58,147.86,66387677,152.98,155.99,147.58,147.86,66387677,0.0,1.0
2024-10-30,154.29,156.91,152.51,152.51,50738362,154.29,156.91,152.51,152.51,50738362,0.0,1.0
2024-10-31,149.31,154.48,147.88,154.31,29388204,149.31,154.48,147.88,154.31,29388204,0.0,1.0
2024-11-01,154.59,156.0,151.23,152.78,18894509,154.59,156.0,151.23,152.78,18894509,0.0,1.0
2024-11-04,155.07,156.72,152.46,154.62,10290387,155.07,156.72,152.46,154.62,10290387,0.0,1.0
2024-11-05,151.0,157.66,150.65,157.47,23126635,151.0,157.66,150.65,157.47,23126635,0.0,1.0
2024-11-06,147.16,153.2,144.13,152.3,28069287,147.16,153.2,144.13,152.3,28069287,0.0,1.0
2024-11-07,150.98,152.8,148.03,148.8,14709235,150.98,152.8,148.03,148.8,14709235,0.0,1.0
2024-11-08,151.68,152.6,149.43,151.12,12996805,151.68,152.6,149.43,151.12,12996805,0.0,1.0
2024-11-11,148.96,152.5,148.07,152.0,12799077,148.96,152.5,148.07,152.0,12799077,0.0,1.0
2024-11-12,145.17,148.5,143.85,148.4,16746650,145.17,148.5,143.85,148.4,16746650,0.0,1.0
2024-11-13,139.97,145.58,139.1,145.58,21249600,139.97,145.58,139.1,145.58,21249600,0.0,1.0
2024-11-14,138.14,141.55,137.22,140.8,15646710,138.14,141.55,137.22,140.8,15646710,0.0,1.0
2024-11-15,140.19,140.3247,137.03,138.14,12120095,140.19,140.3247,137.03,138.14,12120095,0.0,1.0
2024-11-18,143.87,144.69,138.2,140.255,12259932,143.87,144.69,138.2,140.255,12259932,0.0,1.0
2024-11-19,145.6,145.99,142.6901,143.0,8247289,145.6,145.99,142.6901,143.0,8247289,0.0,1.0
2024-11-20,146.08,147.3,145.0201,146.04,9232114,146.08,147.3,145.0201,146.04,9232114,0.0,1.0
2024-11-21,143.41,146.42,141.34,146.39,7845135,143.41,146.42,141.34,146.39,7845135,0.0,1.0
2024-11-22,149.29,150.339,143.49,143.61,13353083,149.29,150.339,143.49,143.61,13353083,0.0,1.0
2024-11-25,153.1,153.28,150.26,150.7,11479406,153.1,153.28,150.26,150.7,11479406,0.0,1.0
2024-11-26,150.76,153.1398,149.8,152.5,8234985,150.76,153.1398,149.8,152.5,8234985,0.0,1.0
2024-11-27,152.4,152.91,150.25,151.11,5210147,152.4,152.91,150.25,151.11,5210147,0.0,1.0
2024-11-29,155.44,157.5,152.85,153.0,7100090,155.44,157.5,152.85,153.0,7100090,0.0,1.0
2024-12-02,156.54,160.35,155.7,155.91,10097911,156.54,160.35,155.7,155.91,10097911,0.0,1.0
2024-12-03,155.0,156.6486,154.42,156.0,6130313,155.0,156.6486,154.42,156.0,6130313,0.0,1.0
2024-12-04,158.28,160.2,154.21,155.88,9269316,158.28,160.2,154.21,155.88,9269316,0.0,1.0
2024-12-05,156.67,160.02,156.0475,158.5,7119832,156.67,160.02,156.0475,158.5,7119832,0.0,1.0
2024-12-06,153.93,158.9533,153.37,157.03,8182668,153.93,158.9533,153.37,157.03,8182668,0.0,1.0
2024-12-09,157.04,161.95,154.27,154.27,13540021,157.04,161.95,154.27,154.27,13540021,0.0,1.0
2024-12-10,164.1,166.68,159.42,160.0,17149192,164.1,166.68,159.42,160.0,17149192,0.0,1.0
2024-12-11,165.96,169.3,164.381,165.52,13116634,165.96,169.3,164.381,165.52,13116634,0.0,1.0
2024-12-12,167.75,168.82,165.6501,168.23,10617736,167.75,168.82,165.6501,168.23,10617736,0.0,1.0
2024-12-13,169.65,170.43,166.33,168.0,9754901,169.65,170.43,166.33,168.0,9754901,0.0,1.0
2024-12-16,173.17,175.2,166.1,168.09,13050714,173.17,175.2,166.1,168.09,13050714,0.0,1.0
2024-12-17,173.03,175.7866,171.71,173.04,13557076,173.03,175.7866,171.71,173.04,13557076,0.0,1.0
2024-12-18,172.62,177.94,171.002,173.28,15437178,172.62,177.94,171.002,173.28,15437178,0.0,1.0
2024-12-19,177.04,179.5788,173.72,175.0,14777065,177.04,179.5788,173.72,175.0,14777065,0.0,1.0
2024-12-20,177.35,182.0,175.31,176.86,23233668,177.35,182.0,175.31,176.86,23233668,0.0,1.0
2024-12-23,177.69,179.65,174.2901,178.12,8486421,177.69,179.65,174.2901,178.12,8486421,0.0,1.0
2024-12-24,179.34,180.95,177.5,177.69,4316969,179.34,180.95,177.5,177.69,4316969,0.0,1.0
2024-12-26,180.38,182.57,178.33,178.98,5917678,180.38,182.57,178.33,178.98,5917678,0.0,1.0
2024-12-27,180.72,181.43,179.4,180.01,6806925,180.72,181.43,179.4,180.01,6806925,0.0,1.0
2024-12-30,176.55,178.17,170.15,173.72,18082312,176.55,178.17,170.15,173.72,18082312,0.0,1.0
2024-12-31,177.0,179.3499,175.82,177.54,9748554,177.0,179.3499,175.82,177.54,9748554,0.0,1.0
2025-01-02,171.87,179.19,169.82,178.31,12449954,171.87,179.19,169.82,178.31,12449954,0.0,1.0
2025-01-03,169.9,173.98,169.8,171.4,10513769,169.9,173.98,169.8,171.4,10513769,0.0,1.0
2025-01-06,170.78,173.9442,170.19,173.5,11133425,170.78,173.9442,170.19,173.5,11133425,0.0,1.0
2025-01-07,172.51,175.02,170.8,171.165,7045017,172.51,175.02,170.8,171.165,7045017,0.0,1.0
2025-01-08,171.76,173.78,169.61,171.15,5108711,171.76,173.78,169.61,171.15,5108711,0.0,1.0
2025-01-10,172.0,173.535,167.41,171.49,7556765,172.0,173.535,167.41,171.49,7556765,0.0,1.0
2025-01-13,170.57,172.5,167.91,171.18,6049552,170.57,172.5,167.91,171.18,6049552,0.0,1.0
2025-01-14,167.02,171.88,164.62,171.37,7966857,167.02,171.88,164.62,171.37,7966857,0.0,1.0
2025-01-15,166.2,169.99,165.9701,169.01,6451034,166.2,169.99,165.9701,169.01,6451034,0.0,1.0
2025-01-16,168.93,170.6399,166.57,166.79,5812341,168.93,170.6399,166.57,166.79,5812341,0.0,1.0
2025-01-17,171.09,171.77,169.45,169.795,9557133,171.09,171.77,169.45,169.795,9557133,0.0,1.0
2025-01-21,175.56,177.09,171.9321,172.38,8755311,175.56,177.09,171.9321,172.38,8755311,0.0,1.0
2025-01-22,174.8,176.23,173.88,175.29,5134446,174.8,176.23,173.88,175.29,5134446,0.0,1.0
2025-01-23,178.5,178.6699,173.75,174.01,7097348,178.5,178.6699,173.75,174.01,7097348,0.0,1.0
2025-01-24,176.06,180.43,174.365,176.0,9304227,176.06,180.43,174.365,176.0,9304227,0.0,1.0
2025-01-27,175.16,178.18,174.4,175.55,7148613,175.16,178.18,174.4,175.55,7148613,0.0,1.0
2025-01-28,177.78,188.48,174.02,181.31,22768851,177.78,188.48,174.02,181.31,22768851,0.0,1.0
2025-01-29,173.66,182.55,170.65,179.125,12263458,173.66,182.55,170.65,179.125,12263458,0.0,1.0
2025-01-30,179.53,179.94,173.7218,174.59,6996317,179.53,179.94,173.7218,174.59,6996317,0.0,1.0
2025-01-31,176.52,181.78,175.74,180.51,6116155,176.52,181.78,175.74,180.51,6116155,0.0,1.0
2025-02-03,175.87,178.2,173.1277,174.11,6501722,175.87,178.2,173.1277,174.11,6501722,0.0,1.0
2025-02-04,176.23,177.45,174.25,176.9,4503584,176.23,177.45,174.25,176.9,4503584,0.0,1.0
2025-02-05,181.84,181.86,175.505,176.0,7430431,181.84,181.86,175.505,176.0,7430431,0.0,1.0
2025-02-06,184.8,185.85,182.0,182.0,6919404,184.8,185.85,182.0,182.0,6919404,0.0,1.0
2025-02-07,181.49,186.1087,180.93,185.26,5392310,181.49,186.1087,180.93,185.26,5392310,0.0,1.0
2025-02-10,180.55,183.55,179.9,183.12,3989106,180.55,183.55,179.9,183.12,3989106,0.0,1.0
2025-02-11,180.44,182.14,177.6,179.78,4366651,180.44,182.14,177.6,179.78,4366651,0.0,1.0
2025-02-12,186.25,186.27,178.25,178.34,7686842,186.25,186.27,178.25,178.34,7686842,0.0,1.0
2025-02-13,185.44,188.24,185.09,187.0,6846329,185.44,188.24,185.09,187.0,6846329,0.0,1.0
2025-02-14,184.42,186.82,183.575,186.75,5044712,184.42,186.82,183.575,186.75,5044712,0.0,1.0
2025-02-18,184.97,188.66,184.22,185.68,6929627,184.97,188.66,184.22,185.68,6929627,0.0,1.0
2025-02-19,186.15,187.2299,181.83,185.31,7264764,186.15,187.2299,181.83,185.31,7264764,0.0,1.0
2025-02-20,180.88,185.8,180.11,185.58,7863048,180.88,185.8,180.11,185.58,7863048,0.0,1.0
2025-02-21,177.15,182.2,174.71,181.28,8980339,177.15,182.2,174.71,181.28,8980339,0.0,1.0
2025-02-24,179.91,183.04,176.55,177.475,8392903,179.91,183.04,176.55,177.475,8392903,0.0,1.0
2025-02-25,178.27,181.88,176.34,180.45,5613880,178.27,181.88,176.34,180.45,5613880,0.0,1.0
2025-02-26,173.04,179.49,171.83,179.49,7111736,173.04,179.49,171.83,179.49,7111736,0.0,1.0
2025-02-27,173.83,177.15,173.59,174.52,4695248,173.83,177.15,173.59,174.52,4695248,0.0,1.0
2025-02-28,174.63,176.3,173.4811,174.36,5803347,174.63,176.3,173.4811,174.36,5803347,0.0,1.0
2025-03-03,170.06,178.4,169.46,177.02,6045578,170.06,178.4,169.46,177.02,6045578,0.0,1.0
2025-03-04,158.9,168.38,156.69,167.37,15870217,158.9,168.38,156.69,167.37,15870217,0.0,1.0
2025-03-05,163.16,164.33,158.81,159.96,7355750,163.16,164.33,158.81,159.96,7355750,0.0,1.0
2025-03-06,158.43,162.69,157.94,161.42,6892570,158.43,162.69,157.94,161.42,6892570,0.0,1.0
2025-03-07,154.18,158.36,149.05,157.19,12526696,154.18,158.36,149.05,157.19,12526696,0.0,1.0
2025-03-10,148.15,150.39,146.3,150.03,10128139,148.15,150.39,146.3,150.03,10128139,0.0,1.0
2025-03-11,154.06,155.01,145.45,148.0,10030549,154.06,155.01,145.45,148.0,10030549,0.0,1.0
2025-03-12,158.8,159.54,153.6113,157.0,8706890,158.8,159.54,153.6113,157.0,8706890,0.0,1.0
2025-03-13,159.32,161.74,157.25,159.22,5701556,159.32,161.74,157.25,159.22,5701556,0.0,1.0
2025-03-14,161.81,162.32,159.2001,160.915,5215140,161.81,162.32,159.2001,160.915,5215140,0.0,1.0
2025-03-17,161.85,162.77,159.6235,160.5,5602688,161.85,162.77,159.6235,160.5,5602688,0.0,1.0
2025-03-18,161.57,162.23,158.79,161.44,4195165,161.57,162.23,158.79,161.44,4195165,0.0,1.0
2025-03-19,172.62,174.2,165.0,165.32,14114844,172.62,174.2,165.0,165.32,14114844,0.0,1.0
2025-03-20,172.83,173.1,170.31,171.14,4934361,172.83,173.1,170.31,171.14,4934361,0.0,1.0
2025-03-21,178.11,183.46,170.77,172.06,26802363,178.11,183.46,170.77,172.06,26802363,0.0,1.0
2025-03-24,180.9,184.4,180.4411,182.03,9986066,180.9,184.4,180.4411,182.03,9986066,0.0,1.0
2025-03-25,182.59,183.85,180.36,182.16,7174436,182.59,183.85,180.36,182.16,7174436,0.0,1.0
2025-03-26,178.55,183.2278,177.28,182.525,6633607,178.55,183.2278,177.28,182.525,6633607,0.0,1.0
2025-03-27,179.11,182.22,178.0334,178.53,4788639,179.11,182.22,178.0334,178.53,4788639,0.0,1.0
2025-03-28,173.31,178.5,172.45,177.75,8211108,173.31,178.5,172.45,177.75,8211108,0.0,1.0
2025-03-31,170.55,172.2099,166.792,170.65,7477456,170.55,172.2099,166.792,170.65,7477456,0.0,1.0
2025-04-01,168.17,170.975,164.2191,170.0,8252833,168.17,170.975,164.2191,170.0,8252833,0.0,1.0
2025-04-02,168.56,170.38,165.55,166.4,5826557,168.56,170.38,165.55,166.4,5826557,0.0,1.0
2025-04-03,150.91,160.21,150.41,160.0,15877380,150.91,160.21,150.41,160.0,15877380,0.0,1.0
2025-04-04,136.59,146.0,132.79,143.3,22281992,136.59,146.0,132.79,143.3,22281992,0.0,1.0
2025-04-07,138.86,143.9722,128.8801,132.05,18825027,138.86,143.9722,128.8801,132.05,18825027,0.0,1.0
2025-04-08,139.39,147.77,137.4,146.85,14527902,139.39,147.77,137.4,146.85,14527902,0.0,1.0
2025-04-09,160.82,162.43,137.9431,138.845,16775246,160.82,162.43,137.9431,138.845,16775246,0.0,1.0
2025-04-10,155.52,157.345,149.41,154.98,10374984,155.52,157.345,149.41,154.98,10374984,0.0,1.0
2025-04-11,156.84,157.59,152.0,154.62,8810699,156.84,157.59,152.0,154.62,8810699,0.0,1.0
2025-04-14,159.28,162.55,157.6001,159.82,7288736,159.28,162.55,157.6001,159.82,7288736,0.0,1.0
2025-04-15,155.52,159.1201,155.275,155.275,11541122,155.52,159.1201,155.275,155.275,11541122,0.0,1.0
2025-04-16,156.47,157.6589,153.545,154.365,6809550,156.47,157.6589,153.545,154.365,6809550,0.0,1.0
2025-04-17,161.9,163.9,157.0,157.13,9227259,161.9,163.9,157.0,157.13,9227259,0.0,1.0
2025-04-21,159.34,160.0,156.47,160.0,5703810,159.34,160.0,156.47,160.0,5703810,0.0,1.0
2025-04-22,162.52,163.09,158.5,162.5,9147290,162.52,163.09,158.5,162.5,9147290,0.0,1.0
2025-04-23,172.37,176.58,169.91,174.0,16264675,172.37,176.58,169.91,174.0,16264675,0.0,1.0
2025-04-24,176.26,177.4,169.0,171.2,10984174,176.26,177.4,169.0,171.2,10984174,0.0,1.0
2025-04-25,177.95,180.325,175.86,176.5,7644173,177.95,180.325,175.86,176.5,7644173,0.0,1.0
2025-04-28,182.3,184.53,180.75,182.75,9302600,182.3,184.53,180.75,182.75,9302600,0.0,1.0
2025-04-29,182.0,184.25,181.2,182.52,6795042,182.0,184.25,181.2,182.52,6795042,0.0,1.0
2025-04-30,183.24,183.79,177.63,178.47,6266805,183.24,183.79,177.63,178.47,6266805,0.0,1.0
2025-05-01,182.89,184.75,182.03,182.85,7322871,182.89,184.75,182.03,182.85,7322871,0.0,1.0
2025-05-02,185.46,187.58,184.08,185.0,8695904,185.46,187.58,184.08,185.0,8695904,0.0,1.0
2025-05-05,186.46,187.58,184.39,184.39,5413742,186.46,187.58,184.39,184.39,5413742,0.0,1.0
2025-05-06,185.96,186.2,183.63,184.71,4947965,185.96,186.2,183.63,184.71,4947965,0.0,1.0
2025-05-07,185.56,186.72,183.5,185.0,6098643,185.56,186.72,183.5,185.0,6098643,0.0,1.0
2025-05-08,191.7,194.75,186.22,186.76,15344057,191.7,194.75,186.22,186.76,15344057,0.0,1.0
2025-05-09,194.85,195.3,192.18,193.55,7669875,194.85,195.3,192.18,193.55,7669875,0.0,1.0
2025-05-12,198.53,198.78,193.06,198.16,9340695,198.53,198.78,193.06,198.16,9340695,0.0,1.0
2025-05-13,203.42,205.73,199.67,200.295,13509485,203.42,205.73,199.67,200.295,13509485,0.0,1.0
2025-05-14,204.72,209.66,204.05,205.8,16872271,204.72,209.66,204.05,205.8,16872271,0.0,1.0
2025-05-15,206.24,208.6,205.42,207.35,9583873,206.24,208.6,205.42,207.35,9583873,0.0,1.0
2025-05-16,205.82,206.24,203.02,205.69,8496835,205.82,206.24,203.02,205.69,8496835,0.0,1.0
2025-05-19,205.25,205.6,202.3,203.0,5740193,205.25,205.6,202.3,203.0,5740193,0.0,1.0
2025-05-20,207.67,208.62,205.0,205.0,5875970,207.67,208.62,205.0,205.0,5875970,0.0,1.0
2025-05-21,203.21,207.1196,202.43,206.6,6616295,203.21,207.1196,202.43,206.6,6616295,0.0,1.0
2025-05-22,203.41,204.73,201.85,202.53,3634495,203.41,204.73,201.85,202.53,3634495,0.0,1.0
2025-05-23,202.36,203.2,198.75,199.95,5255185,202.36,203.2,198.75,199.95,5255185,0.0,1.0
2025-05-27,201.03,205.0,200.88,204.28,5857940,201.03,205.0,200.88,204.28,5857940,0.0,1.0
2025-05-28,201.5,202.45,200.215,201.95,5481504,201.5,202.45,200.215,201.95,5481504,0.0,1.0
2025-05-29,208.18,212.28,201.5,201.775,16345993,208.18,212.28,201.5,201.775,16345993,0.0,1.0
2025-05-30,207.32,207.7,204.35,206.77,7485089,207.32,207.7,204.35,206.77,7485089,0.0,1.0
2025-06-02,211.47,212.3409,207.9,210.98,7561816,211.47,212.3409,207.9,210.98,7561816,0.0,1.0
2025-06-03,213.43,215.8,211.77,212.0,8106080,213.43,215.8,211.77,212.0,8106080,0.0,1.0
2025-06-04,211.98,214.99,211.03,214.77,5705277,211.98,214.99,211.03,214.77,5705277,0.0,1.0
2025-06-05,209.02,212.99,208.22,212.5,4764376,209.02,212.99,208.22,212.5,4764376,0.0,1.0
2025-06-06,210.8,211.11,208.04,210.24,6079682,210.8,211.11,208.04,210.24,6079682,0.0,1.0
2025-06-09,217.51,218.8,211.09,211.23,9419229,217.51,218.8,211.09,211.23,9419229,0.0,1.0
2025-06-10,215.73,217.9005,213.2514,217.58,8190124,215.73,217.9005,213.2514,217.58,8190124,0.0,1.0
2025-06-11,214.0,216.205,212.2101,215.5,5398772,214.0,216.205,212.2101,215.5,5398772,0.0,1.0
2025-06-12,203.75,206.34,201.28,202.17,30586616,203.75,206.34,201.28,202.17,30586616,0.0,1.0
2025-06-13,200.32,202.23,195.28,200.675,16093453,200.32,202.23,195.28,200.675,16093453,0.0,1.0
2025-06-16,201.7,204.0,199.08,200.57,6902665,201.7,204.0,199.08,200.57,6902665,0.0,1.0
2025-06-17,200.26,205.3099,198.87,201.31,10844631,200.26,205.3099,198.87,201.31,10844631,0.0,1.0
2025-06-18,197.68,201.06,196.8,199.0,7928295,197.68,201.06,196.8,199.0,7928295,0.0,1.0
2025-06-20,198.75,200.675,197.45,198.66,8934730,198.75,200.675,197.45,198.66,8934730,0.0,1.0
2025-06-23,201.31,202.2,197.47,197.825,5875194,201.31,202.2,197.47,197.825,5875194,0.0,1.0
2025-06-24,200.94,203.51,200.18,203.0,5900901,200.94,203.51,200.18,203.0,5900901,0.0,1.0
2025-06-25,198.9,201.125,198.3,201.0,4690927,198.9,201.125,198.3,201.0,4690927,0.0,1.0
2025-06-26,202.58,204.3873,199.7587,200.41,6931728,202.58,204.3873,199.7587,200.41,6931728,0.0,1.0
2025-06-27,214.55,214.81,204.38,205.11,14805405,214.55,214.81,204.38,205.11,14805405,0.0,1.0
2025-06-30,209.53,214.71,208.02,213.88,9087110,209.53,214.71,208.02,213.88,9087110,0.0,1.0
2025-07-01,209.79,211.8646,206.7696,209.5,5978892,209.79,211.8646,206.7696,209.5,5978892,0.0,1.0
2025-07-02,212.03,214.4,208.25,210.4,5870909,212.03,214.4,208.25,210.4,5870909,0.0,1.0
2025-07-03,215.92,217.675,211.67,211.785,4476122,215.92,217.675,211.67,211.785,4476122,0.0,1.0
2025-07-07,218.63,218.63,214.5,215.6,5807426,218.63,218.63,214.5,215.6,5807426,0.0,1.0
2025-07-08,218.52,220.0,214.72,219.0,6769583,218.52,220.0,214.72,219.0,6769583,0.0,1.0
2025-07-09,226.6,230.1999,220.01,220.115,16462270,226.6,230.1999,220.01,220.115,16462270,0.0,1.0
2025-07-10,226.09,228.4999,223.925,226.65,6116601,226.09,228.4999,223.925,226.65,6116601,0.0,1.0
2025-07-11,226.84,228.735,225.425,225.425,6631953,226.84,228.735,225.425,225.425,6631953,0.0,1.0
2025-07-14,230.51,233.041,227.27,231.4,8750165,230.51,233.041,227.27,231.4,8750165,0.0,1.0
2025-07-15,230.0,233.61,228.42,230.12,9156844,230.0,233.61,228.42,230.12,9156844,0.0,1.0
2025-07-16,229.9,233.565,227.3016,232.13,7474340,229.9,233.565,227.3016,232.13,7474340,0.0,1.0
2025-07-17,231.0,232.59,227.75,230.11,7892608,231.0,232.59,227.75,230.11,7892608,0.0,1.0
2025-07-18,229.34,232.25,227.52,231.43,5974525,229.34,232.25,227.52,231.43,5974525,0.0,1.0
2025-07-21,229.32,232.5,228.02,229.4,4183298,229.32,232.5,228.02,229.4,4183298,0.0,1.0
2025-07-22,228.48,230.3084,225.55,228.3,4737715,228.48,230.3084,225.55,228.3,4737715,0.0,1.0
2025-07-23,233.88,235.27,229.31,230.32,7302875,233.88,235.27,229.31,230.32,7302875,0.0,1.0
2025-07-24,231.27,235.23,231.05,233.91,6160163,231.27,235.23,231.05,233.91,6160163,0.0,1.0
2025-07-25,233.06,233.31,228.84,232.02,4628468,233.06,233.31,228.84,232.02,4628468,0.0,1.0
2025-07-28,236.41,236.63,232.91,233.24,7923759,236.41,236.63,232.91,233.24,7923759,0.0,1.0
2025-07-29,226.08,242.6899,225.26,239.5,20163647,226.08,242.6899,225.26,239.5,20163647,0.0,1.0
2025-07-30,225.84,231.72,224.35,227.84,9354568,225.84,231.72,224.35,227.84,9354568,0.0,1.0
2025-07-31,221.84,225.0,221.15,224.02,7824977,221.84,225.0,221.15,224.02,7824977,0.0,1.0
2025-08-01,221.9,222.46,215.9,219.45,8572191,221.9,222.46,215.9,219.45,8572191,0.0,1.0
2025-08-04,222.34,222.845,218.03,220.15,5997263,222.34,222.845,218.03,220.15,5997263,0.0,1.0
2025-08-05,224.86,226.03,221.065,222.37,5687360,224.86,226.03,221.065,222.37,5687360,0.0,1.0
2025-08-06,225.04,226.57,224.0448,225.7,3898823,225.04,226.57,224.0448,225.7,3898823,0.0,1.0
2025-08-07,227.33,230.39,224.5801,226.15,4563135,227.33,230.39,224.5801,226.15,4563135,0.0,1.0
2025-08-08,229.12,230.9,227.38,227.5,4724210,229.12,230.9,227.38,227.5,4724210,0.0,1.0
2025-08-11,225.96,229.32,225.17,229.0,4872738,225.96,229.32,225.17,229.0,4872738,0.0,1.0
2025-08-12,232.61,232.61,226.46,226.95,7402161,232.61,232.61,226.46,226.95,7402161,0.0,1.0
2025-08-13,233.37,235.5999,229.33,233.25,6670421,233.37,235.5999,229.33,233.25,6670421,0.0,1.0
2025-08-14,233.19,233.97,230.86,231.65,5320751,233.19,233.97,230.86,231.65,5320751,0.0,1.0
2025-08-15,235.26,236.45,231.4277,233.36,6291381,235.26,236.45,231.4277,233.36,6291381,0.0,1.0
2025-08-18,232.41,235.157,229.11,234.47,8456028,232.41,235.157,229.11,234.47,8456028,0.0,1.0
2025-08-19,225.0,232.4316,223.75,232.0,9061071,225.0,232.4316,223.75,232.0,9061071,0.0,1.0
2025-08-20,225.62,226.3712,223.6001,224.49,5015978,225.62,226.3712,223.6001,224.49,5015978,0.0,1.0
2025-08-21,224.46,227.58,223.71,227.13,6101140,224.46,227.58,223.71,227.13,6101140,0.0,1.0
2025-08-22,230.12,233.7,225.24,225.41,8678400,230.12,233.7,225.24,225.41,8678400,0.0,1.0
2025-08-25,226.87,230.25,226.6,229.6,4757569,226.87,230.25,226.6,229.6,4757569,0.0,1.0
2025-08-26,234.83,234.83,227.98,228.0,7380162,234.83,234.83,227.98,228.0,7380162,0.0,1.0
2025-08-27,235.62,236.34,232.4,235.36,4757422,235.62,236.34,232.4,235.36,4757422,0.0,1.0
2025-08-28,236.16,237.35,234.495,235.85,4039590,236.16,237.35,234.495,235.85,4039590,0.0,1.0
2025-08-29,234.68,238.05,233.17,236.13,5008622,234.68,238.05,233.17,236.13,5008622,0.0,1.0
2025-09-02,237.38,238.33,230.8,231.28,6339117,237.38,238.33,230.8,231.28,6339117,0.0,1.0
2025-09-03,232.38,237.06,230.7601,237.06,5922880,232.38,237.06,230.7601,237.06,5922880,0.0,1.0
2025-09-04,230.75,233.095,229.21,233.01,4093163,230.75,233.095,229.21,233.01,4093163,0.0,1.0
2025-09-05,229.61,232.2299,225.5,231.8,8203594,229.61,232.2299,225.5,231.8,8203594,0.0,1.0
2025-09-08,230.95,232.2,228.09,231.7,5954965,230.95,232.2,228.09,231.7,5954965,0.0,1.0
2025-09-09,229.52,232.28,228.45,231.01,5510373,229.52,232.28,228.45,231.01,5510373,0.0,1.0
2025-09-10,227.52,230.1,226.5852,229.6,4949531,227.52,230.1,226.5852,229.6,4949531,0.0,1.0
2025-09-11,219.99,229.6899,219.65,228.0,12010822,219.99,229.6899,219.65,228.0,12010822,0.0,1.0
2025-09-12,215.94,220.0,215.7,219.89,11094879,215.94,220.0,215.7,219.89,11094879,0.0,1.0
2025-09-15,215.75,217.255,214.07,216.25,6896201,215.75,217.255,214.07,216.25,6896201,0.0,1.0
2025-09-16,215.02,217.1299,213.75,216.86,6330606,215.02,217.1299,213.75,216.86,6330606,0.0,1.0
2025-09-17,214.63,218.05,213.13,215.59,6019533,214.63,218.05,213.13,215.59,6019533,0.0,1.0
2025-09-18,215.66,217.4,213.7,215.23,6414004,215.66,217.4,213.7,215.23,6414004,0.0,1.0
2025-09-19,215.65,217.73,213.6238,217.73,10513703,215.65,217.73,213.6238,217.73,10513703,0.0,1.0
2025-09-22,212.09,215.9,211.427,215.17,7467722,212.09,215.9,211.427,215.17,7467722,0.0,1.0
2025-09-23,216.34,219.82,214.01,217.12,12760881,216.34,219.82,214.01,217.12,12760881,0.0,1.0
2025-09-24,215.1,218.1828,214.77,217.555,7354816,215.1,218.1828,214.77,217.555,7354816,0.0,1.0
2025-09-25,213.53,216.855,211.98,214.87,6649306,213.53,216.855,211.98,214.87,6649306,0.0,1.0
2025-09-26,221.26,224.1,219.11,223.36,17281717,221.26,224.1,219.11,223.36,17281717,0.0,1.0
2025-09-29,217.08,222.81,215.12,222.365,11290583,217.08,222.81,215.12,222.365,11290583,0.0,1.0
2025-09-30,215.83,217.6799,212.83,217.095,9289288,215.83,217.6799,212.83,217.095,9289288,0.0,1.0
2025-10-01,215.2,215.63,213.7,214.01,7177980,215.2,215.63,213.7,214.01,7177980,0.0,1.0
2025-10-02,217.43,218.86,215.31,215.45,8281070,217.43,218.86,215.31,215.45,8281070,0.0,1.0
2025-10-03,216.3,218.83,215.25,216.75,6634085,216.3,218.83,215.25,216.75,6634085,0.0,1.0
2025-10-06,219.73,221.8,215.9,217.865,7665295,219.73,221.8,215.9,217.865,7665295,0.0,1.0
2025-10-07,221.82,223.95,219.2,220.11,7610613,221.82,223.95,219.2,220.11,7610613,0.0,1.0
2025-10-08,225.32,226.19,221.4703,222.73,6189701,225.32,226.19,221.4703,222.73,6189701,0.0,1.0
2025-10-09,216.0,225.7,215.9,225.7,12974796,216.0,225.7,215.9,225.7,12974796,0.0,1.0
2025-10-10,210.73,217.9,210.73,217.0,10647882,210.73,217.9,210.73,217.0,10647882,0.0,1.0
2025-10-13,215.56,215.8,212.06,212.09,5657285,215.56,215.8,212.06,212.09,5657285,0.0,1.0
2025-10-14,214.3,217.945,212.235,213.54,5975722,214.3,217.945,212.235,213.54,5975722,0.0,1.0
2025-10-15,214.0,215.93,212.48,215.035,5055634,214.0,215.93,212.48,215.035,5055634,0.0,1.0
2025-10-16,211.89,214.96,210.66,214.66,5555177,211.89,214.96,210.66,214.66,5555177,0.0,1.0
2025-10-17,212.94,214.68,210.75,210.91,6482738,212.94,214.68,210.75,210.91,6482738,0.0,1.0
2025-10-20,216.82,217.38,214.56,215.13,5865087,216.82,217.38,214.56,215.13,5865087,0.0,1.0
2025-10-21,217.26,217.7,215.55,217.21,4209532,217.26,217.7,215.55,217.21,4209532,0.0,1.0
2025-10-22,216.59,217.4,213.8,216.68,6310337,216.59,217.4,213.8,216.68,6310337,0.0,1.0
2025-10-23,217.77,219.3,216.25,216.4,5356227,217.77,219.3,216.25,216.4,5356227,0.0,1.0
2025-10-24,221.35,221.74,218.51,219.04,5238106,221.35,221.74,218.51,219.04,5238106,0.0,1.0
2025-10-27,223.0,223.58,221.82,222.78,6084302,223.0,223.58,221.82,222.78,6084302,0.0,1.0
2025-10-28,223.33,225.56,222.6,224.36,7027188,223.33,225.56,222.6,224.36,7027188,0.0,1.0
2025-10-29,213.58,221.895,212.5,221.36,20940086,213.58,221.895,212.5,221.36,20940086,0.0,1.0
2025-10-30,200.08,210.28,200.02,210.01,19417012,200.08,210.28,200.02,210.01,19417012,0.0,1.0
2025-10-31,201.02,202.6,198.3,201.25,10696565,201.02,202.6,198.3,201.25,10696565,0.0,1.0
2025-11-03,204.55,205.66,201.58,202.04,8103855,204.55,205.66,201.58,202.04,8103855,0.0,1.0
2025-11-04,198.05,202.22,197.57,201.8,8619584,198.05,202.22,197.57,201.8,8619584,0.0,1.0
2025-11-05,197.62,198.5092,195.31,197.75,9829384,197.62,198.5092,195.31,197.75,9829384,0.0,1.0
2025-11-06,196.5,201.27,195.45,198.1,7740505,196.5,201.27,195.45,198.1,7740505,0.0,1.0
2025-11-07,194.61,195.8454,191.49,195.5,7869450,194.61,195.8454,191.49,195.5,7869450,0.0,1.0
2025-11-10,194.81,196.44,193.19,195.89,7447353,194.81,196.44,193.19,195.89,7447353,0.0,1.0
2025-11-11,195.21,196.4,194.35,194.74,5783435,195.21,196.4,194.35,194.74,5783435,0.0,1.0
2025-11-12,195.5,196.66,193.8,195.75,8288337,195.5,196.66,193.8,195.75,8288337,0.0,1.0
2025-11-13,194.58,196.2,193.11,195.63,6739302,194.58,196.2,193.11,195.63,6739302,0.0,1.0
2025-11-14,194.52,197.0251,192.15,192.88,6189760,194.52,197.0251,192.15,192.88,6189760,0.0,1.0
2025-11-17,191.81,194.84,190.2308,194.84,5877792,191.81,194.84,190.2308,194.84,5877792,0.0,1.0
2025-11-18,189.63,191.155,187.85,190.0,8195765,189.63,191.155,187.85,190.0,8195765,0.0,1.0
2025-11-19,185.7,189.21,183.01,189.21,12550371,185.7,189.21,183.01,189.21,12550371,0.0,1.0
2025-11-20,179.38,188.1,178.42,187.74,13706380,179.38,188.1,178.42,187.74,13706380,0.0,1.0
2025-11-21,179.7,181.43,176.77,180.56,10133966,179.7,181.43,176.77,180.56,10133966,0.0,1.0
2025-11-24,179.12,180.31,177.3001,180.31,9385960,179.12,180.31,177.3001,180.31,9385960,0.0,1.0
2025-11-25,182.44,183.4788,177.5201,179.49,9676194,182.44,183.4788,177.5201,179.49,9676194,0.0,1.0
2025-11-26,186.92,188.18,183.03,184.0,7644480,186.92,188.18,183.03,184.0,7644480,0.0,1.0